株価チャート
株価
5/23
- 前日 (5/22)
- 4,250
- 始値
- 4,275
- 高値
- 4,290
- 安値
- 4,255
- 終値 +0.12%
- 4,255
- 出来高 -35.32%
- 16,300
乖離率
- 株価（5日）
移動平均値 - -0.82%
4,290 - 株価（25日）
移動平均値 - -1.53%
4,321 - 出来高（5日）
移動平均値 - -32.76%
24,240
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 4,275 | 4,290 | 4,255 | 4,255 | +0.12% | 16,300 | 658億612万 | -1.53% | 6.14 | 0.89 |
| 05/22 | 4,265 | 4,280 | 4,230 | 4,250 | -0.82% | 25,200 | 657億2880万 | -1.44% | 6.13 | 0.89 |
| 05/21 | 4,300 | 4,330 | 4,280 | 4,285 | -0.35% | 21,000 | 662億7009万 | -0.44% | 6.18 | 0.9 |
| 05/20 | 4,345 | 4,370 | 4,300 | 4,300 | -1.38% | 30,200 | 665億208万 | +0.16% | 6.2 | 0.9 |
| 05/19 | 4,385 | 4,410 | 4,345 | 4,360 | -0.8% | 28,500 | 674億3001万 | +1.85% | 6.29 | 0.92 |
| 05/16 | 4,380 | 4,425 | 4,320 | 4,395 | -0.11% | 32,400 | 679億7131万 | +3.17% | 6.34 | 0.92 |
| 05/15 | 4,450 | 4,455 | 4,380 | 4,400 | -1.35% | 37,400 | 680億4864万 | +3.75% | 6.34 | 0.92 |
| 05/14 | 4,570 | 4,570 | 4,435 | 4,460 | -3.04% | 38,300 | 689億7657万 | +5.91% | 6.43 | 0.94 |
| 05/13 | 4,715 | 4,715 | 4,600 | 4,600 | -2.65% | 45,500 | 711億4176万 | +9.84% | 6.63 | 0.97 |
| 05/12 | 4,610 | 4,750 | 4,550 | 4,725 | +2.49% | 129,900 | 730億7496万 | +13.42% | 6.81 | 0.99 |
| 05/09 | 4,305 | 4,695 | 4,150 | 4,610 | +7.21% | 223,700 | 712億9641万 | +11.3% | 6.65 | 0.97 |
| 05/08 | 4,285 | 4,350 | 4,245 | 4,300 | +0.35% | 37,800 | 665億208万 | +4.27% | 6.2 | 0.9 |
| 05/07 | 4,160 | 4,305 | 4,160 | 4,285 | +2.02% | 70,400 | 662億7009万 | +4.06% | 6.18 | 0.9 |
| 05/02 | 4,200 | 4,235 | 4,170 | 4,200 | -0.59% | 14,000 | 649億5552万 | +1.94% | 6.06 | 0.88 |
| 05/01 | 4,225 | 4,235 | 4,195 | 4,225 | -0.35% | 14,000 | 653億4216万 | +2.4% | 6.09 | 0.89 |
| 04/30 | 4,250 | 4,260 | 4,220 | 4,240 | -0.47% | 13,900 | 655億7414万 | +2.64% | 6.11 | 0.89 |
| 04/28 | 4,290 | 4,330 | 4,260 | 4,260 | -0.7% | 25,000 | 658億8345万 | +3.02% | 6.14 | 0.89 |
| 04/25 | 4,270 | 4,290 | 4,255 | 4,290 | +0.47% | 15,100 | 663億4742万 | +3.7% | 6.19 | 0.9 |
| 04/24 | 4,330 | 4,345 | 4,265 | 4,270 | -1.27% | 19,100 | 660億3811万 | +3.19% | 6.16 | 0.9 |
| 04/23 | 4,330 | 4,345 | 4,300 | 4,325 | +1.05% | 22,300 | 668億8872万 | +4.49% | 6.24 | 0.91 |
| 04/22 | 4,290 | 4,340 | 4,260 | 4,280 | -0.12% | 19,600 | 661億9276万 | +3.38% | 6.17 | 0.9 |
| 04/21 | 4,265 | 4,295 | 4,250 | 4,285 | +0.47% | 22,100 | 662億7009万 | +3.53% | 6.18 | 0.9 |
| 04/18 | 4,160 | 4,270 | 4,160 | 4,265 | +3.77% | 31,100 | 659億6078万 | +3.02% | 6.15 | 0.9 |
| 04/17 | 4,035 | 4,110 | 4,035 | 4,110 | +1.48% | 25,700 | 635億6361万 | -0.72% | 5.93 | 0.86 |
| 04/16 | 4,050 | 4,070 | 4,025 | 4,050 | +0.62% | 13,100 | 626億3568万 | -2.36% | 5.84 | 0.85 |
| 04/15 | 4,055 | 4,075 | 4,020 | 4,025 | -0.62% | 13,900 | 622億4904万 | -3.25% | 5.8 | 0.85 |
| 04/14 | 4,030 | 4,070 | 4,030 | 4,050 | +0.87% | 15,700 | 626億3568万 | -2.99% | 5.84 | 0.85 |
| 04/11 | 3,935 | 4,015 | 3,860 | 4,015 | +0.25% | 28,300 | 620億9438万 | -4.2% | 5.79 | 0.84 |
| 04/10 | 4,065 | 4,070 | 3,965 | 4,005 | +4.57% | 36,700 | 619億3972万 | -4.87% | 5.78 | 0.84 |
| 04/09 | 3,800 | 3,855 | 3,765 | 3,830 | -2.3% | 46,400 | 592億3324万 | -9.43% | 5.52 | 0.8 |
| 04/08 | 3,795 | 3,985 | 3,785 | 3,920 | +7.25% | 53,200 | 606億2515万 | -7.87% | 5.65 | 0.82 |
| 04/07 | 3,540 | 3,730 | 3,500 | 3,655 | -5.68% | 94,400 | 565億2676万 | -14.54% | 5.27 | 0.77 |
| 04/04 | 3,915 | 3,965 | 3,805 | 3,875 | -4.32% | 72,500 | 599億2920万 | -10.01% | 5.59 | 0.81 |
| 04/03 | 4,035 | 4,060 | 3,995 | 4,050 | -2.17% | 62,900 | 626億3568万 | -6.42% | 5.84 | 0.85 |
| 04/02 | 4,175 | 4,175 | 4,100 | 4,140 | -0.48% | 43,600 | 640億2758万 | -4.61% | 5.97 | 0.87 |
| 04/01 | 4,170 | 4,225 | 4,145 | 4,160 | +0.73% | 46,100 | 643億3689万 | -4.32% | 6 | 0.87 |
| 03/31 | 4,250 | 4,270 | 4,120 | 4,130 | -4.84% | 75,600 | 638億7292万 | -5.19% | 6.83 | 0.87 |
| 03/28 | 4,235 | 4,355 | 4,220 | 4,340 | -0.57% | 122,100 | 671億2070万 | -0.62% | 7.18 | 0.91 |
| 03/27 | 4,340 | 4,375 | 4,340 | 4,365 | +0.58% | 151,800 | 675億734万 | -0.14% | 7.22 | 0.92 |
| 03/26 | 4,365 | 4,365 | 4,315 | 4,340 | 0% | 64,900 | 671億2070万 | -0.82% | 7.18 | 0.91 |
| 03/25 | 4,345 | 4,355 | 4,305 | 4,340 | +0.58% | 62,400 | 671億2070万 | -1% | 7.18 | 0.91 |
| 03/24 | 4,350 | 4,350 | 4,295 | 4,315 | +0.35% | 126,900 | 667億3406万 | -1.75% | 7.14 | 0.91 |
| 03/21 | 4,315 | 4,340 | 4,295 | 4,300 | -0.35% | 108,900 | 665億208万 | -2.34% | 7.11 | 0.9 |
| 03/19 | 4,345 | 4,355 | 4,315 | 4,315 | -0.35% | 59,200 | 667億3406万 | -2.22% | 7.14 | 0.91 |
| 03/18 | 4,320 | 4,345 | 4,290 | 4,330 | +1.41% | 52,300 | 669億6604万 | -2.01% | 7.16 | 0.91 |
| 03/17 | 4,330 | 4,330 | 4,265 | 4,270 | -0.58% | 93,500 | 660億3811万 | -3.57% | 7.06 | 0.9 |
| 03/14 | 4,265 | 4,305 | 4,265 | 4,295 | +0.35% | 51,400 | 664億2475万 | -3.24% | 7.1 | 0.9 |
| 03/13 | 4,330 | 4,340 | 4,270 | 4,280 | -0.58% | 81,400 | 661億9276万 | -3.78% | 7.08 | 0.9 |
| 03/12 | 4,330 | 4,350 | 4,300 | 4,305 | -0.81% | 54,200 | 665億7940万 | -3.41% | 7.12 | 0.9 |
| 03/11 | 4,370 | 4,370 | 4,295 | 4,340 | -1.48% | 71,300 | 671億2070万 | -2.84% | 7.18 | 0.91 |
| 03/10 | 4,460 | 4,460 | 4,390 | 4,405 | -1.12% | 65,300 | 681億2596万 | -1.67% | 7.28 | 0.93 |
| 03/07 | 4,435 | 4,495 | 4,375 | 4,455 | -1% | 60,200 | 688億9924万 | -0.85% | 7.37 | 0.94 |
| 03/06 | 4,505 | 4,520 | 4,490 | 4,500 | +0.45% | 31,100 | 695億9520万 | -0.04% | 7.44 | 0.95 |
| 03/05 | 4,465 | 4,500 | 4,445 | 4,480 | +0.34% | 29,700 | 692億8588万 | -0.69% | 7.41 | 0.94 |
| 03/04 | 4,465 | 4,475 | 4,405 | 4,465 | 0% | 32,300 | 690億5390万 | -1.15% | 7.38 | 0.94 |
| 03/03 | 4,460 | 4,480 | 4,440 | 4,465 | +1.71% | 44,000 | 690億5390万 | -1.24% | 7.38 | 0.94 |
| 02/28 | 4,415 | 4,430 | 4,360 | 4,390 | -0.79% | 35,700 | 678億9398万 | -2.96% | 7.26 | 0.92 |
| 02/27 | 4,350 | 4,425 | 4,350 | 4,425 | +1.72% | 40,200 | 684億3528万 | -2.27% | 7.32 | 0.93 |
| 02/26 | 4,350 | 4,355 | 4,295 | 4,350 | +0.46% | 34,200 | 672億7536万 | -3.97% | 7.19 | 0.91 |
| 02/25 | 4,345 | 4,355 | 4,320 | 4,330 | -0.92% | 42,300 | 669億6604万 | -4.46% | 7.16 | 0.91 |
| 02/21 | 4,405 | 4,410 | 4,340 | 4,370 | -0.57% | 26,600 | 675億8467万 | -3.62% | 7.23 | 0.92 |
| 02/20 | 4,440 | 4,445 | 4,365 | 4,395 | -1.01% | 38,900 | 679億7131万 | -3.07% | 7.27 | 0.92 |
| 02/19 | 4,505 | 4,540 | 4,440 | 4,440 | -1.44% | 36,400 | 686億6726万 | -2.14% | 7.34 | 0.93 |
| 02/18 | 4,540 | 4,545 | 4,505 | 4,505 | -0.77% | 14,700 | 696億7252万 | -0.71% | 7.45 | 0.95 |
| 02/17 | 4,555 | 4,560 | 4,525 | 4,540 | 0% | 10,300 | 702億1382万 | +0.11% | 7.51 | 0.95 |
| 02/14 | 4,610 | 4,610 | 4,530 | 4,540 | -0.77% | 11,000 | 702億1382万 | +0.13% | 7.51 | 0.95 |
| 02/13 | 4,555 | 4,585 | 4,555 | 4,575 | +0.44% | 16,600 | 707億5512万 | +0.9% | 7.57 | 0.96 |
| 02/12 | 4,480 | 4,555 | 4,480 | 4,555 | +1.67% | 14,400 | 704億4580万 | +0.44% | 7.53 | 0.96 |
| 02/10 | 4,520 | 4,530 | 4,475 | 4,480 | -1.65% | 25,400 | 692億8588万 | -1.28% | 7.41 | 0.94 |
| 02/07 | 4,575 | 4,595 | 4,540 | 4,555 | +0.22% | 15,500 | 704億4580万 | +0.31% | 7.53 | 0.96 |
| 02/06 | 4,510 | 4,565 | 4,510 | 4,545 | +0.78% | 11,600 | 702億9115万 | +0.11% | 7.52 | 0.95 |
| 02/05 | 4,500 | 4,540 | 4,500 | 4,510 | +0.22% | 17,000 | 697億4985万 | -0.62% | 7.46 | 0.95 |
| 02/04 | 4,605 | 4,610 | 4,500 | 4,500 | -1.21% | 31,200 | 695億9520万 | -0.79% | 7.44 | 0.95 |
| 02/03 | 4,605 | 4,640 | 4,530 | 4,555 | -2.57% | 41,800 | 704億4580万 | +0.46% | 7.53 | 0.96 |
| 01/31 | 4,750 | 4,755 | 4,665 | 4,675 | -1.06% | 37,700 | 723億168万 | +3.2% | 7.73 | 0.98 |
| 01/30 | 4,675 | 4,725 | 4,655 | 4,725 | +1.07% | 16,400 | 730億7496万 | +4.58% | 7.81 | 0.99 |
| 01/29 | 4,730 | 4,730 | 4,665 | 4,675 | -1.16% | 19,300 | 723億168万 | +3.82% | 7.73 | 0.98 |
| 01/28 | 4,630 | 4,730 | 4,610 | 4,730 | +2.38% | 22,900 | 731億5228万 | +5.32% | 7.82 | 0.99 |
| 01/27 | 4,640 | 4,640 | 4,580 | 4,620 | +0.87% | 21,100 | 714億5107万 | +3.17% | 7.64 | 0.97 |
| 01/24 | 4,525 | 4,635 | 4,525 | 4,580 | +1.22% | 31,500 | 708億3244万 | +2.44% | 7.57 | 0.96 |
| 01/23 | 4,520 | 4,555 | 4,500 | 4,525 | +0.33% | 19,400 | 699億8184万 | +1.3% | 7.48 | 0.95 |
| 01/22 | 4,460 | 4,510 | 4,455 | 4,510 | +1.12% | 21,400 | 697億4985万 | +1.01% | 7.46 | 0.95 |
| 01/21 | 4,475 | 4,475 | 4,435 | 4,460 | +1.25% | 15,600 | 689億7657万 | -0.04% | 7.38 | 0.94 |
| 01/20 | 4,370 | 4,425 | 4,370 | 4,405 | +0.8% | 8,600 | 681億2596万 | -1.23% | 7.28 | 0.93 |
| 01/17 | 4,385 | 4,395 | 4,335 | 4,370 | -0.46% | 15,800 | 675億8467万 | -2.06% | 7.23 | 0.92 |
| 01/16 | 4,455 | 4,475 | 4,390 | 4,390 | -1.46% | 18,600 | 678億9398万 | -1.61% | 7.26 | 0.92 |
| 01/15 | 4,455 | 4,485 | 4,435 | 4,455 | +0.45% | 9,200 | 688億9924万 | -0.13% | 7.37 | 0.94 |
| 01/14 | 4,450 | 4,475 | 4,405 | 4,435 | -0.45% | 16,900 | 685億8993万 | -0.45% | 7.33 | 0.93 |
| 01/10 | 4,525 | 4,540 | 4,450 | 4,455 | -1.33% | 17,300 | 688億9924万 | +0.04% | 7.37 | 0.94 |
| 01/09 | 4,545 | 4,570 | 4,515 | 4,515 | -0.66% | 14,100 | 698億2718万 | +1.51% | 7.47 | 0.95 |
| 01/08 | 4,610 | 4,620 | 4,545 | 4,545 | -1.41% | 19,100 | 702億9115万 | +2.32% | 7.52 | 0.95 |
| 01/07 | 4,625 | 4,635 | 4,560 | 4,610 | -0.22% | 18,700 | 712億9641万 | +3.97% | 7.62 | 0.97 |
| 01/06 | 4,595 | 4,745 | 4,595 | 4,620 | +1.43% | 39,800 | 714億5107万 | +4.5% | 7.64 | 0.97 |
| 2024 | ||||||||||
| 12/30 | 4,530 | 4,625 | 4,510 | 4,555 | +0.55% | 19,900 | 704億4580万 | +3.29% | 7.53 | 0.98 |
| 12/27 | 4,540 | 4,540 | 4,480 | 4,530 | +0.44% | 24,500 | 700億5916万 | +2.93% | 7.49 | 0.97 |
| 12/26 | 4,450 | 4,510 | 4,435 | 4,510 | +1.46% | 22,600 | 697億4985万 | +2.69% | 7.46 | 0.97 |
| 12/25 | 4,450 | 4,450 | 4,405 | 4,445 | -0.11% | 11,300 | 687億4459万 | +1.35% | 7.35 | 0.95 |
| 12/24 | 4,470 | 4,475 | 4,415 | 4,450 | 0% | 13,100 | 688億2192万 | +1.51% | 7.36 | 0.95 |
| 12/23 | 4,380 | 4,470 | 4,380 | 4,450 | +1.6% | 14,000 | 688億2192万 | +1.53% | 7.36 | 0.95 |
| 12/20 | 4,375 | 4,415 | 4,365 | 4,380 | +0.34% | 11,400 | 677億3932万 | -0.05% | 7.24 | 0.94 |
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 | 4,210 5/9 | 2,720 7/27 | 192,700 5/17 | - | - | +19.05% 8/17 | -19.06% 6/8 |
| 2008年 3月期 | 3,050 4/2 | 1,035 3/31 | 248,900 8/7 | - | - | +21.45% 2/4 | -19.92% 3/31 |
| 2009年 3月期 | 1,457 5/15 | 335 3/31 | 556,600 8/26 | - | - | +32.69% 9/9 | -36.19% 10/17 |
| 2010年 3月期 | 1,350 9/10 | 338 4/8 | 462,600 10/14 | - | - | +48.03% 6/22 | -32.39% 11/18 |
| 2011年 3月期 | 1,030 4/27 | 580 3/17 | 332,400 3/28 | 159億2956万 | 89億7004万 | +14% 12/16 | -30.38% 3/15 |
| 2012年 3月期 | 905 3/16 | 606 9/26 | 258,600 3/27 | 139億9636万 | 93億7215万 | +14.99% 2/24 | -9.8% 8/8 |
| 2013年 3月期 | 1,154 3/11 | 611 6/5 6/4 | 257,400 3/1 | 178億4730万 | 94億4948万 | +25.77% 4/8 | -14.2% 5/16 |
| 2014年 3月期 | 1,530 4/9 | 943 4/2 | 341,500 4/8 | 236億6236万 | 145億8406万 | +13.3% 9/20 | -17.58% 6/7 |
| 2015年 3月期 | 1,301 3/23 | 921 10/17 | 300,000 3/26 | 201億2074万 | 142億4381万 | +16.27% 11/18 | -6.7% 5/20 |
| 2016年 3月期 | 1,298 6/9 5/29 | 979 2/12 | 285,800 3/28 | 200億7434万 | 151億4082万 | +6.34% 3/14 | -9.7% 9/8 |
| 2017年 3月期 | 1,629 3/15 | 965 6/24 | 171,800 3/28 | 251億9346万 | 149億2430万 | +15.63% 11/1 | -8.58% 4/6 |
| 2018年 3月期 | 2,639 1/11 | 1,405 4/14 | 217,400 3/27 | 408億1371万 | 217億2916万 | +14.85% 5/22 | -14.35% 2/14 |
| 2019年 3月期 | 2,193 4/4 | 1,319 12/25 | 217,300 3/26 | 339億1606万 | 203億9912万 | +6.49% 12/3 | -15.21% 12/25 |
| 2020年 3月期 | 2,280 12/19 | 1,241 3/17 | 224,100 3/27 | 352億6156万 | 191億9280万 | +18.84% 10/29 | -24.66% 3/16 |
| 2021年 3月期 | 1,909 3/17 | 1,110 4/6 | 278,400 3/29 | 295億2383万 | 171億6681万 | +14.82% 3/16 | -9.49% 7/31 |
| 2022年 3月期 | 1,829 3/1 | 1,519 8/20 | 260,300 3/29 | 282億8658万 | 234億9224万 | +6.07% 9/14 | -5.27% 11/29 |
| 2023年 3月期 | 2,290 3/27 3/9 | 1,604 6/17 | 219,700 3/29 | 354億1622万 | 248億682万 | +12.82% 1/30 | -4.24% 6/20 |
| 2024年 3月期 | 3,730 3/21 1/16 | 2,118 4/7 | 216,500 3/27 | 576億8668万 | 327億5614万 | +11.8% 8/1 | -9.32% 10/4 |
| 2025年 3月期 | 5,080 10/3 | 3,220 4/19 | 201,400 5/10 | 785億6524万 | 497億9923万 | +21.71% 5/14 | -20.89% 8/5 |
| 最新 | 4,255 2025/5/23 | 16,300 | 658億612万 | -1.53% 4,321 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 127%（2.27倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/05/23 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
335円（2009/03/31） - 1170%（12.7倍）
4,255円（5/23）