株価チャート
株価
5/15
- 前日 (5/14)
- 717
- 始値
- 709
- 高値
- 725
- 安値
- 698
- 終値 -0.42%
- 714
- 出来高 -29.53%
- 787,800
乖離率
- 株価（5日）
移動平均値 - +3.48%
690 - 株価（25日）
移動平均値 - +15.35%
619 - 出来高（5日）
移動平均値 - -19.17%
974,640
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 709 | 725 | 698 | 714 | -0.42% | 787,800 | 651億2543万 | +15.35% | 43.05 | 0.72 |
| 05/14 | 716 | 731 | 692 | 717 | +3.46% | 1,117,900 | 653億9907万 | +17.54% | 43.23 | 0.73 |
| 05/13 | 700 | 736 | 686 | 693 | +3.43% | 1,995,400 | 632億998万 | +14.74% | 41.78 | 0.7 |
| 05/12 | 658 | 675 | 657 | 670 | +2.13% | 503,200 | 611億1210万 | +11.67% | 40.4 | 0.68 |
| 05/09 | 649 | 663 | 649 | 656 | +1.71% | 468,900 | 598億3513万 | +9.88% | 39.55 | 0.67 |
| 05/08 | 640 | 651 | 635 | 645 | +0.62% | 278,200 | 588億3180万 | +8.4% | 38.89 | 0.65 |
| 05/07 | 653 | 659 | 638 | 641 | -1.84% | 380,600 | 584億6695万 | +7.73% | 38.65 | 0.65 |
| 05/02 | 666 | 669 | 645 | 653 | +0.62% | 391,800 | 595億6150万 | +9.56% | 39.37 | 0.66 |
| 05/01 | 646 | 653 | 641 | 649 | -0.46% | 382,200 | 591億9665万 | +8.71% | 39.13 | 0.66 |
| 04/30 | 665 | 668 | 647 | 652 | -2.69% | 447,300 | 594億7028万 | +9.03% | 39.31 | 0.66 |
| 04/28 | 666 | 679 | 664 | 670 | +1.98% | 560,700 | 611億1210万 | +11.67% | 40.4 | 0.68 |
| 04/25 | 654 | 673 | 651 | 657 | +2.02% | 1,130,700 | 599億2634万 | +9.68% | 39.61 | 0.67 |
| 04/24 | 645 | 669 | 634 | 644 | +6.45% | 2,070,300 | 587億4059万 | +7.15% | 38.83 | 0.65 |
| 04/23 | 600 | 607 | 598 | 605 | +2.89% | 416,100 | 551億8332万 | +0.17% | 36.48 | 0.61 |
| 04/22 | 585 | 591 | 581 | 588 | +0.17% | 204,600 | 536億3083万 | -3.61% | 35.45 | 0.6 |
| 04/21 | 584 | 590 | 579 | 587 | +0.34% | 236,200 | 535億3962万 | -4.71% | 35.39 | 0.6 |
| 04/18 | 576 | 587 | 572 | 585 | +2.27% | 189,300 | 533億5720万 | -5.95% | 35.27 | 0.59 |
| 04/17 | 566 | 572 | 559 | 572 | +2.33% | 278,400 | 521億7149万 | -8.77% | 34.49 | 0.58 |
| 04/16 | 584 | 584 | 556 | 559 | -4.61% | 382,600 | 509億8577万 | -11.55% | 33.7 | 0.57 |
| 04/15 | 595 | 597 | 583 | 586 | -1.51% | 306,200 | 534億4841万 | -8.29% | 35.33 | 0.59 |
| 04/14 | 565 | 599 | 562 | 595 | +6.44% | 737,800 | 542億6929万 | -7.61% | 35.87 | 0.6 |
| 04/11 | 525 | 561 | 513 | 559 | +2.57% | 713,700 | 509億8577万 | -13.87% | 33.7 | 0.57 |
| 04/10 | 562 | 562 | 536 | 545 | +8.57% | 676,700 | 497億885万 | -16.67% | 32.86 | 0.55 |
| 04/09 | 523 | 543 | 491 | 502 | -7.55% | 908,600 | 457億8686万 | -23.82% | 30.27 | 0.51 |
| 04/08 | 531 | 555 | 527 | 543 | +11.5% | 946,400 | 495億2643万 | -18.22% | 32.74 | 0.55 |
| 04/07 | 484 | 531 | 470 | 487 | -11.13% | 1,543,400 | 444億1873万 | -27.1% | 29.36 | 0.49 |
| 04/04 | 575 | 577 | 535 | 548 | -7.12% | 1,202,300 | 499億8247万 | -18.93% | 33.04 | 0.56 |
| 04/03 | 580 | 600 | 577 | 590 | -2.96% | 627,200 | 538億1325万 | -13.49% | 35.57 | 0.6 |
| 04/02 | 615 | 618 | 605 | 608 | -1.14% | 506,400 | 554億5501万 | -11.5% | 36.66 | 0.62 |
| 04/01 | 628 | 630 | 615 | 615 | -2.54% | 572,800 | 560億9347万 | -11.13% | 37.08 | 0.62 |
| 03/31 | 649 | 650 | 628 | 631 | -5.11% | 741,800 | 575億5281万 | -9.34% | 21.24 | 0.64 |
| 03/28 | 673 | 678 | 659 | 665 | -1.77% | 436,900 | 606億5391万 | -5% | 22.38 | 0.67 |
| 03/27 | 670 | 681 | 666 | 677 | -0.59% | 602,300 | 617億4842万 | -3.56% | 22.79 | 0.69 |
| 03/26 | 700 | 704 | 678 | 681 | -2.01% | 519,100 | 621億1326万 | -3.27% | 22.92 | 0.69 |
| 03/25 | 670 | 699 | 670 | 695 | +4.83% | 877,300 | 633億9018万 | -1.42% | 23.39 | 0.71 |
| 03/24 | 694 | 696 | 662 | 663 | -3.77% | 1,013,400 | 604億6182万 | -5.96% | 22.31 | 0.67 |
| 03/21 | 719 | 748 | 689 | 689 | -5.23% | 1,943,900 | 628億3287万 | -2.13% | 23.19 | 0.7 |
| 03/19 | 743 | 752 | 725 | 727 | -2.55% | 533,100 | 662億9825万 | +3.56% | 24.46 | 0.74 |
| 03/18 | 750 | 755 | 740 | 746 | 0% | 563,000 | 680億3094万 | +6.88% | 25.1 | 0.76 |
| 03/17 | 725 | 750 | 722 | 746 | +3.04% | 751,100 | 680億3094万 | +7.65% | 25.1 | 0.76 |
| 03/14 | 708 | 732 | 708 | 724 | +1.4% | 503,300 | 660億2467万 | +5.23% | 24.36 | 0.73 |
| 03/13 | 715 | 727 | 707 | 714 | +0.42% | 432,100 | 651億1273万 | +4.69% | 24.03 | 0.72 |
| 03/12 | 702 | 719 | 698 | 711 | -0.84% | 725,000 | 648億3914万 | +5.02% | 23.93 | 0.72 |
| 03/11 | 711 | 729 | 701 | 717 | -1.24% | 978,300 | 653億8631万 | +6.7% | 24.13 | 0.73 |
| 03/10 | 705 | 738 | 703 | 726 | +2.98% | 918,000 | 662億706万 | +8.68% | 24.43 | 0.74 |
| 03/07 | 674 | 705 | 673 | 705 | +3.07% | 799,000 | 642億9198万 | +6.17% | 23.72 | 0.72 |
| 03/06 | 680 | 706 | 673 | 684 | +1.79% | 1,203,900 | 623億7690万 | +3.48% | 23.02 | 0.69 |
| 03/05 | 634 | 673 | 634 | 672 | +7.69% | 1,580,500 | 612億8256万 | +1.97% | 22.61 | 0.68 |
| 03/04 | 646 | 650 | 611 | 624 | -6.31% | 1,688,300 | 569億524万 | -5.17% | 21 | 0.63 |
| 03/03 | 699 | 702 | 666 | 666 | -2.35% | 770,500 | 607億3540万 | +1.06% | 22.41 | 0.68 |
| 02/28 | 693 | 696 | 679 | 682 | -2.99% | 2,870,000 | 621億9451万 | +3.65% | 22.95 | 0.69 |
| 02/27 | 708 | 715 | 687 | 703 | -1.13% | 889,400 | 641億959万 | +6.84% | 23.66 | 0.71 |
| 02/26 | 719 | 726 | 706 | 711 | -1.39% | 669,000 | 648億3914万 | +8.38% | 23.93 | 0.72 |
| 02/25 | 697 | 727 | 695 | 721 | -0.83% | 936,200 | 657億5109万 | +10.08% | 24.26 | 0.73 |
| 02/21 | 724 | 730 | 716 | 727 | +0.41% | 479,000 | 662億9825万 | +11.33% | 24.46 | 0.74 |
| 02/20 | 714 | 739 | 708 | 724 | +0.42% | 1,089,800 | 660億2467万 | +11.21% | 24.36 | 0.73 |
| 02/19 | 733 | 754 | 707 | 721 | -1.1% | 1,920,000 | 657億5109万 | +11.27% | 24.26 | 0.73 |
| 02/18 | 687 | 745 | 687 | 729 | +5.96% | 2,223,500 | 664億8064万 | +12.85% | 24.53 | 0.74 |
| 02/17 | 684 | 699 | 676 | 688 | -0.86% | 894,300 | 627億4167万 | +6.67% | 23.15 | 0.7 |
| 02/14 | 655 | 694 | 648 | 694 | +5.95% | 1,773,500 | 632億8884万 | +7.26% | 23.35 | 0.7 |
| 02/13 | 649 | 657 | 639 | 655 | +2.18% | 519,700 | 597億3226万 | +0.92% | 22.04 | 0.66 |
| 02/12 | 630 | 649 | 617 | 641 | +3.05% | 926,100 | 584億5554万 | -1.99% | 21.57 | 0.65 |
| 02/10 | 595 | 646 | 581 | 622 | +0.65% | 1,225,700 | 567億2285万 | -5.76% | 20.93 | 0.63 |
| 02/07 | 613 | 621 | 604 | 618 | +1.48% | 687,000 | 563億5807万 | -7.21% | 20.8 | 0.63 |
| 02/06 | 600 | 612 | 596 | 609 | +2.01% | 693,200 | 555億3732万 | -9.38% | 20.49 | 0.62 |
| 02/05 | 575 | 598 | 574 | 597 | +3.29% | 1,049,200 | 544億4299万 | -11.69% | 20.09 | 0.61 |
| 02/04 | 585 | 587 | 575 | 578 | -1.2% | 1,015,300 | 527億1030万 | -15% | 19.45 | 0.59 |
| 02/03 | 601 | 601 | 582 | 585 | -5.65% | 1,351,400 | 533億4866万 | -14.72% | 19.69 | 0.59 |
| 01/31 | 628 | 631 | 614 | 620 | -0.8% | 856,300 | 565億4046万 | -10.27% | 20.86 | 0.63 |
| 01/30 | 628 | 630 | 618 | 625 | -0.48% | 613,300 | 569億9643万 | -9.94% | 21.03 | 0.63 |
| 01/29 | 639 | 639 | 628 | 628 | -1.88% | 679,300 | 572億7002万 | -9.9% | 21.13 | 0.64 |
| 01/28 | 642 | 644 | 632 | 640 | -1.84% | 615,700 | 583億6435万 | -8.57% | 21.54 | 0.65 |
| 01/27 | 652 | 660 | 642 | 652 | +1.56% | 682,000 | 594億5868万 | -7.12% | 21.94 | 0.66 |
| 01/24 | 647 | 661 | 641 | 642 | -0.62% | 840,000 | 585億4674万 | -8.94% | 21.6 | 0.65 |
| 01/23 | 652 | 653 | 628 | 646 | -2.42% | 1,212,300 | 589億1151万 | -8.76% | 21.74 | 0.66 |
| 01/22 | 673 | 675 | 654 | 662 | -1.49% | 959,800 | 603億6731万 | -7.02% | 22.28 | 0.67 |
| 01/21 | 678 | 678 | 664 | 672 | -2.18% | 648,100 | 612億7920万 | -6.01% | 22.61 | 0.68 |
| 01/20 | 678 | 693 | 662 | 687 | +2.23% | 1,365,400 | 626億4704万 | -4.32% | 23.12 | 0.7 |
| 01/17 | 654 | 680 | 654 | 672 | +1.82% | 912,300 | 612億7920万 | -6.67% | 22.61 | 0.68 |
| 01/16 | 669 | 674 | 658 | 660 | +0.15% | 462,000 | 601億8493万 | -8.71% | 22.21 | 0.67 |
| 01/15 | 670 | 678 | 656 | 659 | -2.95% | 1,628,000 | 600億9374万 | -9.35% | 22.17 | 0.67 |
| 01/14 | 695 | 702 | 673 | 679 | -3.82% | 1,188,100 | 619億1753万 | -7.11% | 22.85 | 0.69 |
| 01/10 | 718 | 720 | 700 | 706 | -1.94% | 632,600 | 643億7964万 | -3.95% | 23.76 | 0.72 |
| 01/09 | 745 | 745 | 720 | 720 | -4% | 730,900 | 656億5629万 | -2.44% | 24.23 | 0.73 |
| 01/08 | 760 | 784 | 750 | 750 | -2.34% | 692,200 | 683億9197万 | +1.21% | 25.24 | 0.76 |
| 01/07 | 797 | 797 | 760 | 768 | -3.64% | 918,600 | 700億3338万 | +3.36% | 25.84 | 0.78 |
| 01/06 | 783 | 816 | 782 | 797 | +3.1% | 1,101,300 | 726億7787万 | +7.12% | 26.82 | 0.81 |
| 2024 | ||||||||||
| 12/30 | 770 | 811 | 766 | 773 | +1.31% | 1,681,000 | 704億8932万 | +4.04% | 26.01 | 0.7 |
| 12/27 | 717 | 763 | 717 | 763 | +7.62% | 933,600 | 695億7743万 | +2.55% | 25.67 | 0.69 |
| 12/26 | 714 | 725 | 709 | 709 | -0.98% | 480,300 | 646億5321万 | -4.96% | 23.86 | 0.64 |
| 12/25 | 726 | 728 | 708 | 716 | -0.42% | 366,600 | 652億9153万 | -4.53% | 24.09 | 0.65 |
| 12/24 | 706 | 722 | 700 | 719 | +1.84% | 557,300 | 655億6395万 | -4.64% | 24.19 | 0.65 |
| 12/23 | 696 | 708 | 693 | 706 | +1.73% | 594,800 | 643億7851万 | -6.86% | 23.76 | 0.64 |
| 12/20 | 700 | 711 | 693 | 694 | -0.29% | 767,200 | 632億8426万 | -9.04% | 23.35 | 0.63 |
| 12/19 | 697 | 707 | 693 | 696 | -0.85% | 502,300 | 634億6663万 | -9.38% | 23.42 | 0.63 |
| 12/18 | 710 | 710 | 696 | 702 | -1.27% | 550,000 | 640億1376万 | -9.18% | 23.62 | 0.64 |
| 12/17 | 711 | 717 | 704 | 711 | -0.14% | 526,000 | 648億3445万 | -8.73% | 23.92 | 0.64 |
| 12/16 | 725 | 729 | 709 | 712 | -1.52% | 512,800 | 649億2564万 | -9.41% | 23.96 | 0.64 |
| 12/13 | 724 | 733 | 722 | 723 | -2.03% | 410,700 | 659億2870万 | -8.83% | 24.33 | 0.65 |
| 12/12 | 744 | 746 | 736 | 738 | +0.41% | 390,400 | 672億9652万 | -7.63% | 24.83 | 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 | |
| 2017年 5月期 | 574 2,295 3/6 | 276 1,103 2/23 | 56,508,000 14,127,000 2/27 | 417億7267万 | 200億7636万 | +3.34% 5/19 | -27.3% 4/12 |
| 2018年 3月期 | 925 3,700 4/19 | 248 990 8/14 | 15,306,000 3,826,500 8/28 | 683億5047万 | 181億9926万 | +45.62% 4/18 | -23.19% 5/9 |
| 2019年 3月期 | 1,490 9/25 | 603 1,205 7/6 | 9,004,000 4,502,000 7/20 | 1106億9329万 | 447億4671万 | +42.79% 7/26 | -23.17% 12/25 |
| 2020年 3月期 | 1,368 2/5 1/30 | 712 3/17 | 2,405,700 11/5 | 1042億9139万 | 546億726万 | +20.34% 11/15 | -25.35% 3/13 |
| 2021年 3月期 | 4,835 1/13 | 849 5/18 | 8,076,600 11/17 | 3739億2536万 | 652億965万 | +45.42% 11/17 | -16.81% 2/24 |
| 2022年 3月期 | 6,390 9/13 | 1,271 2/24 | 25,087,100 12/29 | 5000億2261万 | 1001億7272万 | +33.55% 9/10 | -56.59% 12/29 |
| 2023年 3月期 | 3,995 9/14 | 1,432 5/10 | 23,767,200 6/24 | 3155億312万 | 1130億4107万 | +30.38% 6/24 | -21.28% 11/10 |
| 2024年 3月期 | 2,110 4/18 | 1,008 12/26 | 6,623,100 5/10 | 1669億711万 | 798億1747万 | +17.73% 4/24 | -18.62% 10/3 |
| 2025年 3月期 | 1,580 4/25 4/24 | 574 2/5 | 9,338,900 4/2 | 1440億2174万 | 523億4552万 | +15.14% 9/3 | -30.99% 8/5 |
| 最新 | 714 2025/5/15 | 787,800 | 651億2543万 | +15.35% 619 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 171%（2.71倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 235%（3.35倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -50%（0.5倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/05/15 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
248円（2017/08/14） - 188%（2.88倍）
714円（5/15）