株価チャート
株価
5/13
- 前日 (5/12)
- 552
- 始値
- 554
- 高値
- 555
- 安値
- 547
- 終値 -0.54%
- 549
- 出来高 -52.71%
- 2,013,500
乖離率
- 株価（5日）
移動平均値 - -5.18%
579 - 株価（25日）
移動平均値 - -3.35%
568 - 出来高（5日）
移動平均値 - -9.19%
2,217,180
2024/12/10～2025/05/13
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/13 | 554 | 555 | 547 | 549 | -0.54% | 2,013,500 | 1808億3484万 | -3.35% | 9.64 | 2.15 |
| 05/12 | 555 | 564 | 542 | 552 | -8.76% | 4,258,200 | 1818億2301万 | -2.99% | 9.69 | 2.16 |
| 05/09 | 604 | 607 | 595 | 605 | +0.83% | 1,722,700 | 1992億8065万 | +6.14% | 10.62 | 2.37 |
| 05/08 | 597 | 603 | 595 | 600 | +1.52% | 1,409,400 | 1976億3370万 | +5.26% | 10.53 | 2.35 |
| 05/07 | 584 | 594 | 584 | 591 | +1.2% | 1,682,100 | 1946億6920万 | +3.87% | 10.37 | 2.31 |
| 05/02 | 582 | 587 | 578 | 584 | +0.17% | 1,210,200 | 1923億6347万 | +2.64% | 10.25 | 2.28 |
| 05/01 | 582 | 587 | 581 | 583 | -0.17% | 679,800 | 1920億3408万 | +2.28% | 10.23 | 2.28 |
| 04/30 | 585 | 587 | 579 | 584 | +0.34% | 657,700 | 1923億6347万 | +2.46% | 10.25 | 2.28 |
| 04/28 | 581 | 586 | 580 | 582 | +0.52% | 740,700 | 1917億469万 | +1.93% | 10.22 | 2.28 |
| 04/25 | 578 | 582 | 575 | 579 | +0.52% | 547,300 | 1907億1652万 | +1.4% | 10.16 | 2.26 |
| 04/24 | 585 | 585 | 574 | 576 | -1.54% | 789,800 | 1897億2836万 | +0.88% | 10.11 | 2.25 |
| 04/23 | 592 | 592 | 582 | 585 | -0.68% | 1,351,100 | 1926億9286万 | +2.27% | 10.27 | 2.29 |
| 04/22 | 588 | 596 | 586 | 589 | -0.67% | 1,123,200 | 1940億1042万 | +2.97% | 10.34 | 2.3 |
| 04/21 | 583 | 593 | 581 | 593 | +0.51% | 982,800 | 1953億2798万 | +3.85% | 10.41 | 2.32 |
| 04/18 | 571 | 591 | 569 | 590 | +4.42% | 1,687,100 | 1943億3981万 | +3.69% | 10.36 | 2.31 |
| 04/17 | 560 | 566 | 558 | 565 | +0.89% | 717,900 | 1861億507万 | -0.53% | 9.92 | 2.21 |
| 04/16 | 557 | 561 | 555 | 560 | +0.18% | 464,200 | 1844億5812万 | -1.41% | 9.83 | 2.19 |
| 04/15 | 564 | 564 | 555 | 559 | -0.18% | 787,500 | 1841億2873万 | -1.41% | 9.81 | 2.19 |
| 04/14 | 557 | 566 | 555 | 560 | +2% | 791,300 | 1844億5812万 | -1.41% | 9.83 | 2.19 |
| 04/11 | 545 | 549 | 534 | 549 | -0.54% | 823,500 | 1808億3484万 | -3.35% | 9.64 | 2.15 |
| 04/10 | 555 | 557 | 543 | 552 | +5.54% | 1,590,500 | 1818億2301万 | -2.99% | 9.69 | 2.16 |
| 04/09 | 533 | 536 | 514 | 523 | -3.68% | 1,580,300 | 1722億7071万 | -8.25% | 9.18 | 2.04 |
| 04/08 | 527 | 552 | 524 | 543 | +7.1% | 1,517,700 | 1788億5850万 | -4.9% | 9.53 | 2.12 |
| 04/07 | 496 | 529 | 496 | 507 | -8.15% | 2,617,200 | 1670億48万 | -11.52% | 8.9 | 1.98 |
| 04/04 | 559 | 564 | 544 | 552 | -3.5% | 2,113,200 | 1818億2301万 | -4% | 9.69 | 2.16 |
| 04/03 | 557 | 572 | 553 | 572 | -0.87% | 1,345,400 | 1884億1080万 | -0.69% | 10.04 | 2.24 |
| 04/02 | 591 | 592 | 575 | 577 | -2.2% | 1,247,200 | 1900億5775万 | +0.17% | 10.13 | 2.26 |
| 04/01 | 591 | 599 | 588 | 590 | +1.03% | 1,487,500 | 1943億3981万 | +2.43% | 10.36 | 2.31 |
| 03/31 | 590 | 591 | 582 | 584 | -2.34% | 1,596,800 | 1923億6347万 | +1.39% | 10.39 | 2.28 |
| 03/28 | 587 | 599 | 584 | 598 | +1.18% | 1,494,900 | 1969億7492万 | +3.82% | 10.64 | 2.34 |
| 03/27 | 591 | 595 | 587 | 591 | -0.84% | 905,200 | 1946億6920万 | +2.6% | 10.51 | 2.31 |
| 03/26 | 593 | 596 | 584 | 596 | 0% | 1,013,800 | 1963億1615万 | +3.47% | 10.6 | 2.33 |
| 03/25 | 592 | 600 | 590 | 596 | 0% | 867,200 | 1963億1615万 | +3.47% | 10.6 | 2.33 |
| 03/24 | 588 | 597 | 578 | 596 | +2.05% | 1,384,000 | 1963億1615万 | +3.65% | 10.6 | 2.33 |
| 03/21 | 588 | 590 | 584 | 584 | -0.34% | 1,195,300 | 1923億6347万 | +1.92% | 10.39 | 2.28 |
| 03/19 | 584 | 596 | 583 | 586 | -0.17% | 1,242,700 | 1930億2225万 | +2.45% | 10.42 | 2.29 |
| 03/18 | 572 | 588 | 571 | 587 | +5.2% | 2,432,500 | 1933億5164万 | +2.8% | 10.44 | 2.29 |
| 03/17 | 559 | 563 | 556 | 558 | +0.72% | 532,300 | 1837億9934万 | -1.93% | 9.93 | 2.18 |
| 03/14 | 554 | 559 | 554 | 554 | -0.18% | 661,900 | 1824億8179万 | -2.64% | 9.85 | 2.17 |
| 03/13 | 561 | 561 | 554 | 555 | -0.89% | 1,136,200 | 1828億1118万 | -2.46% | 9.87 | 2.17 |
| 03/12 | 557 | 566 | 556 | 560 | +0.36% | 741,900 | 1844億5812万 | -1.75% | 9.96 | 2.19 |
| 03/11 | 560 | 561 | 552 | 558 | -0.71% | 1,361,000 | 1837億9934万 | -2.11% | 9.93 | 2.18 |
| 03/10 | 568 | 569 | 562 | 562 | -1.4% | 836,700 | 1851億1690万 | -1.23% | 10 | 2.2 |
| 03/07 | 566 | 571 | 562 | 570 | -0.52% | 754,800 | 1877億5202万 | +0.18% | 10.14 | 2.23 |
| 03/06 | 577 | 580 | 570 | 573 | +0.88% | 744,300 | 1887億4019万 | +0.7% | 10.19 | 2.24 |
| 03/05 | 565 | 573 | 561 | 568 | +0.18% | 843,300 | 1870億9324万 | 0% | 10.1 | 2.22 |
| 03/04 | 581 | 586 | 563 | 567 | -2.41% | 1,188,200 | 1867億6385万 | -0.18% | 10.09 | 2.22 |
| 03/03 | 572 | 584 | 568 | 581 | +3.38% | 1,173,000 | 1913億7530万 | +2.47% | 10.33 | 2.27 |
| 02/28 | 568 | 572 | 559 | 562 | -0.71% | 1,265,300 | 1851億1690万 | -0.71% | 10 | 2.2 |
| 02/27 | 571 | 575 | 559 | 566 | -0.7% | 1,205,000 | 1864億3446万 | +0.18% | 10.07 | 2.21 |
| 02/26 | 568 | 574 | 562 | 570 | -1.04% | 1,128,000 | 1877億5202万 | +0.88% | 10.14 | 2.23 |
| 02/25 | 592 | 594 | 576 | 576 | -3.03% | 1,530,600 | 1897億2836万 | +2.13% | 10.25 | 2.25 |
| 02/21 | 595 | 595 | 589 | 594 | +0.17% | 910,000 | 1956億5737万 | +5.51% | 10.57 | 2.32 |
| 02/20 | 593 | 602 | 591 | 593 | -0.84% | 1,392,500 | 1953億2798万 | +5.7% | 10.55 | 2.32 |
| 02/19 | 600 | 604 | 593 | 598 | -0.33% | 1,466,700 | 1969億7492万 | +6.98% | 10.64 | 2.34 |
| 02/18 | 599 | 614 | 596 | 600 | +1.01% | 3,740,700 | 1976億3370万 | +7.91% | 10.67 | 2.35 |
| 02/17 | 591 | 607 | 571 | 594 | +7.8% | 6,919,700 | 1956億5737万 | +7.03% | 10.57 | 2.32 |
| 02/14 | 561 | 561 | 543 | 551 | -1.61% | 1,824,900 | 1814億9362万 | -0.36% | 9.8 | 2.15 |
| 02/13 | 559 | 562 | 556 | 560 | +1.08% | 1,036,700 | 1844億5812万 | +1.27% | 9.96 | 2.19 |
| 02/12 | 555 | 557 | 550 | 554 | +0.36% | 1,253,100 | 1824億8179万 | 0% | 9.85 | 2.17 |
| 02/10 | 554 | 556 | 550 | 552 | -0.36% | 1,054,200 | 1818億2301万 | -0.36% | 9.82 | 2.16 |
| 02/07 | 563 | 563 | 554 | 554 | -1.6% | 892,900 | 1824億8179万 | -0.36% | 9.85 | 2.17 |
| 02/06 | 554 | 564 | 554 | 563 | +1.26% | 994,000 | 1854億4629万 | +1.08% | 10.01 | 2.2 |
| 02/05 | 559 | 559 | 551 | 556 | -0.54% | 922,500 | 1831億4057万 | -0.36% | 9.89 | 2.17 |
| 02/04 | 560 | 562 | 555 | 559 | 0% | 688,600 | 1841億2873万 | 0% | 9.94 | 2.19 |
| 02/03 | 550 | 565 | 550 | 559 | +0.72% | 1,369,300 | 1841億2873万 | -0.18% | 9.94 | 2.19 |
| 01/31 | 561 | 561 | 553 | 555 | -0.72% | 644,400 | 1828億1118万 | -1.07% | 9.87 | 2.17 |
| 01/30 | 554 | 560 | 552 | 559 | 0% | 654,100 | 1841億2873万 | -0.53% | 9.94 | 2.19 |
| 01/29 | 558 | 560 | 554 | 559 | -0.18% | 569,200 | 1841億2873万 | -0.71% | 9.94 | 2.19 |
| 01/28 | 560 | 567 | 557 | 560 | +0.54% | 727,300 | 1844億5812万 | -0.53% | 9.96 | 2.19 |
| 01/27 | 557 | 557 | 553 | 557 | +1.27% | 667,700 | 1834億6995万 | -1.24% | 9.91 | 2.18 |
| 01/24 | 554 | 558 | 548 | 550 | +0.55% | 922,000 | 1811億6423万 | -2.48% | 9.78 | 2.15 |
| 01/23 | 547 | 548 | 542 | 547 | -0.36% | 915,200 | 1801億7606万 | -3.19% | 9.73 | 2.14 |
| 01/22 | 552 | 554 | 546 | 549 | -1.08% | 1,083,000 | 1808億3484万 | -2.83% | 9.77 | 2.15 |
| 01/21 | 559 | 560 | 554 | 555 | -0.36% | 521,500 | 1828億1118万 | -1.77% | 9.87 | 2.17 |
| 01/20 | 544 | 558 | 542 | 557 | +3.53% | 862,000 | 1834億6995万 | -1.42% | 9.91 | 2.18 |
| 01/17 | 533 | 540 | 530 | 538 | +0.19% | 719,200 | 1772億1155万 | -4.95% | 9.57 | 2.1 |
| 01/16 | 541 | 544 | 534 | 537 | -0.56% | 809,400 | 1768億8216万 | -5.29% | 9.55 | 2.1 |
| 01/15 | 542 | 547 | 536 | 540 | -0.37% | 1,052,500 | 1778億7033万 | -4.93% | 9.61 | 2.11 |
| 01/14 | 553 | 556 | 542 | 542 | -2.52% | 1,178,600 | 1785億2911万 | -4.75% | 9.64 | 2.12 |
| 01/10 | 556 | 558 | 551 | 556 | -0.36% | 713,800 | 1831億4057万 | -2.63% | 9.89 | 2.17 |
| 01/09 | 561 | 563 | 556 | 558 | -0.53% | 819,500 | 1837億9934万 | -2.45% | 9.93 | 2.18 |
| 01/08 | 560 | 566 | 557 | 561 | -1.23% | 1,359,500 | 1847億8751万 | -1.75% | 9.98 | 2.19 |
| 01/07 | 568 | 574 | 557 | 568 | -0.35% | 1,400,600 | 1870億9324万 | -0.53% | 10.1 | 2.22 |
| 01/06 | 595 | 604 | 569 | 570 | -3.72% | 2,558,200 | 1877億5202万 | -0.18% | 10.14 | 2.23 |
| 2024 | ||||||||||
| 12/30 | 593 | 595 | 587 | 592 | +0.34% | 1,093,500 | 1949億9859万 | +3.86% | 10.53 | 2.47 |
| 12/27 | 583 | 593 | 581 | 590 | +1.72% | 1,539,500 | 1943億3981万 | +3.69% | 10.49 | 2.47 |
| 12/26 | 577 | 581 | 574 | 580 | +0.17% | 1,080,400 | 1910億4591万 | +2.29% | 10.32 | 2.42 |
| 12/25 | 580 | 581 | 573 | 579 | -0.34% | 917,200 | 1907億1652万 | +2.48% | 10.3 | 2.42 |
| 12/24 | 581 | 586 | 577 | 581 | -0.34% | 858,700 | 1913億7530万 | +3.38% | 10.33 | 2.43 |
| 12/23 | 587 | 588 | 581 | 583 | +0.34% | 807,300 | 1920億3408万 | +4.11% | 10.37 | 2.44 |
| 12/20 | 576 | 593 | 576 | 581 | +0.87% | 2,390,800 | 1913億7530万 | +4.5% | 10.33 | 2.43 |
| 12/19 | 564 | 581 | 563 | 576 | +0.35% | 1,248,100 | 1897億2836万 | +4.16% | 10.25 | 2.41 |
| 12/18 | 567 | 580 | 564 | 574 | +0.7% | 1,220,600 | 1890億6958万 | +4.36% | 10.21 | 2.4 |
| 12/17 | 574 | 577 | 568 | 570 | +0.18% | 1,570,900 | 1877億5202万 | +4.2% | 10.14 | 2.38 |
| 12/16 | 563 | 572 | 556 | 569 | +1.07% | 1,420,500 | 1874億2263万 | +4.4% | 10.12 | 2.38 |
| 12/13 | 554 | 569 | 554 | 563 | +2.18% | 1,698,600 | 1854億4629万 | +3.87% | 10.01 | 2.35 |
| 12/12 | 555 | 557 | 546 | 551 | -0.36% | 1,063,000 | 1814億9362万 | +1.47% | 9.8 | 2.3 |
| 12/11 | 557 | 559 | 550 | 553 | -1.25% | 894,800 | 1821億5240万 | +1.65% | 9.84 | 2.31 |
| 12/10 | 562 | 570 | 559 | 560 | -1.06% | 862,900 | 1844億5812万 | +2.94% | 9.96 | 2.34 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 5,150 5/15 | 3,250 6/1 | 10,562,900 5/18 | - | - | +10.87% 5/15 | -20.87% 5/17 |
| 2008年 3月期 | 4,300 6/5 | 1,487 3/28 | 4,238,600 3/7 | - | - | +13.96% 5/7 | -27.45% 3/17 |
| 2009年 3月期 | 2,220 5/15 | 505 3/3 | 4,055,800 9/3 | - | - | +25.29% 11/5 | -31.09% 10/6 |
| 2010年 3月期 | 999 8/13 | 271 12/14 | 13,938,500 12/28 | - | - | +27.05% 1/12 | -38.01% 11/24 |
| 2011年 3月期 | 618 4/26 | 67 3/15 | 69,349,600 8/19 | 985億9757万 | 106億8938万 | +48.71% 11/24 | -36.43% 3/15 |
| 2012年 3月期 | 316 3/21 | 88 6/7 6/6 | 50,505,100 9/5 | 504億1558万 | 140億3978万 | +62.52% 9/5 | -16.99% 12/2 |
| 2013年 3月期 | 445 3/15 | 188 6/4 | 20,222,000 3/6 | 709億9663万 | 299億9408万 | +35.82% 12/26 | -16.38% 5/16 |
| 2014年 3月期 | 796 9/17 | 359 4/2 | 18,837,500 8/23 | 1269億9622万 | 572億7593万 | +23.27% 9/19 | -17.7% 5/23 |
| 2015年 3月期 | 817 1/23 | 424 5/21 | 18,085,500 6/20 | 2185億167万 | 1133億9621万 | +19.54% 11/4 | -15.07% 5/21 |
| 2016年 3月期 | 764 4/17 | 506 8/25 | 8,875,300 4/8 | 2043億2715万 | 1353億2662万 | +11.68% 11/9 | -18.2% 8/25 |
| 2017年 3月期 | 775 8/16 8/12 | 550 11/9 | 19,494,200 2/22 | 2072億6903万 | 1470億9415万 | +8.7% 7/14 | -13.59% 11/9 |
| 2018年 3月期 | 946 12/14 | 566 4/7 | 7,750,700 5/15 | 2390億3765万 | 1513億7325万 | +12.94% 5/23 | -6.83% 1/17 |
| 2019年 3月期 | 1,023 5/11 | 199 2/18 | 153,417,000 2/14 | 2584億9421万 | 487億3162万 | +12.87% 1/25 | -55.15% 2/18 |
| 2020年 3月期 | 438 5/27 | 185 4/26 | 54,905,800 5/24 | 1072億5854万 | 453億326万 | +64.99% 5/24 | -24.61% 3/13 |
| 2021年 3月期 | 284 5/29 | 117 12/28 12/24 | 47,728,900 10/2 | 695億4663万 | 385億3857万 | +23.48% 1/13 | -32.22% 7/2 |
| 2022年 3月期 | 273 9/14 | 135 6/1 5/31 他2件 | 12,736,500 8/13 | 899億2333万 | 444億6758万 | +38% 8/25 | -14.92% 12/2 |
| 2023年 3月期 | 385 10/11 | 185 5/10 | 36,495,600 10/21 | 1268億1496万 | 609億3706万 | +46.76% 5/23 | -19.12% 10/20 |
| 2024年 3月期 | 536 3/7 | 261 6/28 | 35,883,400 8/9 | 1765億5278万 | 859億7066万 | +27.49% 11/27 | -12.96% 6/28 |
| 2025年 3月期 | 626 9/27 | 400 8/5 | 15,675,400 5/13 | 2061億9783万 | 1317億5580万 | +17.67% 9/3 | -22.85% 8/5 |
| 最新 | 549 2025/5/13 | 2,013,500 | 1808億3484万 | -3.35% 568 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 137%（2.37倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- -59%（0.41倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 135%（2.35倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/05/13 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
67円（2011/03/15） - 719%（8.19倍）
549円（5/13）