株価チャート
2017/02/28～2025/05/27
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 | ||||||||||
| 05/27 | 758 | 768 | 708 | 714 | -5.8% | 58,711,400 | 2764億2845万 | -26.24% | 3.95 | 0.36 |
| 04/30 | 879 | 887 | 748 | 758 | -11.86% | 55,865,100 | 2934億6325万 | -21.69% | 4.19 | 0.39 |
| 03/31 | 861 | 964 | 854 | 860 | +0.47% | 40,381,900 | 3329億5303万 | -10.88% | 3.14 | 0.44 |
| 02/28 | 876 | 883 | 826 | 856 | -1.15% | 36,693,300 | 3314億441万 | -10.55% | 3.13 | 0.44 |
| 01/31 | 920 | 921 | 827 | 866 | -5.04% | 33,246,200 | 3352億7596万 | -8.94% | 3.16 | 0.44 |
| 2024 | ||||||||||
| 12/30 | 940 | 973 | 843 | 912 | -2.77% | 54,764,800 | 3530億8507万 | -3.39% | 3.33 | 0.49 |
| 11/29 | 1,053 | 1,107 | 908 | 938 | -15.72% | 57,727,400 | 3631億5110万 | +0.21% | 3.43 | 0.5 |
| 10/31 | 973 | 1,115 | 966 | 1,113 | +13.92% | 47,006,700 | 4309億317万 | +20.19% | 4.06 | 0.6 |
| 09/30 | 1,012 | 1,040 | 954 | 977 | -2.98% | 28,997,800 | 3782億5013万 | +7.24% | 3.57 | 0.53 |
| 08/30 | 1,032 | 1,048 | 839 | 1,007 | -7.53% | 56,906,000 | 3898億6477万 | +11.27% | 3.68 | 0.55 |
| 07/31 | 1,069 | 1,090 | 1,003 | 1,089 | +3.03% | 40,511,400 | 4216億1145万 | +21% | 3.98 | 0.59 |
| 06/28 | 1,151 | 1,155 | 1,045 | 1,057 | -6.04% | 40,648,100 | 4092億2250万 | +18.63% | 3.87 | 0.6 |
| 05/31 | 996 | 1,181 | 977 | 1,125 | +3.59% | 93,683,800 | 4355億4902万 | +27.41% | 4.12 | 0.64 |
| 04/30 | 1,165 | 1,258 | 1,030 | 1,086 | -6.38% | 69,944,900 | 4204億4999万 | +24.54% | 3.97 | 0.62 |
| 03/29 | 1,018 | 1,174 | 1,002 | 1,160 | +14.74% | 45,792,300 | 4490億9944万 | +34.41% | 3.13 | 0.69 |
| 02/29 | 1,028 | 1,034 | 968 | 1,011 | -3.9% | 68,455,700 | 3914億1339万 | +18.66% | 2.73 | 0.6 |
| 01/31 | 991 | 1,073 | 978 | 1,052 | +4.47% | 33,149,300 | 4072億8673万 | +24.06% | 2.84 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 988 | 1,083 | 960 | 1,007 | +3.18% | 45,729,300 | 3898億6477万 | +19.45% | 2.72 | 0.6 |
| 11/30 | 1,010 | 1,135 | 957 | 976 | +3.72% | 72,308,600 | 3778億6297万 | +16.33% | 2.63 | 0.58 |
| 10/31 | 935 | 960 | 836 | 941 | +2.28% | 46,487,600 | 3643億1256万 | +12.43% | 2.54 | 0.56 |
| 09/29 | 960 | 1,052 | 916 | 920 | -4.27% | 45,264,500 | 3561億8231万 | +9.39% | 2.48 | 0.55 |
| 08/31 | 990 | 1,028 | 891 | 961 | -2.63% | 44,105,200 | 3720億5565万 | +13.73% | 2.59 | 0.57 |
| 07/31 | 976 | 1,046 | 881 | 987 | +1.23% | 53,452,400 | 3821億2168万 | +16.67% | 2.66 | 0.59 |
| 06/30 | 854 | 995 | 848 | 975 | +14.17% | 67,627,300 | 3774億7582万 | +15.11% | 2.63 | 0.58 |
| 05/31 | 727 | 869 | 710 | 854 | +19.27% | 59,720,300 | 3306億3010万 | +0.35% | 2.3 | 0.51 |
| 04/28 | 674 | 718 | 671 | 716 | +6.39% | 28,380,600 | 2772億275万 | -17.23% | 1.93 | 0.43 |
| 03/31 | 668 | 698 | 645 | 673 | +0.3% | 34,515,900 | 2605億5510万 | -24.47% | - | 0.54 |
| 02/28 | 698 | 709 | 670 | 671 | -5.89% | 26,180,600 | 2597億8079万 | -26.67% | - | 0.54 |
| 01/31 | 679 | 717 | 656 | 713 | +5.63% | 31,354,200 | 2760億4129万 | -24.15% | - | 0.57 |
| 2022 | ||||||||||
| 12/30 | 720 | 721 | 621 | 675 | -5.59% | 62,716,200 | 2613億2941万 | -29.61% | - | 0.54 |
| 11/30 | 698 | 775 | 684 | 715 | +2.44% | 38,993,400 | 2768億1560万 | -27.48% | - | 0.58 |
| 10/31 | 729 | 737 | 644 | 698 | -4.9% | 48,160,000 | 2702億3397万 | -30.89% | - | 0.56 |
| 09/30 | 831 | 844 | 726 | 734 | -11.99% | 50,820,000 | 2841億7154万 | -29.01% | - | 0.59 |
| 08/31 | 859 | 906 | 814 | 834 | -4.14% | 48,586,000 | 3228億8701万 | -21.1% | - | 0.67 |
| 07/29 | 877 | 916 | 858 | 870 | -0.34% | 32,688,100 | 3368億2458万 | -19.07% | - | 0.7 |
| 06/30 | 857 | 904 | 815 | 873 | +2.34% | 49,849,900 | 3379億8604万 | -20.49% | - | 0.7 |
| 05/31 | 830 | 930 | 828 | 853 | -0.12% | 38,305,400 | 3302億4295万 | -23.98% | - | 0.69 |
| 04/28 | 847 | 889 | 829 | 854 | +0.83% | 28,182,900 | 3306億3010万 | -25.48% | - | 0.69 |
| 03/31 | 910 | 928 | 846 | 847 | -6.1% | 39,770,800 | 3279億2002万 | -27.73% | - | 0.5 |
| 02/28 | 880 | 916 | 860 | 902 | 0% | 27,683,200 | 3492億1353万 | -24.52% | - | 0.54 |
| 01/31 | 933 | 965 | 890 | 902 | -3.11% | 22,688,000 | 3492億1353万 | -25.88% | - | 0.54 |
| 2021 | ||||||||||
| 12/30 | 897 | 958 | 893 | 931 | +4.49% | 26,270,600 | 3604億4101万 | -24.8% | - | 0.55 |
| 11/30 | 895 | 901 | 854 | 891 | -5.71% | 44,390,900 | 3449億5483万 | -29.23% | - | 0.53 |
| 10/29 | 1,010 | 1,037 | 931 | 945 | -7.26% | 34,719,100 | 3658億6118万 | -26.23% | - | 0.56 |
| 09/30 | 1,031 | 1,082 | 1,018 | 1,019 | -0.68% | 32,832,100 | 3945億1063万 | -21.49% | - | 0.61 |
| 08/31 | 988 | 1,040 | 987 | 1,026 | +3.43% | 25,790,100 | 3972億2071万 | -21.8% | - | 0.61 |
| 07/30 | 1,019 | 1,048 | 990 | 992 | -2.17% | 32,263,800 | 3840億5745万 | -25.13% | - | 0.59 |
| 06/30 | 1,073 | 1,075 | 1,004 | 1,014 | -4.7% | 44,677,700 | 3925億7485万 | -24.33% | - | 0.6 |
| 05/31 | 1,233 | 1,263 | 1,031 | 1,064 | -12.79% | 82,605,800 | 4119億3259万 | -21.42% | - | 0.63 |
| 04/30 | 1,358 | 1,364 | 1,219 | 1,220 | -10.23% | 20,419,600 | 4723億2872万 | -10.56% | - | 0.73 |
| 03/31 | 1,272 | 1,440 | 1,268 | 1,359 | +6.92% | 27,756,300 | 5261億4322万 | -0.88% | 33.62 | 0.74 |
| 02/26 | 1,291 | 1,330 | 1,260 | 1,271 | -1.4% | 15,508,200 | 4920億7361万 | -7.5% | 31.44 | 0.7 |
| 01/29 | 1,218 | 1,332 | 1,214 | 1,289 | +6.62% | 18,441,600 | 4990億4239万 | -6.8% | 31.89 | 0.71 |
| 2020 | ||||||||||
| 12/30 | 1,334 | 1,335 | 1,202 | 1,209 | -8.89% | 20,946,600 | 4680億7002万 | -12.9% | 29.91 | 0.66 |
| 11/30 | 1,320 | 1,425 | 1,320 | 1,327 | +0.91% | 24,741,300 | 5137億5427万 | -5.01% | 32.83 | 0.73 |
| 10/30 | 1,320 | 1,358 | 1,296 | 1,315 | -0.3% | 15,780,800 | 5091億841万 | -6.21% | 32.53 | 0.72 |
| 09/30 | 1,295 | 1,372 | 1,279 | 1,319 | +2.09% | 22,173,800 | 5106億5703万 | -6.32% | 32.63 | 0.72 |
| 08/31 | 1,285 | 1,358 | 1,281 | 1,292 | +0.31% | 15,612,400 | 5002億386万 | -8.43% | 31.96 | 0.71 |
| 07/31 | 1,450 | 1,451 | 1,286 | 1,288 | -10.62% | 21,929,200 | 4986億5524万 | -9.17% | 31.86 | 0.71 |
| 06/30 | 1,497 | 1,513 | 1,422 | 1,441 | -2.64% | 20,004,000 | 5578億8991万 | +1.19% | 35.65 | 0.79 |
| 05/29 | 1,435 | 1,508 | 1,417 | 1,480 | +2.35% | 19,630,400 | 5729億8894万 | +4.01% | 36.61 | 0.81 |
| 04/30 | 1,489 | 1,535 | 1,443 | 1,446 | -4.11% | 23,703,100 | 5598億2568万 | +1.9% | 35.77 | 0.79 |
| 03/31 | 1,406 | 1,539 | 1,241 | 1,508 | +5.01% | 51,778,200 | 5838億2927万 | +6.8% | 6.03 | 0.84 |
| 02/28 | 1,429 | 1,531 | 1,424 | 1,436 | -0.07% | 24,015,900 | 5559億5413万 | +2.43% | 5.74 | 0.8 |
| 01/31 | 1,426 | 1,448 | 1,397 | 1,437 | +0.49% | 26,209,300 | 5332億640万 | +3.16% | 5.49 | 0.77 |
| 2019 | ||||||||||
| 12/30 | 1,457 | 1,487 | 1,423 | 1,430 | -1.17% | 24,464,900 | 5306億902万 | +3.32% | 5.47 | 0.77 |
| 11/29 | 1,450 | 1,492 | 1,436 | 1,447 | +0.42% | 28,846,400 | 5369億1695万 | +5.16% | 5.53 | 0.77 |
| 10/31 | 1,386 | 1,463 | 1,386 | 1,441 | +3.74% | 23,843,200 | 5346億9062万 | +5.26% | 5.51 | 0.77 |
| 09/30 | 1,350 | 1,461 | 1,341 | 1,389 | +2.36% | 23,212,700 | 5153億9575万 | +2.21% | 5.31 | 0.74 |
| 08/30 | 1,376 | 1,377 | 1,305 | 1,357 | -0.15% | 22,345,700 | 5035億2198万 | +0.22% | 5.19 | 0.73 |
| 07/31 | 1,367 | 1,397 | 1,337 | 1,359 | +0.07% | 22,504,400 | 5042億6409万 | +0.82% | 5.19 | 0.73 |
| 06/28 | 1,348 | 1,404 | 1,341 | 1,358 | -0.07% | 19,616,000 | 5038億9304万 | +1.12% | 5.19 | 0.73 |
| 05/31 | 1,393 | 1,408 | 1,327 | 1,359 | +2.41% | 30,268,900 | 5042億6409万 | +1.49% | 5.19 | 0.73 |
| 04/26 | 1,394 | 1,400 | 1,307 | 1,327 | -3.91% | 21,754,500 | 4923億9032万 | -0.52% | 5.07 | 0.71 |
| 03/29 | 1,445 | 1,477 | 1,377 | 1,381 | -4.56% | 25,928,800 | 5124億2731万 | +3.83% | 41.53 | 0.86 |
| 02/28 | 1,474 | 1,491 | 1,446 | 1,447 | -2.69% | 21,460,200 | 5369億1695万 | +9.29% | 43.52 | 0.9 |
| 01/31 | 1,405 | 1,539 | 1,405 | 1,487 | +4.13% | 32,357,500 | 5517億5917万 | +12.91% | 44.72 | 0.92 |
| 2018 | ||||||||||
| 12/28 | 1,447 | 1,478 | 1,359 | 1,428 | -0.42% | 30,284,800 | 5298億6690万 | +8.84% | 42.95 | 0.88 |
| 11/30 | 1,429 | 1,475 | 1,353 | 1,434 | -1.24% | 31,542,300 | 5320億9324万 | +9.72% | 43.13 | 0.89 |
| 10/31 | 1,463 | 1,477 | 1,401 | 1,452 | -0.55% | 22,819,500 | 5387億7223万 | +11.78% | 43.67 | 0.9 |
| 09/28 | 1,382 | 1,483 | 1,351 | 1,460 | +5.19% | 21,955,900 | 5417億4067万 | +13% | 43.91 | 0.9 |
| 08/31 | 1,457 | 1,460 | 1,382 | 1,388 | -5.58% | 24,409,900 | 5150億2469万 | +8.18% | 41.74 | 0.86 |
| 07/31 | 1,432 | 1,495 | 1,416 | 1,470 | +2.65% | 22,754,400 | 5454億5123万 | +14.93% | 44.21 | 0.91 |
| 06/29 | 1,423 | 1,468 | 1,401 | 1,432 | +0.63% | 25,137,900 | 5313億5113万 | +12.58% | 43.07 | 0.89 |
| 05/31 | 1,370 | 1,450 | 1,366 | 1,423 | +3.87% | 34,719,800 | 5280億1163万 | +11.96% | 42.8 | 0.88 |
| 04/27 | 1,284 | 1,375 | 1,274 | 1,370 | +6.86% | 23,631,400 | 5083億4570万 | +7.79% | 41.2 | 0.85 |
| 03/30 | 1,244 | 1,301 | 1,213 | 1,282 | +2.48% | 30,825,400 | 4756億9284万 | +0.39% | 21.31 | 0.76 |
| 02/28 | 1,215 | 1,275 | 1,190 | 1,251 | +3.65% | 35,433,500 | 4641億9012万 | -2.72% | 20.8 | 0.75 |
| 01/31 | 1,220 | 1,259 | 1,205 | 1,207 | -0.33% | 24,503,600 | 4478億6369万 | -7.08% | 20.07 | 0.72 |
| 2017 | ||||||||||
| 12/29 | 1,248 | 1,248 | 1,183 | 1,211 | -2.34% | 25,978,300 | 4493億4791万 | -7.91% | 20.13 | 0.72 |
| 11/30 | 1,278 | 1,339 | 1,198 | 1,240 | -1.67% | 32,228,800 | 4601億852万 | -6.77% | 20.62 | 0.74 |
| 10/31 | 1,200 | 1,286 | 1,200 | 1,261 | +5.52% | 22,833,800 | 4679億68万 | -6.87% | 20.96 | 0.75 |
| 09/29 | 1,272 | 1,274 | 1,188 | 1,195 | -5.76% | 23,767,700 | 4434億1103万 | -12.71% | 19.87 | 0.71 |
| 08/31 | 1,219 | 1,282 | 1,215 | 1,268 | +4.88% | 19,168,800 | 4704億9806万 | -8.91% | 21.08 | 0.76 |
| 07/31 | 1,245 | 1,245 | 1,201 | 1,209 | -2.42% | 22,646,500 | 4486億580万 | -14.62% | 20.1 | 0.72 |
| 06/30 | 1,266 | 1,296 | 1,225 | 1,239 | -1.74% | 23,060,900 | 4597億3746万 | -13.9% | 20.6 | 0.74 |
| 05/31 | 1,216 | 1,297 | 1,209 | 1,261 | +3.79% | 24,408,600 | 4679億68万 | -13.92% | 20.96 | 0.75 |
| 04/28 | 1,241 | 1,250 | 1,202 | 1,215 | -1.38% | 24,434,400 | 4508億3213万 | -18.13% | 20.2 | 0.72 |
| 03/31 | 1,250 | 1,292 | 1,225 | 1,232 | -0.48% | 31,673,200 | 4571億4007万 | -17.76% | 37.4 | 0.73 |
| 02/28 | 1,254 | 1,267 | 1,210 | 1,238 | -2.52% | 29,299,900 | 4593億6641万 | -18.12% | 37.58 | 0.74 |
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 | 3,010 2/8 2/7 | 2,205 6/14 | 1,768,300 2/15 | - | - | +9.29% 2/6 | -6.64% 4/2 |
| 2008年 3月期 | 2,730 4/18 | 2,045 1/7 | 4,498,700 11/30 | - | - | +7.38% 11/29 | -10.89% 1/4 |
| 2009年 3月期 | 2,495 9/4 | 1,802 10/10 | 3,635,300 5/30 | - | - | +10.5% 11/5 | -19.43% 10/10 |
| 2010年 3月期 | 2,180 4/1 | 1,693 11/13 11/12 | 1,365,800 2/26 | - | - | +4.65% 3/3 | -7.84% 11/10 |
| 2011年 3月期 | 1,877 4/1 | 1,446 3/15 | 1,860,400 5/26 | 6964億7072万 | 5365億4590万 | +3.49% 6/28 | -12.51% 3/15 |
| 2012年 3月期 | 1,592 3/16 | 990 6/9 | 3,400,100 6/15 | 5907億1997万 | 3673億4470万 | +18.17% 7/4 | -18.77% 5/20 |
| 2013年 3月期 | 1,565 4/3 | 834 10/29 | 2,427,200 12/17 | 5807億148万 | 3094億6008万 | +24.09% 4/15 | -23.17% 8/1 |
| 2014年 3月期 | 1,649 1/6 | 1,140 4/3 | 3,454,700 4/12 | 6118億7012万 | 4230億299万 | +11.67% 7/2 | -14.74% 2/4 |
| 2015年 3月期 | 1,706 2/12 | 1,227 4/11 | 5,345,700 2/13 | 6330億2027万 | 4552億8480万 | +12.77% 11/14 | -7.53% 10/17 |
| 2016年 3月期 | 1,955 5/28 | 1,411 1/21 | 3,012,300 2/12 | 7254億1303万 | 5235億5897万 | +9.31% 5/25 | -11% 8/25 |
| 2017年 3月期 | 1,512 4/1 | 1,159 11/9 | 5,170,700 11/30 | 5610億3555万 | 4300億5304万 | +13.73% 12/13 | -9.19% 8/3 6/24 |
| 2018年 3月期 | 1,339 11/9 | 1,183 12/21 | 5,069,100 11/22 | 4968億4299万 | 4389億5837万 | +7.53% 5/7 | -5.4% 11/27 |
| 2019年 3月期 | 1,539 1/18 | 1,274 4/2 | 3,818,700 11/30 | 5710億5404万 | 4727億2439万 | +6.14% 5/14 | -5.64% 11/5 |
| 2020年 3月期 | 1,539 3/30 | 1,241 3/17 3/13 | 4,387,000 3/17 | 5958億3107万 | 4804億5897万 | +8.43% 3/30 | -11.47% 3/16 |
| 2021年 3月期 | 1,535 4/17 | 1,202 12/25 | 4,368,600 11/27 | 5942億8245万 | 4653億5993万 | +5.98% 3/26 | -7.97% 12/15 |
| 2022年 3月期 | 1,364 4/1 | 846 3/31 | 30,754,100 5/27 | 5280億7899万 | 3275億3286万 | +5.47% 5/10 | -13.78% 5/20 |
| 2023年 3月期 | 930 5/25 | 621 12/20 | 8,926,000 9/14 | 3600億5386万 | 2404億2306万 | +9.68% 11/25 | -13.79% 10/13 |
| 2024年 3月期 | 1,174 3/25 | 671 4/7 | 9,750,200 2/1 | 4545億1960万 | 2597億8079万 | +20.29% 11/6 | -13.1% 5/1 |
| 2025年 3月期 | 1,258 4/15 | 826 2/25 | 14,561,600 5/1 | 4870億4060万 | 3197億8977万 | +10.07% 5/28 | -15.29% 8/5 |
| 最新 | 714 2025/5/27 | 2,890,400 | 2764億2845万 | -26.24% 968 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -27%（0.73倍）
- 1988/12/28 vs 1987/12/28
- 113%（2.13倍）
- 1989/12/29 vs 1988/12/28
- -1%（0.99倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- 10%（1.1倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/05/27 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
621円（2022/12/20） - 15%（1.15倍）
714円（5/27）