株価チャート
株価
5/16
- 前日 (5/15)
- 945
- 始値
- 945
- 高値
- 949
- 安値
- 936
- 終値 ±0%
- 945
- 出来高 +54.29%
- 61,100
乖離率
- 株価（5日）
移動平均値 - -0.63%
951 - 株価（25日）
移動平均値 - +2.94%
918 - 出来高（5日）
移動平均値 - +5.13%
58,120
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 945 | 949 | 936 | 945 | 0% | 61,100 | 221億5806万 | +2.94% | 7.17 | 0.61 |
| 05/15 | 950 | 953 | 944 | 945 | -0.84% | 39,600 | 221億5806万 | +3.28% | 7.17 | 0.61 |
| 05/14 | 956 | 960 | 936 | 953 | -0.94% | 78,000 | 223億4564万 | +4.73% | 7.23 | 0.62 |
| 05/13 | 987 | 987 | 962 | 962 | +1.37% | 75,100 | 225億5667万 | +5.95% | 7.3 | 0.62 |
| 05/12 | 950 | 950 | 940 | 949 | +0.74% | 36,800 | 222億5185万 | +4.63% | 7.2 | 0.61 |
| 05/09 | 943 | 949 | 941 | 942 | +0.53% | 33,300 | 220億8771万 | +3.86% | 7.15 | 0.61 |
| 05/08 | 928 | 937 | 925 | 937 | +0.97% | 33,700 | 219億7047万 | +3.31% | 7.11 | 0.61 |
| 05/07 | 920 | 935 | 920 | 928 | 0% | 33,600 | 217億5945万 | +2.2% | 7.04 | 0.6 |
| 05/02 | 924 | 932 | 921 | 928 | +0.11% | 24,800 | 217億5945万 | +1.98% | 7.04 | 0.6 |
| 05/01 | 928 | 931 | 924 | 927 | -1.07% | 26,100 | 217億3600万 | +1.31% | 7.03 | 0.6 |
| 04/30 | 937 | 937 | 927 | 937 | +0.32% | 23,200 | 219億7047万 | +1.96% | 7.11 | 0.61 |
| 04/28 | 935 | 939 | 929 | 934 | +0.43% | 36,800 | 219億13万 | +1.19% | 7.09 | 0.6 |
| 04/25 | 919 | 931 | 919 | 930 | +1.2% | 36,300 | 218億634万 | +0.32% | 7.06 | 0.6 |
| 04/24 | 911 | 919 | 911 | 919 | +0.88% | 31,900 | 215億4842万 | -1.39% | 6.97 | 0.6 |
| 04/23 | 910 | 915 | 905 | 911 | +0.66% | 59,900 | 213億6084万 | -2.77% | 6.91 | 0.59 |
| 04/22 | 898 | 911 | 898 | 905 | +0.78% | 38,800 | 212億2015万 | -3.93% | 6.87 | 0.59 |
| 04/21 | 900 | 907 | 895 | 898 | -0.22% | 51,500 | 210億5602万 | -5.17% | 6.81 | 0.58 |
| 04/18 | 899 | 910 | 896 | 900 | +1.12% | 58,500 | 211億291万 | -5.56% | 6.83 | 0.58 |
| 04/17 | 883 | 895 | 883 | 890 | +0.79% | 37,700 | 208億6843万 | -7.1% | 6.75 | 0.58 |
| 04/16 | 893 | 897 | 883 | 883 | -0.79% | 84,500 | 207億430万 | -8.4% | 6.7 | 0.57 |
| 04/15 | 895 | 906 | 890 | 890 | -0.11% | 33,900 | 208億6843万 | -8.25% | 6.75 | 0.58 |
| 04/14 | 904 | 909 | 891 | 891 | 0% | 45,800 | 208億9188万 | -8.71% | 6.76 | 0.58 |
| 04/11 | 883 | 898 | 860 | 891 | -0.78% | 76,800 | 208億9188万 | -9.36% | 6.76 | 0.58 |
| 04/10 | 943 | 943 | 895 | 898 | +5.28% | 53,800 | 210億5602万 | -9.38% | 6.81 | 0.58 |
| 04/09 | 868 | 869 | 839 | 853 | -3.4% | 84,800 | 200億87万 | -14.44% | 6.47 | 0.55 |
| 04/08 | 851 | 894 | 851 | 883 | +7.55% | 102,600 | 207億430万 | -12.14% | 6.7 | 0.57 |
| 04/07 | 827 | 850 | 817 | 821 | -7.44% | 161,700 | 192億5054万 | -18.95% | 6.23 | 0.53 |
| 04/04 | 908 | 910 | 870 | 887 | -4.73% | 176,800 | 207億9809万 | -13.21% | 6.73 | 0.57 |
| 04/03 | 921 | 937 | 914 | 931 | -2.1% | 90,800 | 218億2979万 | -9.52% | 7.06 | 0.6 |
| 04/02 | 958 | 959 | 947 | 951 | -0.11% | 55,300 | 222億9874万 | -8.03% | 7.22 | 0.62 |
| 04/01 | 961 | 964 | 950 | 952 | +0.11% | 73,100 | 223億2219万 | -8.29% | 7.22 | 0.62 |
| 03/31 | 981 | 984 | 951 | 951 | -3.84% | 90,600 | 222億9874万 | -8.73% | 7.22 | 0.62 |
| 03/28 | 974 | 993 | 971 | 989 | -5.54% | 247,300 | 231億8975万 | -5.45% | 7.51 | 0.64 |
| 03/27 | 1,044 | 1,048 | 1,039 | 1,047 | +0.48% | 129,200 | 245億4972万 | -0.1% | 7.95 | 0.68 |
| 03/26 | 1,040 | 1,042 | 1,033 | 1,042 | +0.77% | 91,800 | 244億3248万 | -0.67% | 7.91 | 0.67 |
| 03/25 | 1,037 | 1,043 | 1,034 | 1,034 | +0.1% | 59,600 | 242億4490万 | -1.52% | 7.85 | 0.67 |
| 03/24 | 1,042 | 1,044 | 1,031 | 1,033 | -0.86% | 113,500 | 242億2145万 | -1.71% | 7.85 | 0.67 |
| 03/21 | 1,041 | 1,047 | 1,040 | 1,042 | -0.19% | 58,900 | 244億3248万 | -0.86% | 7.91 | 0.67 |
| 03/19 | 1,053 | 1,055 | 1,044 | 1,044 | +0.58% | 41,000 | 244億7938万 | -0.67% | 7.93 | 0.68 |
| 03/18 | 1,054 | 1,054 | 1,038 | 1,038 | -0.19% | 35,600 | 243億3869万 | -1.24% | 7.88 | 0.67 |
| 03/17 | 1,036 | 1,043 | 1,036 | 1,040 | +0.48% | 58,500 | 243億8559万 | -1.14% | 7.9 | 0.67 |
| 03/14 | 1,029 | 1,040 | 1,029 | 1,035 | +0.19% | 25,100 | 242億6835万 | -1.62% | 7.86 | 0.67 |
| 03/13 | 1,040 | 1,047 | 1,030 | 1,033 | -0.39% | 36,600 | 242億2145万 | -1.81% | 7.85 | 0.67 |
| 03/12 | 1,032 | 1,042 | 1,030 | 1,037 | +0.48% | 40,700 | 243億1524万 | -1.33% | 7.88 | 0.67 |
| 03/11 | 1,025 | 1,033 | 1,011 | 1,032 | -1.24% | 61,600 | 241億9800万 | -1.62% | 7.84 | 0.67 |
| 03/10 | 1,061 | 1,065 | 1,045 | 1,045 | -2.34% | 100,200 | 245億282万 | -0.38% | 7.94 | 0.68 |
| 03/07 | 1,070 | 1,074 | 1,060 | 1,070 | -0.47% | 37,500 | 250億8902万 | +2.1% | 8.13 | 0.69 |
| 03/06 | 1,070 | 1,078 | 1,070 | 1,075 | +0.94% | 46,900 | 252億626万 | +2.77% | 8.16 | 0.7 |
| 03/05 | 1,052 | 1,070 | 1,052 | 1,065 | +0.95% | 45,700 | 249億7178万 | +2.01% | 8.09 | 0.69 |
| 03/04 | 1,066 | 1,068 | 1,055 | 1,055 | -0.85% | 38,500 | 247億3730万 | +1.25% | 8.01 | 0.68 |
| 03/03 | 1,068 | 1,074 | 1,059 | 1,064 | +0.38% | 55,500 | 249億4833万 | +2.41% | 8.08 | 0.69 |
| 02/28 | 1,051 | 1,063 | 1,051 | 1,060 | -0.47% | 62,800 | 248億5454万 | +2.32% | 8.05 | 0.69 |
| 02/27 | 1,050 | 1,065 | 1,045 | 1,065 | +1.43% | 42,700 | 249億7178万 | +3.1% | 8.09 | 0.69 |
| 02/26 | 1,047 | 1,052 | 1,043 | 1,050 | +0.29% | 43,800 | 246億2006万 | +1.94% | 7.97 | 0.68 |
| 02/25 | 1,043 | 1,058 | 1,038 | 1,047 | -0.29% | 42,600 | 245億4972万 | +1.95% | 7.95 | 0.68 |
| 02/21 | 1,039 | 1,052 | 1,025 | 1,050 | +0.29% | 60,200 | 246億2006万 | +2.54% | 7.97 | 0.68 |
| 02/20 | 1,049 | 1,055 | 1,043 | 1,047 | -1.13% | 57,500 | 245億4972万 | +2.55% | 7.95 | 0.68 |
| 02/19 | 1,069 | 1,081 | 1,052 | 1,059 | -0.84% | 78,700 | 248億3109万 | +4.03% | 8.04 | 0.69 |
| 02/18 | 1,055 | 1,069 | 1,054 | 1,068 | +0.09% | 42,700 | 250億4212万 | +5.12% | 8.11 | 0.69 |
| 02/17 | 1,052 | 1,067 | 1,051 | 1,067 | +1.52% | 73,200 | 250億1867万 | +5.33% | 8.1 | 0.69 |
| 02/14 | 1,043 | 1,056 | 1,042 | 1,051 | +0.67% | 50,600 | 246億4351万 | +4.06% | 7.98 | 0.68 |
| 02/13 | 1,036 | 1,045 | 1,030 | 1,044 | +0.58% | 58,100 | 244億7938万 | +3.47% | 7.93 | 0.68 |
| 02/12 | 1,050 | 1,050 | 1,011 | 1,038 | -0.86% | 79,800 | 243億3869万 | +2.98% | 7.88 | 0.67 |
| 02/10 | 1,044 | 1,053 | 1,041 | 1,047 | +0.29% | 66,600 | 245億4972万 | +3.87% | 7.95 | 0.68 |
| 02/07 | 1,043 | 1,055 | 1,037 | 1,044 | +0.29% | 63,200 | 244億7938万 | +3.67% | 7.93 | 0.68 |
| 02/06 | 1,030 | 1,048 | 1,030 | 1,041 | +0.48% | 59,100 | 244億903万 | +3.48% | 7.91 | 0.67 |
| 02/05 | 1,015 | 1,036 | 1,015 | 1,036 | +2.37% | 69,300 | 242億9180万 | +3.08% | 7.87 | 0.67 |
| 02/04 | 1,014 | 1,015 | 1,004 | 1,012 | +1.1% | 68,100 | 237億2905万 | +0.9% | 7.69 | 0.66 |
| 02/03 | 1,007 | 1,007 | 994 | 1,001 | -1.28% | 103,900 | 234億7113万 | -0.2% | 7.6 | 0.65 |
| 01/31 | 1,035 | 1,037 | 1,011 | 1,014 | -2.03% | 80,200 | 237億7595万 | +1.2% | 7.7 | 0.66 |
| 01/30 | 1,018 | 1,038 | 1,016 | 1,035 | +0.98% | 88,000 | 242億6835万 | +3.4% | 7.86 | 0.67 |
| 01/29 | 1,023 | 1,026 | 1,016 | 1,025 | +0.2% | 34,400 | 240億3387万 | +2.5% | 7.78 | 0.66 |
| 01/28 | 1,000 | 1,025 | 1,000 | 1,023 | +1.69% | 59,600 | 239億8698万 | +2.4% | 7.77 | 0.66 |
| 01/27 | 994 | 1,006 | 987 | 1,006 | +2.24% | 41,000 | 235億8837万 | +0.7% | 7.64 | 0.65 |
| 01/24 | 995 | 996 | 984 | 984 | -0.2% | 56,900 | 230億7252万 | -1.5% | 7.47 | 0.64 |
| 01/23 | 987 | 991 | 978 | 986 | -0.1% | 52,600 | 231億1941万 | -1.4% | 7.49 | 0.64 |
| 01/22 | 979 | 987 | 978 | 987 | +0.51% | 41,400 | 231億4286万 | -1.4% | 7.5 | 0.64 |
| 01/21 | 984 | 984 | 975 | 982 | +0.2% | 25,700 | 230億2562万 | -2% | 7.46 | 0.64 |
| 01/20 | 973 | 984 | 972 | 980 | +1.24% | 59,100 | 229億7873万 | -2.39% | 7.44 | 0.63 |
| 01/17 | 967 | 971 | 957 | 968 | -0.51% | 94,400 | 226億9735万 | -3.68% | 7.35 | 0.63 |
| 01/16 | 992 | 992 | 973 | 973 | -1.42% | 77,300 | 228億1459万 | -3.38% | 7.39 | 0.63 |
| 01/15 | 997 | 1,002 | 986 | 987 | -0.5% | 66,200 | 231億4286万 | -2.18% | 7.5 | 0.64 |
| 01/14 | 998 | 1,000 | 986 | 992 | -0.9% | 77,400 | 232億6010万 | -1.78% | 7.53 | 0.64 |
| 01/10 | 1,008 | 1,009 | 1,000 | 1,001 | -0.4% | 38,800 | 234億7113万 | -0.99% | 7.6 | 0.65 |
| 01/09 | 1,010 | 1,012 | 1,002 | 1,005 | -0.99% | 72,800 | 235億6492万 | -0.59% | 7.63 | 0.65 |
| 01/08 | 1,023 | 1,027 | 1,014 | 1,015 | -1.46% | 56,000 | 237億9939万 | +0.3% | 7.71 | 0.66 |
| 01/07 | 1,026 | 1,038 | 1,018 | 1,030 | +0.98% | 85,200 | 241億5111万 | +1.68% | 7.82 | 0.67 |
| 01/06 | 1,022 | 1,027 | 1,016 | 1,020 | -0.1% | 69,200 | 239億1663万 | +0.79% | 7.75 | 0.66 |
| 2024 | ||||||||||
| 12/30 | 1,028 | 1,031 | 1,021 | 1,021 | -0.58% | 56,200 | 239億4008万 | +0.99% | 7.75 | 0.68 |
| 12/27 | 1,020 | 1,027 | 1,016 | 1,027 | +1.08% | 68,100 | 240億8077万 | +1.58% | 7.8 | 0.68 |
| 12/26 | 1,003 | 1,016 | 1,001 | 1,016 | +1.91% | 77,200 | 238億2284万 | +0.59% | 7.72 | 0.67 |
| 12/25 | 995 | 997 | 987 | 997 | +0.71% | 37,200 | 233億7734万 | -1.19% | 7.57 | 0.66 |
| 12/24 | 991 | 995 | 990 | 990 | -0.1% | 34,200 | 232億1320万 | -1.88% | 7.52 | 0.66 |
| 12/23 | 1,000 | 1,000 | 991 | 991 | -0.4% | 49,400 | 232億3665万 | -1.78% | 7.53 | 0.66 |
| 12/20 | 1,000 | 1,006 | 995 | 995 | -0.4% | 43,300 | 233億3044万 | -1.39% | 7.56 | 0.66 |
| 12/19 | 1,002 | 1,004 | 997 | 999 | -0.6% | 50,300 | 234億2423万 | -0.99% | 7.59 | 0.66 |
| 12/18 | 1,009 | 1,016 | 1,005 | 1,005 | -0.4% | 42,200 | 235億6492万 | -0.3% | 7.63 | 0.67 |
| 12/17 | 1,013 | 1,014 | 1,008 | 1,009 | 0% | 46,100 | 236億5871万 | +0.2% | 7.66 | 0.67 |
| 12/16 | 1,011 | 1,019 | 1,005 | 1,009 | -0.49% | 44,100 | 236億5871万 | +0.3% | 7.66 | 0.67 |
| 12/13 | 1,019 | 1,026 | 1,012 | 1,014 | -0.69% | 36,900 | 237億7595万 | +0.8% | 7.7 | 0.67 |
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 | 2,400 4/4 | 1,479 7/27 | 183,200 7/27 | - | - | +8.51% 12/7 | -14.31% 6/8 |
| 2008年 3月期 | 1,849 4/2 | 697 3/31 | 356,700 8/9 | - | - | +15.77% 5/7 | -22.7% 8/10 |
| 2009年 3月期 | 916 5/15 | 295 11/21 | 1,949,400 8/21 | - | - | +19.8% 9/22 | -32.58% 8/14 |
| 2010年 3月期 | 760 9/11 | 322 5/1 | 369,100 11/12 | - | - | +32.3% 6/25 | -27.06% 11/18 |
| 2011年 3月期 | 734 4/28 | 381 8/27 | 458,700 12/20 | 190億8400万 | 99億600万 | +21.44% 12/20 | -26.47% 3/15 |
| 2012年 3月期 | 514 3/15 | 318 11/22 | 278,500 3/26 | 133億6400万 | 82億6800万 | +19.86% 3/14 | -14.15% 8/10 |
| 2013年 3月期 | 666 3/19 | 327 9/7 | 476,200 2/4 | 173億1600万 | 85億200万 | +29.83% 4/9 | -11.86% 9/6 |
| 2014年 3月期 | 888 4/9 | 355 6/27 | 1,361,000 4/15 | 230億8800万 | 92億3000万 | +13.62% 11/28 | -21.11% 5/15 |
| 2015年 3月期 | 550 11/4 | 385 4/14 4/11 | 352,900 8/8 | 143億 | 100億1000万 | +10.78% 5/13 | -6.08% 10/17 |
| 2016年 3月期 | 692 6/16 | 445 1/21 | 663,500 3/28 | 179億9200万 | 110億7771万 | +23.08% 2/22 | -14.18% 8/25 |
| 2017年 3月期 | 832 3/13 | 510 6/24 | 600,200 3/29 | 207億1158万 | 126億9580万 | +13.74% 12/9 | -14.84% 4/6 |
| 2018年 3月期 | 943 8/23 | 642 4/12 | 576,300 5/24 | 234億7479万 | 159億8177万 | +18.87% 5/24 | -15.19% 2/14 |
| 2019年 3月期 | 799 4/5 4/4 | 498 12/25 | 316,500 3/26 | 198億9009万 | 123億9707万 | +4.34% 7/27 | -16.28% 12/25 |
| 2020年 3月期 | 648 2/13 | 446 3/13 | 148,700 3/27 | 161億3113万 | 111億260万 | +6.9% 11/5 | -26.44% 4/3 |
| 2021年 3月期 | 784 3/23 | 360 7/31 | 854,200 8/11 | 195億1668万 | 89億6174万 | +26.13% 8/21 | -10.57% 10/16 |
| 2022年 3月期 | 719 4/1 | 548 12/1 | 210,800 4/2 | 178億9859万 | 136億4176万 | +7.47% 3/22 | -8.55% 11/30 |
| 2023年 3月期 | 963 3/1 | 578 4/27 | 993,300 1/16 | 225億8011万 | 143億8857万 | +18.17% 1/17 | -10.94% 4/5 |
| 2024年 3月期 | 1,375 1/17 | 784 4/6 | 622,000 2/14 | 322億4056万 | 183億8298万 | +13.72% 9/22 | -19.23% 2/16 |
| 2025年 3月期 | 1,081 2/19 | 765 8/5 | 490,000 5/14 | 253億4694万 | 179億3747万 | +6.78% 8/16 | -18.92% 4/7 |
| 最新 | 945 2025/5/16 | 61,100 | 221億5806万 | +2.94% 918 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 94%（1.94倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 51%（1.51倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/05/16 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
295円（2008/11/21） - 220%（3.2倍）
945円（5/16）