株価チャート
株価
5/16
- 前日 (5/15)
- 3,270
- 始値
- 3,270
- 高値
- 3,300
- 安値
- 3,255
- 終値 +0.31%
- 3,280
- 出来高 +1.03%
- 39,300
乖離率
- 株価（5日）
移動平均値 - +0.15%
3,275 - 株価（25日）
移動平均値 - +4.36%
3,143 - 出来高（5日）
移動平均値 - -18.16%
48,020
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 | 3,270 | 3,300 | 3,255 | 3,280 | +0.31% | 39,300 | 1438億7102万 | +4.36% | 10.69 | 1.04 |
| 05/15 | 3,255 | 3,305 | 3,255 | 3,270 | -0.3% | 38,900 | 1434億3238万 | +4.41% | 10.66 | 1.03 |
| 05/14 | 3,320 | 3,320 | 3,230 | 3,280 | +0.31% | 79,100 | 1438億7102万 | +5.2% | 10.69 | 1.04 |
| 05/13 | 3,280 | 3,290 | 3,245 | 3,270 | -0.15% | 23,800 | 1434億3238万 | +5.21% | 10.66 | 1.03 |
| 05/12 | 3,235 | 3,285 | 3,225 | 3,275 | +1.24% | 59,000 | 1436億5170万 | +5.61% | 10.67 | 1.03 |
| 05/09 | 3,180 | 3,270 | 3,180 | 3,235 | +1.57% | 85,000 | 1418億9718万 | +4.49% | 10.54 | 1.02 |
| 05/08 | 3,190 | 3,190 | 3,130 | 3,185 | +0.95% | 47,700 | 1397億402万 | +2.97% | 10.38 | 1.01 |
| 05/07 | 3,180 | 3,220 | 3,145 | 3,155 | -0.94% | 73,100 | 1383億8813万 | +2% | 10.28 | 1 |
| 05/02 | 3,160 | 3,205 | 3,135 | 3,185 | +0.63% | 58,600 | 1397億402万 | +2.81% | 10.38 | 1.01 |
| 05/01 | 3,155 | 3,220 | 3,150 | 3,165 | +1.44% | 74,600 | 1388億2676万 | +1.97% | 10.31 | 1 |
| 04/30 | 3,135 | 3,195 | 3,090 | 3,120 | -0.32% | 91,600 | 1368億5292万 | +0.35% | 10.17 | 0.99 |
| 04/28 | 3,095 | 3,145 | 3,095 | 3,130 | +1.29% | 74,600 | 1372億9155万 | +0.51% | 10.2 | 0.99 |
| 04/25 | 3,110 | 3,125 | 3,070 | 3,090 | -1.28% | 42,400 | 1355億3702万 | -0.93% | 10.07 | 0.98 |
| 04/24 | 3,125 | 3,150 | 3,115 | 3,130 | 0% | 34,900 | 1372億9155万 | +0.13% | 10.2 | 0.99 |
| 04/23 | 3,135 | 3,160 | 3,130 | 3,130 | +0.64% | 43,100 | 1372億9155万 | -0.06% | 10.2 | 0.99 |
| 04/22 | 3,110 | 3,110 | 3,075 | 3,110 | +0.16% | 30,100 | 1364億1429万 | -0.89% | 10.13 | 0.98 |
| 04/21 | 3,115 | 3,135 | 3,075 | 3,105 | -0.32% | 47,500 | 1361億9497万 | -1.21% | 10.12 | 0.98 |
| 04/18 | 3,080 | 3,130 | 3,075 | 3,115 | +1.8% | 30,900 | 1366億3360万 | -1.11% | 10.15 | 0.98 |
| 04/17 | 3,045 | 3,075 | 3,040 | 3,060 | +0.16% | 30,300 | 1342億2113万 | -3.07% | 9.97 | 0.97 |
| 04/16 | 3,035 | 3,070 | 3,030 | 3,055 | +0.49% | 30,700 | 1340億181万 | -3.57% | 9.95 | 0.96 |
| 04/15 | 3,070 | 3,075 | 3,040 | 3,040 | -0.33% | 23,900 | 1333億4387万 | -4.22% | 9.91 | 0.96 |
| 04/14 | 3,070 | 3,090 | 3,045 | 3,050 | 0% | 32,500 | 1337億8250万 | -4.15% | 9.94 | 0.96 |
| 04/11 | 3,035 | 3,055 | 2,998 | 3,050 | -0.97% | 45,100 | 1337億8250万 | -4.33% | 9.94 | 0.96 |
| 04/10 | 3,100 | 3,110 | 3,040 | 3,080 | +2.67% | 72,300 | 1350億9839万 | -3.6% | 10.04 | 0.97 |
| 04/09 | 2,981 | 3,020 | 2,960 | 3,000 | -0.66% | 76,500 | 1315億8934万 | -6.28% | 9.78 | 0.95 |
| 04/08 | 2,964 | 3,040 | 2,963 | 3,020 | +3.64% | 90,700 | 1324億6661万 | -5.92% | 9.84 | 0.95 |
| 04/07 | 2,855 | 2,939 | 2,825 | 2,914 | -3.67% | 148,500 | 1278億1712万 | -9.45% | 9.5 | 0.92 |
| 04/04 | 3,070 | 3,070 | 2,994 | 3,025 | -2.26% | 73,000 | 1326億8592万 | -6.29% | 9.86 | 0.96 |
| 04/03 | 3,105 | 3,105 | 3,070 | 3,095 | -1.9% | 65,600 | 1357億5634万 | -4.27% | 10.09 | 0.98 |
| 04/02 | 3,215 | 3,220 | 3,140 | 3,155 | -0.32% | 65,000 | 1383億8813万 | -2.41% | 10.28 | 1 |
| 04/01 | 3,190 | 3,190 | 3,155 | 3,165 | -0.78% | 56,200 | 1388億2676万 | -1.98% | 10.31 | 1 |
| 03/31 | 3,245 | 3,245 | 3,165 | 3,190 | -2.74% | 78,600 | 1399億2334万 | -1.09% | 10.55 | 1.01 |
| 03/28 | 3,325 | 3,330 | 3,260 | 3,280 | -1.65% | 90,400 | 1438億7102万 | +1.77% | 10.85 | 1.04 |
| 03/27 | 3,275 | 3,335 | 3,260 | 3,335 | +1.68% | 113,900 | 1462億8349万 | +3.64% | 11.03 | 1.05 |
| 03/26 | 3,265 | 3,285 | 3,255 | 3,280 | +0.77% | 56,400 | 1438億7102万 | +2.15% | 10.85 | 1.04 |
| 03/25 | 3,240 | 3,275 | 3,230 | 3,255 | 0% | 37,200 | 1427億7444万 | +1.53% | 10.76 | 1.03 |
| 03/24 | 3,280 | 3,285 | 3,220 | 3,255 | -0.15% | 36,100 | 1427億7444万 | +1.59% | 10.76 | 1.03 |
| 03/21 | 3,260 | 3,290 | 3,250 | 3,260 | -0.61% | 42,400 | 1429億9375万 | +1.75% | 10.78 | 1.03 |
| 03/19 | 3,260 | 3,290 | 3,260 | 3,280 | +0.31% | 25,600 | 1438億7102万 | +2.44% | 10.85 | 1.04 |
| 03/18 | 3,260 | 3,280 | 3,255 | 3,270 | +0.62% | 46,100 | 1434億3238万 | +2.22% | 10.81 | 1.03 |
| 03/17 | 3,230 | 3,265 | 3,225 | 3,250 | -0.61% | 38,900 | 1425億5512万 | +1.63% | 10.75 | 1.03 |
| 03/14 | 3,230 | 3,295 | 3,220 | 3,270 | -0.76% | 81,600 | 1434億3238万 | +2.25% | 10.81 | 1.03 |
| 03/13 | 3,340 | 3,385 | 3,295 | 3,295 | -0.9% | 89,300 | 1445億2896万 | +3.1% | 10.9 | 1.04 |
| 03/12 | 3,245 | 3,350 | 3,210 | 3,325 | +3.42% | 151,700 | 1458億4486万 | +4.23% | 11 | 1.05 |
| 03/11 | 3,220 | 3,230 | 3,190 | 3,215 | -0.77% | 55,500 | 1410億1991万 | +1.01% | 10.63 | 1.02 |
| 03/10 | 3,190 | 3,240 | 3,190 | 3,240 | +1.73% | 48,500 | 1421億1649万 | +1.79% | 10.71 | 1.02 |
| 03/07 | 3,185 | 3,220 | 3,165 | 3,185 | -1.55% | 44,700 | 1397億402万 | +0.09% | 10.53 | 1.01 |
| 03/06 | 3,245 | 3,265 | 3,215 | 3,235 | +0.31% | 49,800 | 1418億9718万 | +1.63% | 10.7 | 1.02 |
| 03/05 | 3,245 | 3,245 | 3,210 | 3,225 | -0.31% | 38,500 | 1414億5854万 | +1.35% | 10.66 | 1.02 |
| 03/04 | 3,225 | 3,260 | 3,210 | 3,235 | +0.62% | 66,100 | 1418億9718万 | +1.7% | 10.7 | 1.02 |
| 03/03 | 3,185 | 3,230 | 3,180 | 3,215 | +1.9% | 89,200 | 1410億1991万 | +1.2% | 10.63 | 1.02 |
| 02/28 | 3,150 | 3,175 | 3,140 | 3,155 | -0.16% | 88,100 | 1383億8813万 | -0.57% | 10.43 | 1 |
| 02/27 | 3,120 | 3,175 | 3,120 | 3,160 | +2.43% | 64,800 | 1386億744万 | -0.38% | 10.45 | 1 |
| 02/26 | 3,080 | 3,095 | 3,030 | 3,085 | +0.49% | 76,800 | 1353億1771万 | -2.71% | 10.2 | 0.97 |
| 02/25 | 3,080 | 3,090 | 3,025 | 3,070 | 0% | 78,900 | 1346億5976万 | -3.25% | 10.15 | 0.97 |
| 02/21 | 3,110 | 3,110 | 3,050 | 3,070 | -1.76% | 64,700 | 1346億5976万 | -3.37% | 10.15 | 0.97 |
| 02/20 | 3,140 | 3,165 | 3,115 | 3,125 | -0.95% | 63,400 | 1370億7223万 | -1.76% | 10.33 | 0.99 |
| 02/19 | 3,155 | 3,185 | 3,145 | 3,155 | 0% | 40,200 | 1383億8813万 | -0.85% | 10.43 | 1 |
| 02/18 | 3,170 | 3,170 | 3,130 | 3,155 | -0.63% | 49,100 | 1383億8813万 | -0.85% | 10.43 | 1 |
| 02/17 | 3,210 | 3,230 | 3,175 | 3,175 | -0.94% | 32,000 | 1392億6539万 | -0.25% | 10.5 | 1 |
| 02/14 | 3,230 | 3,255 | 3,195 | 3,205 | -1.38% | 58,100 | 1405億8128万 | +0.66% | 10.6 | 1.01 |
| 02/13 | 3,200 | 3,260 | 3,185 | 3,250 | +1.56% | 68,400 | 1425億5512万 | +2.01% | 10.75 | 1.03 |
| 02/12 | 3,245 | 3,245 | 3,175 | 3,200 | -0.47% | 63,100 | 1403億6197万 | +0.47% | 10.58 | 1.01 |
| 02/10 | 3,240 | 3,255 | 3,205 | 3,215 | -0.92% | 51,300 | 1410億1991万 | +0.82% | 10.63 | 1.02 |
| 02/07 | 3,225 | 3,270 | 3,225 | 3,245 | +0.15% | 67,500 | 1423億3581万 | +1.6% | 10.73 | 1.02 |
| 02/06 | 3,235 | 3,255 | 3,220 | 3,240 | +0.78% | 61,300 | 1421億1649万 | +1.28% | 10.71 | 1.02 |
| 02/05 | 3,155 | 3,240 | 3,155 | 3,215 | +2.06% | 85,000 | 1410億1991万 | +0.44% | 10.63 | 1.02 |
| 02/04 | 3,190 | 3,200 | 3,150 | 3,150 | -0.16% | 83,900 | 1381億6881万 | -1.69% | 10.42 | 0.99 |
| 02/03 | 3,180 | 3,215 | 3,100 | 3,155 | -1.87% | 123,800 | 1383億8813万 | -1.71% | 10.43 | 1 |
| 01/31 | 3,205 | 3,225 | 3,185 | 3,215 | -0.31% | 70,400 | 1410億1991万 | -0.03% | 10.63 | 1.02 |
| 01/30 | 3,195 | 3,245 | 3,175 | 3,225 | +0.47% | 72,300 | 1414億5854万 | +0.12% | 10.66 | 1.02 |
| 01/29 | 3,185 | 3,235 | 3,165 | 3,210 | +0.47% | 63,700 | 1408億60万 | -0.53% | 10.61 | 1.01 |
| 01/28 | 3,220 | 3,225 | 3,190 | 3,195 | 0% | 44,300 | 1401億4265万 | -1.24% | 10.57 | 1.01 |
| 01/27 | 3,145 | 3,200 | 3,140 | 3,195 | +1.91% | 51,800 | 1401億4265万 | -1.54% | 10.57 | 1.01 |
| 01/24 | 3,145 | 3,175 | 3,130 | 3,135 | +0.16% | 72,200 | 1375億1086万 | -3.72% | 10.37 | 0.99 |
| 01/23 | 3,125 | 3,140 | 3,105 | 3,130 | 0% | 45,500 | 1372億9155万 | -4.25% | 10.35 | 0.99 |
| 01/22 | 3,160 | 3,170 | 3,110 | 3,130 | -0.16% | 88,500 | 1372億9155万 | -4.6% | 10.35 | 0.99 |
| 01/21 | 3,170 | 3,170 | 3,135 | 3,135 | 0% | 60,700 | 1375億1086万 | -4.77% | 10.37 | 0.99 |
| 01/20 | 3,170 | 3,180 | 3,135 | 3,135 | -1.1% | 63,300 | 1375億1086万 | -5.09% | 10.37 | 0.99 |
| 01/17 | 3,160 | 3,190 | 3,145 | 3,170 | -0.16% | 56,100 | 1390億4607万 | -4.35% | 10.48 | 1 |
| 01/16 | 3,175 | 3,200 | 3,150 | 3,175 | +0.79% | 59,600 | 1392億6539万 | -4.48% | 10.5 | 1 |
| 01/15 | 3,140 | 3,170 | 3,140 | 3,150 | 0% | 51,000 | 1381億6881万 | -5.49% | 10.42 | 0.99 |
| 01/14 | 3,150 | 3,175 | 3,130 | 3,150 | -0.79% | 62,900 | 1381億6881万 | -5.8% | 10.42 | 0.99 |
| 01/10 | 3,200 | 3,230 | 3,165 | 3,175 | -0.94% | 83,000 | 1392億6539万 | -5.39% | 10.5 | 1 |
| 01/09 | 3,235 | 3,235 | 3,170 | 3,205 | -1.23% | 83,700 | 1405億8128万 | -4.78% | 10.6 | 1.01 |
| 01/08 | 3,205 | 3,245 | 3,180 | 3,245 | +0.15% | 90,700 | 1423億3581万 | -3.91% | 10.73 | 1.02 |
| 01/07 | 3,290 | 3,295 | 3,235 | 3,240 | -1.37% | 89,500 | 1421億1649万 | -4.31% | 10.71 | 1.02 |
| 01/06 | 3,355 | 3,360 | 3,280 | 3,285 | -1.79% | 66,400 | 1440億9033万 | -3.21% | 10.86 | 1.04 |
| 2024 | ||||||||||
| 12/30 | 3,380 | 3,395 | 3,340 | 3,345 | -0.74% | 57,400 | 1467億2212万 | -1.7% | 11.06 | 1.11 |
| 12/27 | 3,300 | 3,370 | 3,295 | 3,370 | +2.12% | 79,300 | 1478億1870万 | -1.09% | 11.14 | 1.12 |
| 12/26 | 3,290 | 3,300 | 3,270 | 3,300 | +0.61% | 79,200 | 1447億4828万 | -3.28% | 10.91 | 1.1 |
| 12/25 | 3,270 | 3,280 | 3,230 | 3,280 | -0.61% | 78,300 | 1438億7102万 | -4.04% | 10.85 | 1.09 |
| 12/24 | 3,310 | 3,310 | 3,260 | 3,300 | -0.3% | 76,500 | 1447億4828万 | -3.62% | 10.91 | 1.1 |
| 12/23 | 3,330 | 3,330 | 3,285 | 3,310 | -0.45% | 84,400 | 1451億8691万 | -3.5% | 10.95 | 1.1 |
| 12/20 | 3,375 | 3,375 | 3,310 | 3,325 | -2.06% | 112,300 | 1458億4486万 | -3.23% | 11 | 1.11 |
| 12/19 | 3,360 | 3,420 | 3,355 | 3,395 | +0.15% | 76,400 | 1489億1527万 | -1.34% | 11.23 | 1.13 |
| 12/18 | 3,460 | 3,465 | 3,390 | 3,390 | -2.02% | 35,400 | 1486億9596万 | -1.6% | 11.21 | 1.13 |
| 12/17 | 3,460 | 3,485 | 3,430 | 3,460 | +0.14% | 56,800 | 1517億6638万 | +0.32% | 11.44 | 1.15 |
| 12/16 | 3,470 | 3,485 | 3,455 | 3,455 | -0.14% | 38,300 | 1515億4706万 | +0.2% | 11.43 | 1.15 |
| 12/13 | 3,400 | 3,470 | 3,400 | 3,460 | +0.87% | 90,800 | 1517億6638万 | +0.32% | 11.44 | 1.15 |
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 | 3,930 4/4 | 2,060 11/22 | 2,317,200 5/19 | - | - | +15.44% 6/16 | -24.74% 5/25 |
| 2008年 3月期 | 2,490 6/18 6/15 | 920 1/22 | 4,442,100 12/4 | - | - | +18.5% 2/25 | -39.33% 11/28 |
| 2009年 3月期 | 1,369 4/21 | 422 2/16 | 1,486,000 5/16 | - | - | +30.03% 4/23 | -20.48% 10/10 |
| 2010年 3月期 | 1,297 8/3 | 463 4/1 | 777,800 1/22 | - | - | +42.35% 5/14 | -18.88% 10/2 |
| 2011年 3月期 | 918 5/18 | 583 3/15 | 418,000 5/17 | 447億9293万 | 284億4692万 | +14.56% 12/13 | -26.82% 3/15 |
| 2012年 3月期 | 1,267 3/30 | 686 4/8 | 187,900 3/27 | 618億2205万 | 334億7271万 | +13.98% 3/30 | -7.39% 9/26 |
| 2013年 3月期 | 1,408 3/29 | 804 11/12 | 277,100 5/22 | 687億201万 | 392億3041万 | +13.69% 1/31 | -8.64% 7/18 |
| 2014年 3月期 | 2,368 2/12 | 1,240 4/2 | 276,400 11/15 | 1155億4430万 | 605億461万 | +16.06% 5/20 | -11.37% 4/11 |
| 2015年 3月期 | 2,620 3/31 | 1,795 5/16 | 244,100 8/1 | 1278億4040万 | 875億8531万 | +15.66% 2/12 | -9.95% 10/17 |
| 2016年 3月期 | 3,445 6/25 | 2,239 2/12 | 358,700 12/3 | 1680億9548万 | 1092億4986万 | +12.6% 10/15 | -19.61% 8/25 |
| 2017年 3月期 | 3,250 6/2 | 2,360 8/30 | 331,700 5/2 | 1585億8064万 | 1151億5394万 | +9.05% 5/12 | -11.88% 8/19 |
| 2018年 3月期 | 3,330 2/1 | 2,284 6/7 | 678,200 12/26 | 1624億8417万 | 1114億4560万 | +13.6% 6/29 | -11.04% 5/7 |
| 2019年 3月期 | 3,060 4/26 | 2,016 2/12 | 515,100 8/1 | 1493億978万 | 983億6879万 | +13.07% 5/7 | -17.43% 12/25 |
| 2020年 3月期 | 3,050 12/13 | 1,343 3/23 | 392,700 11/1 | 1488億2184万 | 655億3040万 | +13.06% 4/27 | -39.9% 3/19 |
| 2021年 3月期 | 3,185 11/6 | 1,630 4/6 | 784,400 8/3 | 1554億903万 | 795億3429万 | +19.87% 8/5 | -7.93% 6/15 |
| 2022年 3月期 | 3,830 9/17 | 2,801 1/28 | 701,700 10/28 | 1868億8119万 | 1366億7212万 | +11.43% 9/14 | -11.49% 11/1 |
| 2023年 3月期 | 4,080 8/9 | 2,936 4/27 | 687,700 11/1 | 1990億7970万 | 1432億5931万 | +13.71% 6/1 | -13.87% 11/1 |
| 2024年 3月期 | 3,635 6/16 | 2,850 12/26 12/25 | 344,100 8/1 | 1773億6635万 | 1390億6303万 | +7.96% 6/16 | -6.81% 8/3 |
| 2025年 3月期 | 3,650 9/27 | 3,025 2/25 | 405,600 10/30 | 1601億37万 | 1326億8592万 | +6.03% 6/5 | -9.45% 4/7 |
| 最新 | 3,280 2025/5/16 | 39,300 | 1438億7102万 | +4.36% 3,143 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -29%（0.71倍）
- 1994/12/30 vs 1993/12/29
- 57%（1.57倍）
- 1995/12/29 vs 1994/12/30
- 88%（1.88倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- 1271%（13.71倍）
- 2000/12/29 vs 1999/12/30
- -89%（0.11倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/16 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
422円（2009/02/16） - 677%（7.77倍）
3,280円（5/16）