株価チャート
株価
5/23
- 前日 (5/22)
- 4,765
- 始値
- 4,780
- 高値
- 4,815
- 安値
- 4,760
- 終値 +0.73%
- 4,800
- 出来高 -38.63%
- 79,900
乖離率
- 株価（5日）
移動平均値 - +0.65%
4,769 - 株価（25日）
移動平均値 - +9.51%
4,383 - 出来高（5日）
移動平均値 - -27.94%
110,880
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 | 4,780 | 4,815 | 4,760 | 4,800 | +0.73% | 79,900 | 1991億9055万 | +9.51% | 17.75 | 3.33 |
| 05/22 | 4,830 | 4,865 | 4,765 | 4,765 | -0.1% | 130,200 | 1977億3812万 | +9.67% | 17.62 | 3.31 |
| 05/21 | 4,750 | 4,790 | 4,730 | 4,770 | +0.74% | 134,900 | 1979億4561万 | +10.7% | 17.63 | 3.31 |
| 05/20 | 4,805 | 4,830 | 4,725 | 4,735 | -0.84% | 129,500 | 1964億9318万 | +10.84% | 17.5 | 3.29 |
| 05/19 | 4,725 | 4,785 | 4,715 | 4,775 | +0.42% | 79,900 | 1981億5310万 | +12.59% | 17.65 | 3.31 |
| 05/16 | 4,750 | 4,800 | 4,705 | 4,755 | +0.74% | 148,300 | 1973億2314万 | +13.38% | 17.58 | 3.3 |
| 05/15 | 4,705 | 4,750 | 4,680 | 4,720 | -0.63% | 102,300 | 1958億7071万 | +13.73% | 17.45 | 3.28 |
| 05/14 | 4,715 | 4,795 | 4,695 | 4,750 | +0.21% | 136,800 | 1971億1565万 | +15.77% | 17.56 | 3.3 |
| 05/13 | 4,785 | 4,835 | 4,720 | 4,740 | 0% | 138,300 | 1967億67万 | +16.72% | 17.52 | 3.29 |
| 05/12 | 4,725 | 4,785 | 4,710 | 4,740 | +1.28% | 148,300 | 1967億67万 | +17.73% | 17.52 | 3.29 |
| 05/09 | 4,700 | 4,770 | 4,680 | 4,680 | +1.08% | 184,700 | 1942億1078万 | +17.12% | 17.3 | 3.25 |
| 05/08 | 4,615 | 4,670 | 4,575 | 4,630 | +0.76% | 265,400 | 1921億3588万 | +16.65% | 17.12 | 3.21 |
| 05/07 | 4,555 | 4,640 | 4,550 | 4,595 | +0.66% | 264,700 | 1906億8345万 | +16.54% | 16.99 | 3.19 |
| 05/02 | 4,415 | 4,665 | 4,415 | 4,565 | +11.48% | 851,600 | 1894億3851万 | +16.28% | 16.88 | 3.17 |
| 05/01 | 4,085 | 4,170 | 4,080 | 4,095 | +0.74% | 149,900 | 1699億3444万 | +4.68% | 15.14 | 2.84 |
| 04/30 | 4,065 | 4,090 | 4,035 | 4,065 | +0.25% | 79,500 | 1686億8950万 | +3.75% | 15.03 | 2.82 |
| 04/28 | 4,035 | 4,090 | 4,035 | 4,055 | +1% | 188,600 | 1682億7451万 | +3.29% | 14.99 | 2.81 |
| 04/25 | 3,990 | 4,025 | 3,990 | 4,015 | +1.13% | 91,700 | 1666億1459万 | +2.06% | 14.84 | 2.79 |
| 04/24 | 3,995 | 4,000 | 3,960 | 3,970 | +0.38% | 81,600 | 1647億4718万 | +0.63% | 14.68 | 2.76 |
| 04/23 | 3,960 | 3,985 | 3,950 | 3,955 | +0.89% | 64,800 | 1641億2471万 | -0.1% | 14.62 | 2.74 |
| 04/22 | 3,895 | 3,945 | 3,880 | 3,920 | +0.64% | 62,900 | 1626億7228万 | -1.36% | 14.49 | 2.72 |
| 04/21 | 3,875 | 3,910 | 3,860 | 3,895 | -0.26% | 39,500 | 1616億3483万 | -2.28% | 14.4 | 2.7 |
| 04/18 | 3,865 | 3,930 | 3,855 | 3,905 | +1.3% | 43,200 | 1620億4981万 | -2.25% | 14.44 | 2.71 |
| 04/17 | 3,845 | 3,870 | 3,820 | 3,855 | +0.52% | 44,300 | 1599億7491万 | -3.75% | 14.25 | 2.68 |
| 04/16 | 3,830 | 3,870 | 3,805 | 3,835 | -0.26% | 52,600 | 1591億4495万 | -4.51% | 14.18 | 2.66 |
| 04/15 | 3,905 | 3,915 | 3,820 | 3,845 | -0.65% | 75,300 | 1595億5993万 | -4.52% | 14.21 | 2.67 |
| 04/14 | 3,900 | 3,950 | 3,870 | 3,870 | +0.65% | 66,400 | 1605億9738万 | -4.21% | 14.31 | 2.69 |
| 04/11 | 3,730 | 3,870 | 3,685 | 3,845 | -2.41% | 146,300 | 1595億5993万 | -5.16% | 14.21 | 2.67 |
| 04/10 | 3,885 | 3,960 | 3,800 | 3,940 | +8.99% | 155,500 | 1635億224万 | -3.24% | 14.57 | 2.73 |
| 04/09 | 3,610 | 3,665 | 3,540 | 3,615 | -0.96% | 147,300 | 1500億1538万 | -11.55% | 13.36 | 2.51 |
| 04/08 | 3,605 | 3,720 | 3,605 | 3,650 | +3.25% | 96,500 | 1514億6781万 | -11.21% | 13.49 | 2.53 |
| 04/07 | 3,500 | 3,590 | 3,405 | 3,535 | -4.97% | 154,300 | 1466億9554万 | -14.53% | 13.07 | 2.45 |
| 04/04 | 3,740 | 3,785 | 3,650 | 3,720 | -3.75% | 148,400 | 1543億7267万 | -10.64% | 13.75 | 2.58 |
| 04/03 | 3,775 | 3,880 | 3,765 | 3,865 | -2.64% | 112,700 | 1603億8989万 | -7.56% | 14.29 | 2.68 |
| 04/02 | 4,005 | 4,035 | 3,935 | 3,970 | -0.87% | 77,200 | 1647億4718万 | -5.32% | 14.68 | 2.76 |
| 04/01 | 4,010 | 4,040 | 3,975 | 4,005 | +0.25% | 85,500 | 1661億9961万 | -4.64% | 14.81 | 2.78 |
| 03/31 | 4,055 | 4,070 | 3,975 | 3,995 | -3.97% | 134,700 | 1705億1551万 | -5.04% | 15.58 | 2.85 |
| 03/28 | 4,135 | 4,200 | 4,135 | 4,160 | -1.54% | 77,900 | 1775億5808万 | -1.35% | 16.16 | 2.96 |
| 03/27 | 4,180 | 4,245 | 4,180 | 4,225 | -0.24% | 114,400 | 1803億3243万 | 0% | 16.41 | 3.01 |
| 03/26 | 4,260 | 4,270 | 4,225 | 4,235 | -0.59% | 108,400 | 1807億5925万 | +0.07% | 16.45 | 3.01 |
| 03/25 | 4,255 | 4,265 | 4,215 | 4,260 | -0.23% | 80,300 | 1818億2630万 | +0.54% | 16.54 | 3.03 |
| 03/24 | 4,310 | 4,310 | 4,210 | 4,270 | -0.12% | 56,900 | 1822億5313万 | +0.64% | 16.58 | 3.04 |
| 03/21 | 4,305 | 4,335 | 4,275 | 4,275 | -1.04% | 118,100 | 1824億6654万 | +0.64% | 16.6 | 3.04 |
| 03/19 | 4,325 | 4,385 | 4,320 | 4,320 | -0.23% | 78,500 | 1843億8724万 | +1.69% | 16.78 | 3.07 |
| 03/18 | 4,235 | 4,380 | 4,235 | 4,330 | +2.61% | 118,000 | 1848億1406万 | +1.98% | 16.82 | 3.08 |
| 03/17 | 4,170 | 4,250 | 4,170 | 4,220 | +2.18% | 83,100 | 1801億1901万 | -0.57% | 16.39 | 3 |
| 03/14 | 4,145 | 4,190 | 4,125 | 4,130 | -0.6% | 105,400 | 1762億7761万 | -2.75% | 16.04 | 2.94 |
| 03/13 | 4,110 | 4,180 | 4,110 | 4,155 | +0.36% | 91,600 | 1773億4467万 | -2.3% | 16.14 | 2.96 |
| 03/12 | 4,065 | 4,150 | 4,050 | 4,140 | +0.85% | 85,600 | 1767億444万 | -2.75% | 16.08 | 2.94 |
| 03/11 | 4,105 | 4,110 | 4,035 | 4,105 | -1.32% | 117,300 | 1752億1056万 | -3.66% | 15.94 | 2.92 |
| 03/10 | 4,210 | 4,235 | 4,155 | 4,160 | -1.3% | 65,600 | 1775億5808万 | -2.48% | 16.16 | 2.96 |
| 03/07 | 4,160 | 4,265 | 4,160 | 4,215 | -1.98% | 114,200 | 1799億560万 | -1.29% | 16.37 | 3 |
| 03/06 | 4,330 | 4,350 | 4,280 | 4,300 | -0.35% | 81,600 | 1835億3359万 | +0.68% | 16.7 | 3.06 |
| 03/05 | 4,280 | 4,345 | 4,270 | 4,315 | +2.01% | 120,000 | 1841億7383万 | +1.1% | 16.76 | 3.07 |
| 03/04 | 4,290 | 4,295 | 4,230 | 4,230 | -0.7% | 69,000 | 1805億4584万 | -0.8% | 16.43 | 3.01 |
| 03/03 | 4,245 | 4,290 | 4,245 | 4,260 | +1.31% | 85,600 | 1818億2630万 | 0% | 16.54 | 3.03 |
| 02/28 | 4,190 | 4,245 | 4,190 | 4,205 | +0.36% | 275,600 | 1794億7878万 | -1.13% | 16.33 | 2.99 |
| 02/27 | 4,145 | 4,205 | 4,145 | 4,190 | +1.09% | 75,200 | 1788億3855万 | -1.37% | 16.27 | 2.98 |
| 02/26 | 4,155 | 4,200 | 4,120 | 4,145 | -0.24% | 100,200 | 1769億1785万 | -2.31% | 16.1 | 2.95 |
| 02/25 | 4,150 | 4,180 | 4,135 | 4,155 | -0.84% | 96,100 | 1773億4467万 | -1.98% | 16.14 | 2.96 |
| 02/21 | 4,160 | 4,230 | 4,135 | 4,190 | -0.95% | 145,800 | 1788億3855万 | -1.04% | 16.27 | 2.98 |
| 02/20 | 4,315 | 4,320 | 4,205 | 4,230 | -3.09% | 115,300 | 1805億4584万 | +0.02% | 16.43 | 3.01 |
| 02/19 | 4,405 | 4,435 | 4,365 | 4,365 | -1.02% | 79,700 | 1863億794万 | +3.39% | 16.95 | 3.11 |
| 02/18 | 4,355 | 4,430 | 4,350 | 4,410 | +1.26% | 123,000 | 1882億2864万 | +4.75% | 17.13 | 3.14 |
| 02/17 | 4,400 | 4,435 | 4,355 | 4,355 | -1.02% | 75,000 | 1858億8112万 | +3.76% | 16.91 | 3.1 |
| 02/14 | 4,410 | 4,445 | 4,400 | 4,400 | -0.23% | 106,800 | 1878億182万 | +5.04% | 17.09 | 3.13 |
| 02/13 | 4,300 | 4,440 | 4,295 | 4,410 | +3.64% | 176,000 | 1882億2864万 | +5.5% | 17.13 | 3.14 |
| 02/12 | 4,310 | 4,320 | 4,240 | 4,255 | -0.47% | 124,000 | 1816億1289万 | +1.99% | 16.52 | 3.03 |
| 02/10 | 4,275 | 4,290 | 4,250 | 4,275 | 0% | 131,600 | 1824億6654万 | +2.59% | 16.6 | 3.04 |
| 02/07 | 4,320 | 4,335 | 4,265 | 4,275 | -0.7% | 116,800 | 1824億6654万 | +2.67% | 16.6 | 3.04 |
| 02/06 | 4,305 | 4,310 | 4,280 | 4,305 | +0.58% | 99,000 | 1837億4700万 | +3.46% | 16.72 | 3.06 |
| 02/05 | 4,255 | 4,280 | 4,245 | 4,280 | +0.47% | 95,900 | 1826億7995万 | +2.98% | 16.62 | 3.04 |
| 02/04 | 4,260 | 4,305 | 4,245 | 4,260 | +0.83% | 87,400 | 1818億2630万 | +2.63% | 16.54 | 3.03 |
| 02/03 | 4,235 | 4,280 | 4,210 | 4,225 | -0.47% | 114,800 | 1803億3243万 | +1.86% | 16.41 | 3.01 |
| 01/31 | 4,240 | 4,270 | 4,225 | 4,245 | 0% | 107,300 | 1811億8607万 | +2.26% | 16.49 | 3.02 |
| 01/30 | 4,235 | 4,270 | 4,200 | 4,245 | 0% | 219,200 | 1811億8607万 | +2.31% | 16.49 | 3.02 |
| 01/29 | 4,255 | 4,305 | 4,225 | 4,245 | +0.12% | 143,700 | 1811億8607万 | +2.26% | 16.49 | 3.02 |
| 01/28 | 4,195 | 4,250 | 4,175 | 4,240 | +1.07% | 158,800 | 1809億7266万 | +2.17% | 16.47 | 3.02 |
| 01/27 | 4,135 | 4,195 | 4,135 | 4,195 | +1.45% | 108,500 | 1790億5196万 | +1.06% | 16.29 | 2.98 |
| 01/24 | 4,100 | 4,160 | 4,095 | 4,135 | +1.22% | 108,100 | 1764億9102万 | -0.43% | 16.06 | 2.94 |
| 01/23 | 4,065 | 4,100 | 4,060 | 4,085 | +0.25% | 77,300 | 1743億5691万 | -1.76% | 15.86 | 2.91 |
| 01/22 | 4,100 | 4,125 | 4,070 | 4,075 | 0% | 106,500 | 1739億3009万 | -2.16% | 15.83 | 2.9 |
| 01/21 | 4,080 | 4,085 | 4,055 | 4,075 | +0.62% | 67,000 | 1739億3009万 | -2.3% | 15.83 | 2.9 |
| 01/20 | 4,025 | 4,075 | 4,025 | 4,050 | +0.62% | 59,300 | 1728億6303万 | -3.04% | 15.73 | 2.88 |
| 01/17 | 4,040 | 4,050 | 3,990 | 4,025 | -0.86% | 76,500 | 1717億9598万 | -3.82% | 15.63 | 2.86 |
| 01/16 | 4,060 | 4,105 | 4,060 | 4,060 | 0% | 90,600 | 1732億8986万 | -3.13% | 15.77 | 2.89 |
| 01/15 | 4,060 | 4,080 | 4,030 | 4,060 | 0% | 92,500 | 1732億8986万 | -3.33% | 15.77 | 2.89 |
| 01/14 | 4,095 | 4,125 | 4,025 | 4,060 | -0.98% | 101,300 | 1732億8986万 | -3.47% | 15.77 | 2.89 |
| 01/10 | 4,130 | 4,140 | 4,100 | 4,100 | -1.2% | 85,500 | 1749億9715万 | -2.73% | 15.92 | 2.92 |
| 01/09 | 4,175 | 4,180 | 4,135 | 4,150 | -0.72% | 89,700 | 1771億3126万 | -1.68% | 16.12 | 2.95 |
| 01/08 | 4,205 | 4,205 | 4,140 | 4,180 | -0.71% | 102,800 | 1784億1172万 | -0.97% | 16.23 | 2.97 |
| 01/07 | 4,160 | 4,230 | 4,155 | 4,210 | +1.94% | 123,600 | 1796億9219万 | -0.24% | 16.35 | 2.99 |
| 01/06 | 4,240 | 4,255 | 4,130 | 4,130 | -1.55% | 125,000 | 1823億5656万 | -2.04% | 16.61 | 3.04 |
| 2024 | ||||||||||
| 12/30 | 4,235 | 4,245 | 4,180 | 4,195 | -0.24% | 83,100 | 1852億2658万 | -0.47% | 16.61 | 3.01 |
| 12/27 | 4,165 | 4,240 | 4,150 | 4,205 | +1.08% | 102,600 | 1856億6812万 | -0.19% | 16.65 | 3.02 |
| 12/26 | 4,165 | 4,175 | 4,130 | 4,160 | -0.12% | 83,700 | 1836億8118万 | -1.09% | 16.47 | 2.99 |
| 12/25 | 4,175 | 4,175 | 4,120 | 4,165 | -0.36% | 53,200 | 1839億195万 | -0.83% | 16.49 | 2.99 |
| 12/24 | 4,240 | 4,260 | 4,165 | 4,180 | -2.68% | 53,500 | 1845億6427万 | -0.31% | 16.55 | 3 |
| 12/23 | 4,280 | 4,325 | 4,280 | 4,295 | +1.9% | 91,000 | 1896億4199万 | +2.6% | 17 | 3.08 |
| 12/20 | 4,300 | 4,300 | 4,215 | 4,215 | -1.63% | 209,300 | 1861億966万 | +0.98% | 16.69 | 3.03 |
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 | 1,248 4,990 10/23 | 903 3,610 7/19 | 760,400 190,100 4/11 | - | - | +10.85% 8/21 | -14.56% 11/21 |
| 2008年 3月期 | 1,160 2,320 10/31 | 744 1,488 1/23 | 964,600 482,300 2/7 | - | - | +12.97% 3/31 | -16.07% 1/16 |
| 2009年 3月期 | 1,065 2,130 6/2 2,130 5/30 | 279 557 2/25 | 893,000 446,500 7/24 | - | - | +21.52% 11/26 | -42.67% 10/8 |
| 2010年 3月期 | 520 1,040 5/26 | 309 617 4/9 | 1,280,400 640,200 10/5 | - | - | +26.32% 5/26 | -11.42% 11/19 |
| 2011年 3月期 | 591 1,180 7/21 1,180 7/15 他2件 | 338 675 3/15 | 705,000 352,500 5/17 | 297億8749万 | 170億2502万 | +12.5% 12/14 | -21.9% 3/15 |
| 2012年 3月期 | 568 1,135 3/12 | 367 733 6/17 | 496,200 248,100 4/13 | 286億2727万 | 184億8792万 | +13.31% 9/9 | -11.51% 11/10 |
| 2013年 3月期 | 797 1,594 3/26 | 455 909 6/14 | 470,200 235,100 2/13 | 402億429万 | 229億2703万 | +15.59% 2/12 | -9.07% 5/18 |
| 2014年 3月期 | 1,030 2,059 1/17 | 636 1,271 6/7 | 710,600 355,300 5/10 | 519億3264万 | 320億5750万 | +10.62% 9/26 | -15.23% 6/7 |
| 2015年 3月期 | 1,307 2,613 1/5 | 780 1,560 5/20 | 788,600 394,300 8/7 | 659億578万 | 393億4673万 | +16.56% 8/7 | -9.56% 2/23 |
| 2016年 3月期 | 1,543 3,085 8/4 | 944 1,887 2/12 | 982,400 491,200 11/6 | 778億1069万 | 475億9441万 | +12.65% 8/4 | -20.71% 2/12 |
| 2017年 3月期 | 1,440 2,879 3/14 | 909 1,817 6/24 | 570,600 285,300 5/19 | 726億1490万 | 458億2885万 | +8.87% 5/8 | -15.84% 6/24 |
| 2018年 3月期 | 2,093 4,185 11/8 | 1,308 2,615 4/17 | 1,121,000 560,500 11/6 | 1055億5518万 | 659億5622万 | +28.78% 11/6 | -9.13% 8/7 |
| 2019年 3月期 | 2,315 4,630 6/12 | 1,598 3,195 12/25 | 612,800 306,400 2/4 | 1167億7909万 | 805億8513万 | +20.27% 2/4 | -15.23% 12/25 |
| 2020年 3月期 | 2,649 1/24 | 1,568 3/16 | 626,300 3/13 | 1336億2756万 | 790億9702万 | +11.54% 5/8 | -23.07% 3/16 |
| 2021年 3月期 | 2,697 3/22 | 1,704 4/6 4/3 | 577,100 1/28 | 1360億4890万 | 859億5748万 | +11.65% 5/11 | -11.11% 7/31 |
| 2022年 3月期 | 2,831 3/1 | 2,346 11/18 | 386,700 10/28 | 1428億847万 | 1183億4287万 | +10.55% 5/6 | -8.69% 10/6 |
| 2023年 3月期 | 3,705 9/13 | 2,644 4/12 | 411,900 8/30 | 1818億1410万 | 1297億4803万 | +8.48% 7/11 | -7.75% 12/14 |
| 2024年 3月期 | 4,155 3/21 | 2,979 10/30 | 243,200 3/15 | 1957億4675万 | 1417億7308万 | +8.49% 12/4 | -6.37% 7/10 |
| 2025年 3月期 | 4,445 2/14 | 3,460 8/5 | 592,100 10/30 | 1897億2252万 | 1527億7329万 | +16.53% 5/7 | -16.03% 8/5 |
| 最新 | 4,800 2025/5/23 | 79,900 | 1991億9055万 | +9.51% 4,383 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- 61%（1.61倍）
- 1999/12/30 vs 1998/12/30
- 447%（5.47倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/23 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
279円（2009/02/25） - 1624%（17.24倍）
4,800円（5/23）