株価チャート
株価
5/13
- 前日 (5/12)
- 4,378
- 始値
- 4,565
- 高値
- 4,579
- 安値
- 4,458
- 終値 +3.31%
- 4,523
- 出来高 -5.76%
- 769,600
乖離率
- 株価（5日）
移動平均値 - +5.09%
4,304 - 株価（25日）
移動平均値 - +14.71%
3,943 - 出来高（5日）
移動平均値 - +22.77%
626,880
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 4,565 | 4,579 | 4,458 | 4,523 | +3.31% | 769,600 | 4212億9664万 | +14.71% | 17.13 | 2.24 |
| 05/12 | 4,445 | 4,462 | 4,322 | 4,378 | +3.92% | 816,600 | 4077億9056万 | +11.57% | 16.58 | 2.17 |
| 05/09 | 4,223 | 4,285 | 4,171 | 4,213 | -0.17% | 646,800 | 3924億2157万 | +7.64% | 15.96 | 2.09 |
| 05/08 | 4,166 | 4,223 | 4,147 | 4,220 | +0.76% | 435,000 | 3930億7358万 | +7.96% | 15.99 | 2.09 |
| 05/07 | 4,136 | 4,224 | 4,136 | 4,188 | +1.7% | 466,400 | 3900億9293万 | +7.27% | 15.86 | 2.07 |
| 05/02 | 4,139 | 4,148 | 4,095 | 4,118 | +0.02% | 272,200 | 3835億7275万 | +5.43% | 15.6 | 2.04 |
| 05/01 | 4,099 | 4,119 | 4,065 | 4,117 | +0.44% | 256,000 | 3834億7961万 | +5.21% | 15.59 | 2.04 |
| 04/30 | 4,070 | 4,118 | 4,046 | 4,099 | +0.27% | 353,800 | 3818億299万 | +4.51% | 15.53 | 2.03 |
| 04/28 | 4,100 | 4,153 | 4,072 | 4,088 | +0.39% | 371,800 | 3807億7839万 | +4.05% | 15.49 | 2.02 |
| 04/25 | 4,043 | 4,216 | 4,038 | 4,072 | +3.17% | 716,100 | 3792億8806万 | +3.43% | 15.42 | 2.02 |
| 04/24 | 3,950 | 3,969 | 3,921 | 3,947 | +0.77% | 293,800 | 3676億4489万 | +0.03% | 14.95 | 1.95 |
| 04/23 | 3,830 | 3,953 | 3,824 | 3,917 | +3.38% | 392,000 | 3648億5053万 | -1.14% | 14.84 | 1.94 |
| 04/22 | 3,673 | 3,789 | 3,673 | 3,789 | +1.23% | 303,500 | 3529億2792万 | -4.78% | 14.35 | 1.88 |
| 04/21 | 3,735 | 3,743 | 3,710 | 3,743 | -0.58% | 195,800 | 3486億4323万 | -6.45% | 14.18 | 1.85 |
| 04/18 | 3,755 | 3,765 | 3,709 | 3,765 | +1.29% | 198,000 | 3506億9243万 | -6.48% | 14.26 | 1.86 |
| 04/17 | 3,651 | 3,729 | 3,650 | 3,717 | +0.11% | 314,000 | 3462億2145万 | -8.2% | 14.08 | 1.84 |
| 04/16 | 3,705 | 3,757 | 3,692 | 3,713 | -0.3% | 318,000 | 3458億4887万 | -8.86% | 14.06 | 1.84 |
| 04/15 | 3,757 | 3,771 | 3,713 | 3,724 | -0.88% | 269,600 | 3468億7346万 | -9.15% | 14.11 | 1.84 |
| 04/14 | 3,734 | 3,819 | 3,734 | 3,757 | +1.76% | 294,800 | 3499億4726万 | -8.97% | 14.23 | 1.86 |
| 04/11 | 3,688 | 3,702 | 3,645 | 3,692 | -2.94% | 477,000 | 3438億9281万 | -11.12% | 13.99 | 1.83 |
| 04/10 | 3,868 | 3,868 | 3,752 | 3,804 | +6.02% | 423,000 | 3543億2510万 | -9.1% | 14.41 | 1.88 |
| 04/09 | 3,697 | 3,697 | 3,552 | 3,588 | -5.2% | 629,200 | 3342億569万 | -14.79% | 13.59 | 1.78 |
| 04/08 | 3,706 | 3,848 | 3,700 | 3,785 | +4.44% | 565,400 | 3525億5533万 | -10.88% | 14.34 | 1.87 |
| 04/07 | 3,753 | 3,802 | 3,613 | 3,624 | -9.33% | 684,700 | 3375億5892万 | -15.25% | 13.73 | 1.79 |
| 04/04 | 4,000 | 4,046 | 3,897 | 3,997 | -1.33% | 522,000 | 3723億216万 | -7.26% | 15.14 | 1.98 |
| 04/03 | 4,030 | 4,077 | 4,015 | 4,051 | -1.98% | 469,200 | 3773億3201万 | -6.44% | 15.34 | 2.01 |
| 04/02 | 4,080 | 4,145 | 4,071 | 4,133 | +1.65% | 442,400 | 3849億6993万 | -4.99% | 15.66 | 2.05 |
| 04/01 | 4,136 | 4,145 | 4,050 | 4,066 | -1.12% | 380,400 | 3787億2919万 | -6.85% | 15.4 | 2.01 |
| 03/31 | 4,200 | 4,205 | 4,097 | 4,112 | -2.93% | 626,300 | 3830億1388万 | -6.25% | 13.89 | 2.04 |
| 03/28 | 4,250 | 4,274 | 4,222 | 4,236 | -1.49% | 399,900 | 3945億6391万 | -3.86% | 14.31 | 2.1 |
| 03/27 | 4,313 | 4,337 | 4,275 | 4,300 | -0.44% | 497,500 | 4005億2522万 | -2.8% | 14.53 | 2.13 |
| 03/26 | 4,310 | 4,424 | 4,308 | 4,319 | +0.89% | 830,600 | 4022億9498万 | -2.73% | 14.59 | 2.14 |
| 03/25 | 4,320 | 4,338 | 4,264 | 4,281 | -0.19% | 539,200 | 3987億5545万 | -3.95% | 14.46 | 2.12 |
| 03/24 | 4,349 | 4,368 | 4,263 | 4,289 | -0.49% | 419,100 | 3995億62万 | -4.24% | 14.49 | 2.12 |
| 03/21 | 4,274 | 4,369 | 4,270 | 4,310 | -0.6% | 695,800 | 4014億5667万 | -4.33% | 14.56 | 2.13 |
| 03/19 | 4,331 | 4,368 | 4,313 | 4,336 | -0.21% | 231,000 | 4038億7845万 | -4.3% | 14.65 | 2.15 |
| 03/18 | 4,370 | 4,414 | 4,340 | 4,345 | 0% | 303,500 | 4047億1676万 | -4.63% | 14.68 | 2.15 |
| 03/17 | 4,356 | 4,419 | 4,345 | 4,345 | -0.21% | 252,700 | 4047億1676万 | -5.09% | 14.68 | 2.15 |
| 03/14 | 4,363 | 4,413 | 4,322 | 4,354 | -0.07% | 580,500 | 4055億5507万 | -5.39% | 14.71 | 2.16 |
| 03/13 | 4,393 | 4,393 | 4,323 | 4,357 | +0.74% | 280,800 | 4058億3450万 | -5.9% | 14.72 | 2.16 |
| 03/12 | 4,333 | 4,341 | 4,277 | 4,325 | -0.35% | 271,800 | 4028億5385万 | -7.09% | 14.61 | 2.14 |
| 03/11 | 4,385 | 4,395 | 4,319 | 4,340 | -2.03% | 341,000 | 4042億5103万 | -7.36% | 14.66 | 2.15 |
| 03/10 | 4,440 | 4,465 | 4,414 | 4,430 | -0.2% | 152,300 | 4126億3412万 | -6% | 14.97 | 2.19 |
| 03/07 | 4,429 | 4,467 | 4,376 | 4,439 | -0.58% | 265,600 | 4134億7243万 | -6.33% | 15 | 2.2 |
| 03/06 | 4,456 | 4,470 | 4,434 | 4,465 | +0.2% | 205,900 | 4158億9421万 | -6.26% | 15.08 | 2.21 |
| 03/05 | 4,476 | 4,476 | 4,421 | 4,456 | -0.34% | 289,100 | 4150億5590万 | -6.95% | 15.05 | 2.21 |
| 03/04 | 4,490 | 4,513 | 4,413 | 4,471 | -1.04% | 367,700 | 4164億5308万 | -7.07% | 15.1 | 2.21 |
| 03/03 | 4,489 | 4,521 | 4,451 | 4,518 | +1.07% | 279,800 | 4208億3091万 | -6.52% | 15.26 | 2.24 |
| 02/28 | 4,486 | 4,508 | 4,430 | 4,470 | -0.75% | 486,800 | 4163億5993万 | -7.97% | 15.1 | 2.21 |
| 02/27 | 4,480 | 4,505 | 4,437 | 4,504 | -0.79% | 315,400 | 4195億2688万 | -7.53% | 15.22 | 2.23 |
| 02/26 | 4,502 | 4,543 | 4,470 | 4,540 | +0.6% | 296,700 | 4228億8011万 | -7.01% | 15.34 | 2.25 |
| 02/25 | 4,560 | 4,562 | 4,494 | 4,513 | -1.83% | 455,300 | 4203億6519万 | -7.75% | 15.25 | 2.24 |
| 02/21 | 4,599 | 4,626 | 4,580 | 4,597 | -0.04% | 181,700 | 4281億8940万 | -6.24% | 15.53 | 2.28 |
| 02/20 | 4,620 | 4,645 | 4,550 | 4,599 | -1.84% | 369,600 | 4283億7569万 | -6.35% | 15.54 | 2.28 |
| 02/19 | 4,705 | 4,710 | 4,662 | 4,685 | -0.43% | 202,100 | 4363億8619万 | -4.74% | 15.83 | 2.32 |
| 02/18 | 4,714 | 4,740 | 4,677 | 4,705 | -0.72% | 212,400 | 4382億4910万 | -4.33% | 15.9 | 2.33 |
| 02/17 | 4,823 | 4,823 | 4,716 | 4,739 | -2.13% | 382,400 | 4414億1605万 | -3.68% | 16.01 | 2.35 |
| 02/14 | 4,965 | 4,965 | 4,836 | 4,842 | -2.22% | 183,300 | 4510億1002万 | -1.63% | 16.36 | 2.4 |
| 02/13 | 4,997 | 4,997 | 4,932 | 4,952 | +0.02% | 254,600 | 4612億5602万 | +0.61% | 16.73 | 2.45 |
| 02/12 | 4,953 | 5,000 | 4,890 | 4,951 | -0.04% | 269,800 | 4611億6287万 | +0.65% | 16.73 | 2.45 |
| 02/10 | 4,930 | 4,957 | 4,876 | 4,953 | +1.1% | 263,900 | 4613億4916万 | +0.73% | 16.73 | 2.45 |
| 02/07 | 4,965 | 4,968 | 4,879 | 4,899 | -1.05% | 288,800 | 4563億1931万 | -0.41% | 16.55 | 2.43 |
| 02/06 | 4,866 | 4,984 | 4,836 | 4,951 | -1.73% | 634,900 | 4611億6287万 | +0.59% | 16.73 | 2.45 |
| 02/05 | 5,000 | 5,040 | 4,963 | 5,038 | +0.94% | 462,500 | 4692億6652万 | +2.36% | 17.02 | 2.5 |
| 02/04 | 5,100 | 5,136 | 4,964 | 4,991 | -1.5% | 223,400 | 4648億8869万 | +1.53% | 16.86 | 2.47 |
| 02/03 | 4,990 | 5,086 | 4,990 | 5,067 | +0.38% | 327,200 | 4719億6774万 | +3.16% | 17.12 | 2.51 |
| 01/31 | 5,040 | 5,075 | 4,990 | 5,048 | -0.59% | 256,900 | 4701億9797万 | +2.89% | 17.05 | 2.5 |
| 01/30 | 5,005 | 5,080 | 5,005 | 5,078 | +0.45% | 205,100 | 4729億9234万 | +3.63% | 17.16 | 2.51 |
| 01/29 | 5,100 | 5,130 | 5,026 | 5,055 | -0.88% | 167,700 | 4708億4999万 | +3.29% | 17.08 | 2.5 |
| 01/28 | 5,040 | 5,128 | 5,037 | 5,100 | +1.63% | 237,600 | 4750億4154万 | +4.32% | 17.23 | 2.53 |
| 01/27 | 5,040 | 5,052 | 4,982 | 5,018 | +0.06% | 312,200 | 4674億361万 | +2.72% | 16.95 | 2.49 |
| 01/24 | 5,120 | 5,125 | 5,006 | 5,015 | -2.05% | 374,200 | 4671億2418万 | +2.7% | 16.94 | 2.48 |
| 01/23 | 5,010 | 5,310 | 5,006 | 5,120 | +6.11% | 1,245,700 | 4769億444万 | +4.88% | 17.3 | 2.54 |
| 01/22 | 4,796 | 4,825 | 4,791 | 4,825 | +1.03% | 183,600 | 4494億2655万 | -1.13% | 16.3 | 2.39 |
| 01/21 | 4,794 | 4,815 | 4,774 | 4,776 | -0.35% | 125,300 | 4448億6243万 | -2.31% | 16.14 | 2.37 |
| 01/20 | 4,775 | 4,809 | 4,768 | 4,793 | +0.4% | 150,400 | 4464億4590万 | -2.22% | 16.19 | 2.37 |
| 01/17 | 4,780 | 4,790 | 4,742 | 4,774 | -0.62% | 154,000 | 4446億7613万 | -2.89% | 16.13 | 2.36 |
| 01/16 | 4,814 | 4,868 | 4,789 | 4,804 | +0.65% | 326,900 | 4474億7050万 | -2.52% | 16.23 | 2.38 |
| 01/15 | 4,714 | 4,793 | 4,705 | 4,773 | +2.03% | 322,600 | 4445億8299万 | -3.42% | 16.13 | 2.36 |
| 01/14 | 4,738 | 4,738 | 4,646 | 4,678 | -1.56% | 311,400 | 4357億3418万 | -5.59% | 15.8 | 2.32 |
| 01/10 | 4,750 | 4,789 | 4,743 | 4,752 | -0.86% | 226,300 | 4426億2694万 | -4.42% | 16.05 | 2.35 |
| 01/09 | 4,890 | 4,896 | 4,793 | 4,793 | -1.22% | 284,000 | 4464億4590万 | -3.87% | 16.19 | 2.37 |
| 01/08 | 4,840 | 4,882 | 4,790 | 4,852 | -0.57% | 439,500 | 4519億4148万 | -3.04% | 16.39 | 2.4 |
| 01/07 | 4,890 | 4,895 | 4,833 | 4,880 | -0.41% | 259,400 | 4545億4955万 | -2.83% | 16.49 | 2.42 |
| 01/06 | 5,050 | 5,056 | 4,881 | 4,900 | -2% | 259,800 | 4564億1246万 | -2.7% | 16.55 | 2.43 |
| 2024 | ||||||||||
| 12/30 | 4,950 | 5,009 | 4,931 | 5,000 | +0.66% | 342,000 | 4657億2700万 | -1.11% | 16.89 | 2.6 |
| 12/27 | 4,960 | 5,003 | 4,944 | 4,967 | +0.44% | 339,100 | 4626億5320万 | -2.03% | 16.78 | 2.59 |
| 12/26 | 4,883 | 4,953 | 4,861 | 4,945 | +1.21% | 527,200 | 4606億400万 | -2.75% | 16.71 | 2.58 |
| 12/25 | 4,874 | 4,910 | 4,806 | 4,886 | -0.49% | 207,700 | 4551億842万 | -4.29% | 16.51 | 2.54 |
| 12/24 | 4,897 | 4,934 | 4,865 | 4,910 | +0.27% | 233,300 | 4573億4391万 | -4.21% | 16.59 | 2.56 |
| 12/23 | 4,880 | 4,897 | 4,816 | 4,897 | -0.16% | 325,300 | 4561億3302万 | -4.89% | 16.54 | 2.55 |
| 12/20 | 4,930 | 4,933 | 4,879 | 4,905 | -0.51% | 389,500 | 4568億7818万 | -5.09% | 16.57 | 2.55 |
| 12/19 | 4,902 | 4,946 | 4,891 | 4,930 | -0.2% | 300,300 | 4592億682万 | -4.95% | 16.66 | 2.57 |
| 12/18 | 5,000 | 5,000 | 4,928 | 4,940 | -1.2% | 222,300 | 4601億3827万 | -5.05% | 16.69 | 2.57 |
| 12/17 | 4,972 | 5,044 | 4,951 | 5,000 | +1.01% | 286,300 | 4657億2700万 | -4.27% | 16.89 | 2.6 |
| 12/16 | 5,002 | 5,003 | 4,902 | 4,950 | -1.04% | 291,900 | 4610億6973万 | -5.55% | 16.72 | 2.58 |
| 12/13 | 4,968 | 5,036 | 4,964 | 5,002 | -1.11% | 558,000 | 4659億1329万 | -5.03% | 16.9 | 2.61 |
| 12/12 | 5,080 | 5,112 | 5,058 | 5,058 | -0.2% | 490,600 | 4711億2943万 | -4.42% | 17.09 | 2.63 |
| 12/11 | 5,100 | 5,112 | 5,058 | 5,068 | -0.33% | 147,600 | 4720億6088万 | -4.63% | 17.12 | 2.64 |
| 12/10 | 5,119 | 5,124 | 5,074 | 5,085 | -1.07% | 196,100 | 4736億4435万 | -4.69% | 17.18 | 2.65 |
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 | 1,855 2/26 | 1,006 6/9 | 708,400 2/16 | - | - | +18.52% 4/27 | -11.01% 11/22 |
| 2008年 3月期 | 2,840 9/27 | 1,363 1/24 | 1,784,100 7/23 | - | - | +31.31% 8/9 | -26.31% 1/22 |
| 2009年 3月期 | 2,345 4/9 | 858 10/28 | 863,500 7/4 | - | - | +21.25% 11/5 | -22.51% 10/6 |
| 2010年 3月期 | 1,421 10/14 | 950 5/18 | 923,200 10/14 | - | - | +15.14% 5/29 | -10.4% 11/19 |
| 2011年 3月期 | 1,636 4/28 | 900 3/15 | 1,330,000 4/28 | 1382億273万 | 760億2840万 | +11.82% 8/9 | -20.63% 3/15 |
| 2012年 3月期 | 1,195 2/17 | 791 6/7 6/6 | 505,500 8/4 | 1009億4882万 | 668億2051万 | +16.75% 7/11 | -13.16% 6/3 |
| 2013年 3月期 | 1,296 3/21 | 842 9/24 | 416,600 10/30 | 1094億8089万 | 711億2879万 | +18.85% 4/8 | -12.13% 5/31 |
| 2014年 3月期 | 2,697 3/10 | 1,153 4/2 | 1,574,400 8/19 | 2278億3312万 | 974億82万 | +15.77% 3/7 | -14% 5/30 |
| 2015年 3月期 | 7,460 3/30 | 2,347 4/30 | 1,047,900 2/19 | 6301億9469万 | 1982億6634万 | +19.23% 4/6 | -13.63% 10/14 |
| 2016年 3月期 | 8,320 4/7 | 3,360 2/12 | 4,615,700 5/29 | 7028億4448万 | 2838億4104万 | +16.74% 10/27 | -22.02% 8/25 |
| 2017年 3月期 | 4,655 12/16 | 3,365 6/27 | 1,580,600 5/11 | 3932億3810万 | 2842億6342万 | +18.35% 7/29 | -7.68% 5/12 |
| 2018年 3月期 | 4,675 6/5 | 3,700 4/17 | 959,800 11/9 | 3949億2763万 | 3125億6305万 | +11.06% 5/15 | -8.7% 2/14 |
| 2019年 3月期 | 5,790 6/13 | 3,480 12/25 | 934,100 5/14 | 4891億1893万 | 2939億7822万 | +16.54% 5/14 | -13.54% 12/25 |
| 2020年 3月期 | 6,240 12/23 | 3,450 3/17 | 1,172,500 2/28 | 5271億3336万 | 2914億4392万 | +12.08% 10/16 | -22.23% 3/18 |
| 2021年 3月期 | 6,920 12/18 | 3,600 7/31 4/6 | 6,573,200 3/8 | 5845億7738万 | 3041億1540万 | +20.43% 11/24 | -15.97% 7/30 |
| 2022年 3月期 | 6,280 11/8 | 4,310 5/12 | 4,741,600 5/27 | 5849億5311万 | 4014億5667万 | +13.88% 6/14 | -14.51% 12/2 |
| 2023年 3月期 | 6,960 1/30 | 4,900 7/7 | 1,023,600 9/13 | 6482億9198万 | 4564億1246万 | +11.79% 9/13 | -7.12% 2/15 |
| 2024年 3月期 | 7,488 8/14 | 5,461 3/12 | 1,555,800 10/26 | 6974億7275万 | 5086億6702万 | +12.02% 8/10 | -8.13% 10/4 |
| 2025年 3月期 | 5,999 4/1 | 4,097 3/31 | 1,673,100 5/13 | 5587億7925万 | 3816億1670万 | +7.27% 5/7 | -19.41% 8/5 |
| 最新 | 4,523 2025/5/13 | 769,600 | 4212億9664万 | +14.71% 3,943 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 168%（2.68倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/05/13 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
522円（1998/10/27） - 766%（8.66倍）
4,523円（5/13）