株価チャート
株価
5/16
- 前日 (5/15)
- 1,089
- 始値
- 1,091
- 高値
- 1,134
- 安値
- 1,091
- 終値 +3.95%
- 1,132
- 出来高 -81.79%
- 5,900
乖離率
- 株価（5日）
移動平均値 - +4.72%
1,081 - 株価（25日）
移動平均値 - +9.27%
1,036 - 出来高（5日）
移動平均値 - -57.61%
13,920
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 | 1,091 | 1,134 | 1,091 | 1,132 | +3.95% | 5,900 | 93億4842万 | +9.27% | 11.39 | 0.41 |
| 05/15 | 1,094 | 1,150 | 1,064 | 1,089 | +0.09% | 32,400 | 89億9331万 | +5.52% | 10.96 | 0.39 |
| 05/14 | 1,084 | 1,096 | 1,070 | 1,088 | +2.93% | 12,100 | 89億8505万 | +5.84% | 10.95 | 0.39 |
| 05/13 | 1,055 | 1,087 | 1,042 | 1,057 | +1.54% | 16,200 | 87億2904万 | +3.12% | 10.63 | 0.38 |
| 05/12 | 1,044 | 1,055 | 1,030 | 1,041 | -0.29% | 3,000 | 85億9691万 | +1.66% | 10.47 | 0.37 |
| 05/09 | 1,030 | 1,046 | 1,030 | 1,044 | +1.46% | 2,400 | 86億2168万 | +1.95% | 10.5 | 0.37 |
| 05/08 | 1,035 | 1,035 | 1,029 | 1,029 | -0.58% | 600 | 84億9781万 | +0.49% | 10.35 | 0.37 |
| 05/07 | 1,033 | 1,039 | 1,030 | 1,035 | +0.49% | 3,100 | 85億4736万 | +1.07% | 10.41 | 0.37 |
| 05/02 | 1,028 | 1,030 | 1,026 | 1,030 | +0.59% | 1,400 | 85億607万 | +0.49% | 10.36 | 0.37 |
| 05/01 | 1,028 | 1,029 | 1,024 | 1,024 | -0.29% | 1,800 | 84億5652万 | -0.19% | 10.3 | 0.37 |
| 04/30 | 1,030 | 1,031 | 1,027 | 1,027 | -0.19% | 800 | 84億8129万 | -0.1% | 10.33 | 0.37 |
| 04/28 | 1,025 | 1,032 | 1,025 | 1,029 | +0.1% | 1,900 | 84億9781万 | -0.1% | 10.35 | 0.37 |
| 04/25 | 1,027 | 1,028 | 1,024 | 1,028 | +0.49% | 1,100 | 84億8955万 | -0.29% | 10.34 | 0.37 |
| 04/24 | 1,027 | 1,027 | 1,022 | 1,023 | -0.1% | 1,000 | 84億4826万 | -0.97% | 10.29 | 0.37 |
| 04/23 | 1,030 | 1,030 | 1,022 | 1,024 | 0% | 1,100 | 84億5652万 | -0.97% | 10.3 | 0.37 |
| 04/22 | 1,026 | 1,029 | 1,024 | 1,024 | +0.29% | 1,100 | 84億5652万 | -1.06% | 10.3 | 0.37 |
| 04/21 | 1,021 | 1,024 | 1,018 | 1,021 | -0.49% | 2,900 | 84億3174万 | -1.54% | 10.27 | 0.37 |
| 04/18 | 1,020 | 1,027 | 1,020 | 1,026 | +0.39% | 1,500 | 84億7303万 | -1.16% | 10.32 | 0.37 |
| 04/17 | 1,027 | 1,027 | 1,014 | 1,022 | -0.78% | 1,600 | 84億4000万 | -1.54% | 10.28 | 0.37 |
| 04/16 | 1,018 | 1,030 | 1,013 | 1,030 | +1.18% | 2,100 | 85億607万 | -0.87% | 10.36 | 0.37 |
| 04/15 | 1,018 | 1,020 | 1,018 | 1,018 | -0.1% | 500 | 84億697万 | -2.12% | 10.24 | 0.37 |
| 04/14 | 1,020 | 1,022 | 1,015 | 1,019 | -0.1% | 1,900 | 84億1523万 | -2.11% | 10.25 | 0.37 |
| 04/11 | 1,015 | 1,020 | 1,011 | 1,020 | +0.49% | 1,800 | 84億2348万 | -2.11% | 10.26 | 0.37 |
| 04/10 | 1,029 | 1,033 | 1,010 | 1,015 | +0.59% | 2,600 | 83億8219万 | -2.59% | 10.21 | 0.36 |
| 04/09 | 1,003 | 1,019 | 1,003 | 1,009 | -1.27% | 1,500 | 83億3264万 | -3.26% | 10.15 | 0.36 |
| 04/08 | 1,008 | 1,022 | 1,001 | 1,022 | +1.49% | 3,200 | 84億4000万 | -2.2% | 10.28 | 0.37 |
| 04/07 | 996 | 1,007 | 989 | 1,007 | +0.3% | 9,700 | 83億1613万 | -3.64% | 10.13 | 0.36 |
| 04/04 | 1,022 | 1,022 | 1,001 | 1,004 | -2.05% | 8,600 | 82億9135万 | -4.02% | 10.1 | 0.36 |
| 04/03 | 1,031 | 1,039 | 1,025 | 1,025 | -1.06% | 3,400 | 84億6478万 | -2.19% | 10.31 | 0.37 |
| 04/02 | 1,044 | 1,044 | 1,036 | 1,036 | -1.24% | 1,800 | 85億5562万 | -1.15% | 10.42 | 0.37 |
| 04/01 | 1,038 | 1,055 | 1,038 | 1,049 | +1.06% | 1,100 | 86億6297万 | 0% | 10.55 | 0.38 |
| 03/31 | 1,047 | 1,053 | 1,037 | 1,038 | -0.76% | 2,300 | 85億7213万 | -0.95% | 10.63 | 0.37 |
| 03/28 | 1,052 | 1,055 | 1,045 | 1,046 | -2.52% | 3,900 | 86億3820万 | -0.19% | 10.72 | 0.38 |
| 03/27 | 1,071 | 1,075 | 1,068 | 1,073 | +0.19% | 4,300 | 88億6117万 | +2.39% | 10.99 | 0.39 |
| 03/26 | 1,067 | 1,071 | 1,066 | 1,071 | +0.37% | 2,800 | 88億4466万 | +2.29% | 10.97 | 0.38 |
| 03/25 | 1,070 | 1,073 | 1,061 | 1,067 | -0.19% | 4,100 | 88億1162万 | +2.01% | 10.93 | 0.38 |
| 03/24 | 1,063 | 1,071 | 1,056 | 1,069 | +0.56% | 6,300 | 88億2814万 | +2.39% | 10.95 | 0.38 |
| 03/21 | 1,056 | 1,066 | 1,056 | 1,063 | +0.57% | 5,100 | 87億7859万 | +1.92% | 10.89 | 0.38 |
| 03/19 | 1,056 | 1,060 | 1,056 | 1,057 | +0.09% | 2,500 | 87億2904万 | +1.54% | 10.83 | 0.38 |
| 03/18 | 1,051 | 1,056 | 1,051 | 1,056 | +0.48% | 1,500 | 87億2078万 | +1.44% | 10.82 | 0.38 |
| 03/17 | 1,060 | 1,060 | 1,050 | 1,051 | +0.48% | 3,600 | 86億7949万 | +1.06% | 10.77 | 0.38 |
| 03/14 | 1,050 | 1,060 | 1,046 | 1,046 | +0.1% | 6,100 | 86億3820万 | +0.67% | 10.72 | 0.38 |
| 03/13 | 1,044 | 1,050 | 1,044 | 1,045 | +0.1% | 3,100 | 86億2994万 | +0.58% | 10.71 | 0.37 |
| 03/12 | 1,043 | 1,048 | 1,042 | 1,044 | +0.1% | 1,800 | 86億2168万 | +0.48% | 10.69 | 0.37 |
| 03/11 | 1,047 | 1,047 | 1,041 | 1,043 | +0.1% | 3,400 | 86億1342万 | +0.48% | 10.68 | 0.37 |
| 03/10 | 1,045 | 1,046 | 1,042 | 1,042 | +0.1% | 2,600 | 86億517万 | +0.39% | 10.67 | 0.37 |
| 03/07 | 1,040 | 1,045 | 1,040 | 1,041 | +0.1% | 2,600 | 85億9691万 | +0.48% | 10.66 | 0.37 |
| 03/06 | 1,040 | 1,046 | 1,040 | 1,040 | -0.19% | 2,600 | 85億8865万 | +0.39% | 10.65 | 0.37 |
| 03/05 | 1,036 | 1,042 | 1,035 | 1,042 | +0.58% | 2,200 | 86億517万 | +0.48% | 10.67 | 0.37 |
| 03/04 | 1,041 | 1,041 | 1,036 | 1,036 | -0.19% | 3,300 | 85億5562万 | -0.19% | 10.61 | 0.37 |
| 03/03 | 1,042 | 1,042 | 1,037 | 1,038 | 0% | 2,100 | 85億7213万 | -0.1% | 10.63 | 0.37 |
| 02/28 | 1,036 | 1,040 | 1,035 | 1,038 | 0% | 1,300 | 85億7213万 | -0.1% | 10.63 | 0.37 |
| 02/27 | 1,043 | 1,043 | 1,035 | 1,038 | +0.1% | 1,900 | 85億7213万 | -0.19% | 10.63 | 0.37 |
| 02/26 | 1,043 | 1,043 | 1,037 | 1,037 | -0.58% | 1,600 | 85億6387万 | -0.38% | 10.62 | 0.37 |
| 02/25 | 1,042 | 1,043 | 1,035 | 1,043 | -0.1% | 3,100 | 86億1342万 | +0.1% | 10.68 | 0.37 |
| 02/21 | 1,043 | 1,044 | 1,033 | 1,044 | +0.29% | 3,300 | 86億2168万 | +0.1% | 10.69 | 0.37 |
| 02/20 | 1,037 | 1,041 | 1,035 | 1,041 | 0% | 2,100 | 85億9691万 | -0.29% | 10.66 | 0.37 |
| 02/19 | 1,036 | 1,041 | 1,035 | 1,041 | +0.48% | 2,500 | 85億9691万 | -0.48% | 10.66 | 0.37 |
| 02/18 | 1,042 | 1,042 | 1,036 | 1,036 | -0.58% | 2,000 | 85億5562万 | -1.05% | 10.61 | 0.37 |
| 02/17 | 1,037 | 1,042 | 1,035 | 1,042 | +0.48% | 3,000 | 86億517万 | -0.67% | 10.67 | 0.37 |
| 02/14 | 1,036 | 1,037 | 1,030 | 1,037 | +0.68% | 3,500 | 85億6387万 | -1.33% | 10.62 | 0.37 |
| 02/13 | 1,029 | 1,036 | 1,025 | 1,030 | +0.1% | 6,200 | 85億607万 | -2.18% | 10.55 | 0.37 |
| 02/12 | 1,040 | 1,046 | 1,020 | 1,029 | -0.96% | 15,000 | 84億9781万 | -2.56% | 10.54 | 0.37 |
| 02/10 | 1,038 | 1,039 | 1,036 | 1,039 | 0% | 1,300 | 85億8039万 | -1.8% | 10.64 | 0.37 |
| 02/07 | 1,035 | 1,039 | 1,034 | 1,039 | +0.39% | 2,000 | 85億8039万 | -1.89% | 10.64 | 0.37 |
| 02/06 | 1,029 | 1,037 | 1,029 | 1,035 | +0.19% | 2,500 | 85億4736万 | -2.36% | 10.6 | 0.37 |
| 02/05 | 1,036 | 1,038 | 1,033 | 1,033 | -0.29% | 1,600 | 85億3084万 | -2.64% | 10.58 | 0.37 |
| 02/04 | 1,040 | 1,040 | 1,034 | 1,036 | -0.38% | 2,400 | 85億5562万 | -2.45% | 10.61 | 0.37 |
| 02/03 | 1,033 | 1,040 | 1,030 | 1,040 | +1.46% | 5,200 | 85億8865万 | -2.07% | 10.65 | 0.37 |
| 01/31 | 1,032 | 1,041 | 1,025 | 1,025 | +3.33% | 14,700 | 84億6478万 | -3.48% | 10.5 | 0.37 |
| 01/30 | 1,053 | 1,054 | 992 | 992 | -5.97% | 56,500 | 81億9225万 | -6.68% | 10.16 | 0.36 |
| 01/29 | 1,056 | 1,067 | 1,055 | 1,055 | -0.28% | 4,600 | 87億1252万 | -1.03% | 10.81 | 0.38 |
| 01/28 | 1,056 | 1,066 | 1,056 | 1,058 | +0.09% | 2,500 | 87億3730万 | -0.75% | 10.84 | 0.38 |
| 01/27 | 1,060 | 1,065 | 1,057 | 1,057 | -0.28% | 2,400 | 87億2904万 | -0.84% | 10.83 | 0.38 |
| 01/24 | 1,053 | 1,064 | 1,053 | 1,060 | +0.47% | 2,100 | 87億5382万 | -0.56% | 10.86 | 0.38 |
| 01/23 | 1,055 | 1,065 | 1,055 | 1,055 | -0.09% | 2,200 | 87億1252万 | -1.03% | 10.81 | 0.38 |
| 01/22 | 1,066 | 1,070 | 1,055 | 1,056 | -0.66% | 3,600 | 87億2078万 | -1.03% | 10.82 | 0.38 |
| 01/21 | 1,070 | 1,071 | 1,063 | 1,063 | +0.28% | 1,200 | 87億7859万 | -0.37% | 10.89 | 0.38 |
| 01/20 | 1,065 | 1,071 | 1,060 | 1,060 | -0.28% | 2,500 | 87億5382万 | -0.56% | 10.86 | 0.38 |
| 01/17 | 1,075 | 1,080 | 1,061 | 1,063 | -1.12% | 5,400 | 87億7859万 | -0.28% | 10.89 | 0.38 |
| 01/16 | 1,087 | 1,090 | 1,075 | 1,075 | -1.01% | 2,100 | 88億7769万 | +0.84% | 11.01 | 0.39 |
| 01/15 | 1,083 | 1,090 | 1,078 | 1,086 | +0.28% | 1,600 | 89億6853万 | +1.97% | 11.13 | 0.39 |
| 01/14 | 1,092 | 1,092 | 1,080 | 1,083 | -0.18% | 2,400 | 89億4376万 | +1.88% | 11.09 | 0.39 |
| 01/10 | 1,080 | 1,085 | 1,078 | 1,085 | +0.46% | 1,600 | 89億6027万 | +2.17% | 11.11 | 0.39 |
| 01/09 | 1,092 | 1,092 | 1,080 | 1,080 | -0.83% | 1,600 | 89億1898万 | +1.89% | 11.06 | 0.39 |
| 01/08 | 1,099 | 1,099 | 1,089 | 1,089 | -0.73% | 3,100 | 89億9331万 | +2.83% | 11.16 | 0.39 |
| 01/07 | 1,086 | 1,097 | 1,083 | 1,097 | +1.01% | 3,000 | 90億5937万 | +3.78% | 11.24 | 0.39 |
| 01/06 | 1,072 | 1,086 | 1,072 | 1,086 | +1.88% | 3,800 | 89億6853万 | +2.94% | 11.13 | 0.39 |
| 2024 | ||||||||||
| 12/30 | 1,064 | 1,068 | 1,063 | 1,066 | +0.19% | 2,900 | 88億337万 | +1.14% | 10.92 | 0.39 |
| 12/27 | 1,063 | 1,069 | 1,060 | 1,064 | +0.85% | 3,600 | 87億8685万 | +0.95% | 10.9 | 0.39 |
| 12/26 | 1,052 | 1,063 | 1,052 | 1,055 | +0.09% | 2,800 | 87億1252万 | +0.19% | 10.81 | 0.38 |
| 12/25 | 1,055 | 1,064 | 1,053 | 1,054 | +0.38% | 6,600 | 87億427万 | 0% | 10.8 | 0.38 |
| 12/24 | 1,053 | 1,054 | 1,049 | 1,050 | +0.19% | 3,700 | 86億7123万 | -0.47% | 10.76 | 0.38 |
| 12/23 | 1,049 | 1,053 | 1,047 | 1,048 | -0.1% | 6,000 | 86億5472万 | -0.66% | 10.74 | 0.38 |
| 12/20 | 1,053 | 1,056 | 1,043 | 1,049 | -0.38% | 6,200 | 86億6297万 | -0.57% | 10.75 | 0.38 |
| 12/19 | 1,056 | 1,058 | 1,053 | 1,053 | -0.28% | 1,500 | 86億9601万 | -0.19% | 10.79 | 0.38 |
| 12/18 | 1,055 | 1,059 | 1,055 | 1,056 | 0% | 1,400 | 87億2078万 | +0.09% | 10.82 | 0.38 |
| 12/17 | 1,059 | 1,061 | 1,056 | 1,056 | -0.66% | 1,500 | 87億2078万 | +0.19% | 10.82 | 0.38 |
| 12/16 | 1,058 | 1,063 | 1,055 | 1,063 | +0.47% | 3,400 | 87億7859万 | +0.85% | 10.89 | 0.39 |
| 12/13 | 1,061 | 1,065 | 1,058 | 1,058 | -0.94% | 2,900 | 87億3730万 | +0.47% | 10.84 | 0.38 |
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 | 1,370 5/23 5/22 他2件 | 950 12/13 | 30,000 12/4 | - | - | +13.68% 3/23 | -22.19% 12/12 |
| 2008年 3月期 | 1,260 6/19 | 671 2/19 | 8,000 10/24 | - | - | +6.01% 7/16 | -28.52% 11/12 |
| 2009年 3月期 | 754 7/11 | 451 12/2 | 14,000 6/24 | - | - | +22.78% 9/7 | -28.31% 11/13 |
| 2010年 3月期 | 670 1/13 | 501 5/11 4/13 | 4,000 9/15 8/20 7/27 | - | - | +5.89% 1/26 | -19.82% 5/19 |
| 2011年 3月期 | 569 5/7 4/30 他2件 | 363 3/16 | 20,500 12/20 | 46億9880万 | 29億9765万 | +10.07% 11/15 | -18.97% 3/16 |
| 2012年 3月期 | 550 2/24 2/22 | 400 11/9 | 6,000 12/21 | 45億4190万 | 33億320万 | +19.87% 2/22 | -8.91% 11/17 |
| 2013年 3月期 | 854 3/5 | 440 6/14 | 17,900 3/5 | 70億5233万 | 36億3352万 | +29.79% 2/4 | -10.66% 4/1 |
| 2014年 3月期 | 675 1/29 | 550 6/7 | 7,300 11/7 | 55億7436万 | 45億4190万 | +8.45% 1/16 | -10.22% 6/7 |
| 2015年 3月期 | 664 7/30 | 564 10/30 10/29 | 12,600 2/19 | 54億8352万 | 46億5769万 | +7.8% 7/30 | -8.15% 10/21 |
| 2016年 3月期 | 994 1/6 1/5 | 565 8/26 | 278,200 9/2 | 82億877万 | 46億6595万 | +28.23% 9/3 | -9.62% 8/26 |
| 2017年 3月期 | 1,250 3/2 | 841 4/8 4/6 | 14,600 11/9 | 103億2290万 | 69億4524万 | +13.38% 3/2 | -11.66% 4/6 |
| 2018年 3月期 | 3,050 10/25 | 994 4/17 | 268,800 6/6 | 251億8788万 | 82億877万 | +45.55% 7/3 | -16.83% 2/6 |
| 2019年 3月期 | 2,140 6/8 | 1,007 12/25 | 33,800 9/14 | 176億7280万 | 83億1613万 | +13.08% 9/25 | -34.17% 12/25 |
| 2020年 3月期 | 1,370 4/5 | 733 3/13 | 97,000 11/25 | 113億1390万 | 60億5335万 | +13.25% 4/10 | -21.71% 3/13 |
| 2021年 3月期 | 1,336 3/22 | 784 4/6 | 49,900 9/29 | 110億3311万 | 64億7452万 | +9.96% 11/9 | -6.96% 4/8 |
| 2022年 3月期 | 1,554 9/15 | 1,050 12/30 | 119,600 9/15 | 128億3343万 | 86億7123万 | +27.64% 9/15 | -10.17% 12/2 |
| 2023年 3月期 | 1,296 8/8 | 977 10/31 | 147,600 8/8 | 107億278万 | 80億6838万 | +6.92% 6/2 | -5.08% 10/3 |
| 2024年 3月期 | 1,285 3/27 | 991 4/10 4/7 | 52,700 9/19 | 106億1194万 | 81億8399万 | +8.94% 1/4 | -7.38% 4/19 |
| 2025年 3月期 | 1,230 7/1 6/28 他3件 | 992 1/30 | 56,500 1/30 | 101億5773万 | 81億9225万 | +4.88% 6/10 | -13.98% 8/5 |
| 最新 | 1,132 2025/5/16 | 5,900 | 93億4842万 | +9.27% 1,036 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/27
- -6%（0.94倍）
- 1997/12/25 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/25
- -29%（0.71倍）
- 1999/12/29 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/28 vs 1999/12/29
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/28
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/27
- -8%（0.92倍）
- 2004/12/28 vs 2003/12/29
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/28
- 83%（1.83倍）
- 2006/12/27 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/27 vs 2006/12/27
- -20%（0.8倍）
- 2008/12/26 vs 2007/12/27
- -36%（0.64倍）
- 2009/12/22 vs 2008/12/26
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/22
- -33%（0.67倍）
- 2011/12/29 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/29
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 135%（2.35倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/05/16 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
363円（2011/03/16） - 212%（3.12倍）
1,132円（5/16）