株価チャート
株価
5/15
- 前日 (5/14)
- 9,820
- 始値
- 9,820
- 高値
- 9,830
- 安値
- 9,800
- 終値 -0.2%
- 9,800
- 出来高 +798.46%
- 699,000
乖離率
- 株価（5日）
移動平均値 - -0.08%
9,808 - 株価（25日）
移動平均値 - -0.06%
9,806 - 出来高（5日）
移動平均値 - +272.09%
187,860
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 | 9,820 | 9,830 | 9,800 | 9,800 | -0.2% | 699,000 | 6605億2000万 | -0.06% | 29.21 | 4.33 |
| 05/14 | 9,810 | 9,830 | 9,810 | 9,820 | +0.1% | 77,800 | 6618億6800万 | +0.13% | 29.27 | 4.34 |
| 05/13 | 9,800 | 9,820 | 9,800 | 9,810 | 0% | 51,100 | 6611億9400万 | +0.04% | 29.24 | 4.34 |
| 05/12 | 9,800 | 9,810 | 9,800 | 9,810 | +0.1% | 67,100 | 6611億9400万 | +0.04% | 29.24 | 4.34 |
| 05/09 | 9,800 | 9,810 | 9,800 | 9,800 | 0% | 44,300 | 6605億2000万 | -0.06% | 29.21 | 4.33 |
| 05/08 | 9,820 | 9,820 | 9,800 | 9,800 | -0.31% | 189,700 | 6605億2000万 | -0.08% | 29.21 | 4.33 |
| 05/07 | 9,800 | 9,830 | 9,800 | 9,830 | +0.31% | 107,600 | 6625億4200万 | +0.22% | 29.3 | 4.35 |
| 05/02 | 9,800 | 9,810 | 9,790 | 9,800 | +0.02% | 86,500 | 6605億2000万 | -0.07% | 29.21 | 4.33 |
| 05/01 | 9,801 | 9,804 | 9,795 | 9,798 | -0.03% | 3,561,500 | 6603億8520万 | -0.1% | 29.2 | 4.33 |
| 04/30 | 9,805 | 9,811 | 9,790 | 9,801 | +0.03% | 403,500 | 6605億8740万 | -0.08% | 29.21 | 4.33 |
| 04/28 | 9,806 | 9,807 | 9,756 | 9,798 | -0.07% | 539,900 | 6603億8520万 | -0.1% | 29.2 | 4.33 |
| 04/25 | 9,806 | 9,810 | 9,805 | 9,805 | 0% | 55,200 | 6608億5700万 | -0.02% | 29.22 | 4.33 |
| 04/24 | 9,807 | 9,812 | 9,805 | 9,805 | +0.01% | 43,900 | 6608億5700万 | -0.01% | 29.22 | 4.33 |
| 04/23 | 9,808 | 9,817 | 9,804 | 9,804 | 0% | 61,100 | 6607億8960万 | 0% | 29.22 | 4.33 |
| 04/22 | 9,808 | 9,810 | 9,804 | 9,804 | +0.01% | 42,800 | 6607億8960万 | +0.01% | 29.22 | 4.33 |
| 04/21 | 9,810 | 9,818 | 9,803 | 9,803 | 0% | 27,500 | 6607億2220万 | +0.02% | 29.22 | 4.33 |
| 04/18 | 9,807 | 9,820 | 9,802 | 9,803 | +0.01% | 33,200 | 6607億2220万 | +0.03% | 29.22 | 4.33 |
| 04/17 | 9,808 | 9,810 | 9,802 | 9,802 | -0.01% | 71,400 | 6606億5480万 | +0.03% | 29.22 | 4.33 |
| 04/16 | 9,805 | 9,808 | 9,802 | 9,803 | +0.01% | 75,300 | 6607億2220万 | +0.05% | 29.22 | 4.33 |
| 04/15 | 9,803 | 9,808 | 9,802 | 9,802 | 0% | 108,000 | 6606億5480万 | +0.05% | 29.22 | 4.33 |
| 04/14 | 9,807 | 9,815 | 9,802 | 9,802 | -0.01% | 92,800 | 6606億5480万 | +0.06% | 29.22 | 4.33 |
| 04/11 | 9,805 | 9,811 | 9,803 | 9,803 | +0.02% | 100,300 | 6607億2220万 | +0.06% | 29.22 | 4.33 |
| 04/10 | 9,826 | 9,826 | 9,801 | 9,801 | -0.3% | 76,200 | 6605億8740万 | +0.04% | 29.21 | 4.33 |
| 04/09 | 9,807 | 9,830 | 9,804 | 9,830 | +0.09% | 86,800 | 6625億4200万 | +0.35% | 29.3 | 4.35 |
| 04/08 | 9,821 | 9,830 | 9,801 | 9,821 | +0.08% | 96,600 | 6619億3540万 | +0.28% | 29.27 | 4.34 |
| 04/07 | 9,803 | 9,820 | 9,801 | 9,813 | +0.11% | 119,000 | 6613億9620万 | +0.22% | 29.25 | 4.34 |
| 04/04 | 9,804 | 9,809 | 9,801 | 9,802 | -0.01% | 97,400 | 6606億5480万 | +0.12% | 29.22 | 4.33 |
| 04/03 | 9,820 | 9,820 | 9,802 | 9,803 | -0.23% | 89,000 | 6607億2220万 | +0.14% | 29.22 | 4.33 |
| 04/02 | 9,820 | 9,826 | 9,809 | 9,826 | -0.04% | 90,100 | 6622億7240万 | +0.38% | 29.29 | 4.34 |
| 04/01 | 9,817 | 9,830 | 9,803 | 9,830 | +0.1% | 70,900 | 6625億4200万 | +0.44% | 29.3 | 4.35 |
| 03/31 | 9,801 | 9,820 | 9,800 | 9,820 | +0.19% | 76,100 | 6618億6800万 | +0.35% | 29.27 | 4.34 |
| 03/28 | 9,802 | 9,820 | 9,799 | 9,801 | -0.07% | 2,532,200 | 6605億8740万 | +0.16% | 29.21 | 4.33 |
| 03/27 | 9,814 | 9,814 | 9,797 | 9,808 | -0.2% | 114,400 | 6610億5920万 | +0.24% | 29.23 | 4.34 |
| 03/26 | 9,820 | 9,829 | 9,801 | 9,828 | +0.35% | 93,200 | 6624億720万 | +0.44% | 29.29 | 4.35 |
| 03/25 | 9,770 | 9,799 | 9,768 | 9,794 | +0.25% | 169,000 | 6601億1560万 | +0.09% | 29.19 | 4.33 |
| 03/24 | 9,772 | 9,781 | 9,769 | 9,770 | +0.04% | 44,500 | 6584億9800万 | -0.19% | 29.12 | 4.32 |
| 03/21 | 9,770 | 9,774 | 9,764 | 9,766 | -0.04% | 239,300 | 6582億2840万 | -0.28% | 29.11 | 4.32 |
| 03/19 | 9,764 | 9,780 | 9,764 | 9,770 | +0.02% | 144,200 | 6584億9800万 | -0.28% | 29.12 | 4.32 |
| 03/18 | 9,770 | 9,778 | 9,764 | 9,768 | +0.01% | 87,300 | 6583億6320万 | -0.38% | 29.11 | 4.32 |
| 03/17 | 9,765 | 9,772 | 9,763 | 9,767 | +0.03% | 52,300 | 6582億9580万 | -0.47% | 29.11 | 4.32 |
| 03/14 | 9,756 | 9,775 | 9,756 | 9,764 | -0.18% | 98,500 | 6580億9360万 | -0.59% | 29.1 | 4.32 |
| 03/13 | 9,769 | 9,782 | 9,756 | 9,782 | +0.07% | 83,300 | 6593億680万 | -0.5% | 29.16 | 4.32 |
| 03/12 | 9,765 | 9,791 | 9,764 | 9,775 | -0.01% | 118,900 | 6588億3500万 | -0.65% | 29.14 | 4.32 |
| 03/11 | 9,772 | 9,784 | 9,757 | 9,776 | -0.12% | 92,600 | 6589億240万 | -0.65% | 29.14 | 4.32 |
| 03/10 | 9,772 | 9,788 | 9,768 | 9,788 | -0.19% | 112,400 | 6597億1120万 | -0.57% | 29.17 | 4.33 |
| 03/07 | 9,775 | 9,807 | 9,765 | 9,807 | -0.02% | 80,000 | 6609億9180万 | -0.39% | 29.23 | 4.34 |
| 03/06 | 9,775 | 9,809 | 9,769 | 9,809 | +0.25% | 87,200 | 6611億2660万 | -0.35% | 29.24 | 4.34 |
| 03/05 | 9,774 | 9,785 | 9,758 | 9,785 | +0.13% | 140,500 | 6595億900万 | -0.59% | 29.16 | 4.33 |
| 03/04 | 9,769 | 9,775 | 9,741 | 9,772 | +0.18% | 94,200 | 6586億3280万 | -0.72% | 29.13 | 4.32 |
| 03/03 | 9,779 | 9,784 | 9,741 | 9,754 | -0.19% | 185,500 | 6574億1960万 | -0.87% | 29.07 | 4.31 |
| 02/28 | 9,790 | 9,799 | 9,773 | 9,773 | -0.28% | 269,000 | 6587億20万 | -0.7% | 29.13 | 4.32 |
| 02/27 | 9,785 | 9,800 | 9,784 | 9,800 | +0.15% | 160,600 | 6605億2000万 | -0.44% | 29.21 | 4.33 |
| 02/26 | 9,791 | 9,808 | 9,785 | 9,785 | -0.05% | 872,100 | 6595億900万 | -0.6% | 29.16 | 4.33 |
| 02/25 | 9,798 | 9,877 | 9,782 | 9,790 | -0.13% | 245,900 | 6598億4600万 | -0.52% | 29.18 | 4.33 |
| 02/21 | 9,796 | 9,810 | 9,790 | 9,803 | +0.08% | 57,500 | 6607億2220万 | -0.35% | 29.22 | 4.33 |
| 02/20 | 9,792 | 9,835 | 9,774 | 9,795 | 0% | 113,500 | 6601億8300万 | -0.4% | 29.19 | 4.33 |
| 02/19 | 9,802 | 9,860 | 9,795 | 9,795 | -0.2% | 72,100 | 6601億8300万 | -0.38% | 29.19 | 4.33 |
| 02/18 | 9,830 | 9,830 | 9,779 | 9,815 | -0.19% | 57,700 | 6615億3100万 | -0.14% | 29.25 | 4.34 |
| 02/17 | 9,873 | 9,873 | 9,830 | 9,834 | -0.4% | 61,100 | 6628億1160万 | +0.08% | 29.31 | 4.35 |
| 02/14 | 9,876 | 9,889 | 9,870 | 9,873 | -0.03% | 107,900 | 6654億4020万 | +0.49% | 29.43 | 4.36 |
| 02/13 | 9,895 | 9,898 | 9,875 | 9,876 | -0.03% | 146,700 | 6656億4240万 | +0.55% | 29.44 | 4.37 |
| 02/12 | 9,900 | 9,910 | 9,874 | 9,879 | -0.81% | 384,400 | 6658億4460万 | +0.65% | 29.45 | 4.37 |
| 02/10 | 9,982 | 9,995 | 9,950 | 9,960 | -0.2% | 138,400 | 6713億400万 | +1.56% | 29.69 | 4.4 |
| 02/07 | 9,990 | 9,991 | 9,976 | 9,980 | -0.03% | 126,900 | 6726億5200万 | +1.8% | 29.75 | 4.41 |
| 02/06 | 9,989 | 9,992 | 9,975 | 9,983 | -0.07% | 77,500 | 6728億5420万 | +1.86% | 29.76 | 4.41 |
| 02/05 | 10,020 | 10,025 | 9,971 | 9,990 | 0% | 65,900 | 6733億2600万 | +1.96% | 29.78 | 4.42 |
| 02/04 | 9,889 | 10,010 | 9,782 | 9,990 | +1.94% | 439,800 | 6733億2600万 | +2.02% | 29.78 | 4.42 |
| 02/03 | 9,875 | 9,890 | 9,753 | 9,800 | -0.66% | 94,300 | 6605億2000万 | +0.16% | 29.21 | 4.33 |
| 01/31 | 9,850 | 9,896 | 9,820 | 9,865 | +0.66% | 123,600 | 6649億100万 | +0.82% | 29.4 | 4.36 |
| 01/30 | 9,800 | 9,826 | 9,798 | 9,800 | +0.31% | 71,600 | 6605億2000万 | +0.19% | 29.21 | 4.33 |
| 01/29 | 9,800 | 9,820 | 9,765 | 9,770 | -0.31% | 26,900 | 6584億9800万 | -0.11% | 29.12 | 4.32 |
| 01/28 | 9,800 | 9,851 | 9,784 | 9,800 | +0.1% | 39,900 | 6605億2000万 | +0.19% | 29.21 | 4.33 |
| 01/27 | 9,800 | 9,807 | 9,740 | 9,790 | +0.8% | 27,700 | 6598億4600万 | +0.15% | 29.18 | 4.33 |
| 01/24 | 9,850 | 9,850 | 9,712 | 9,712 | -0.9% | 21,400 | 6545億8880万 | -0.58% | 28.95 | 4.29 |
| 01/23 | 9,850 | 9,850 | 9,770 | 9,800 | 0% | 61,100 | 6605億2000万 | +0.33% | 29.21 | 4.33 |
| 01/22 | 9,800 | 9,821 | 9,775 | 9,800 | -0.07% | 17,000 | 6605億2000万 | +0.39% | 29.21 | 4.33 |
| 01/21 | 9,764 | 9,824 | 9,710 | 9,807 | +1% | 50,700 | 6609億9180万 | +0.51% | 29.23 | 4.34 |
| 01/20 | 9,719 | 9,735 | 9,710 | 9,710 | 0% | 55,700 | 6544億5400万 | -0.37% | 28.94 | 4.29 |
| 01/17 | 9,770 | 9,770 | 9,709 | 9,710 | -0.1% | 47,200 | 6544億5400万 | -0.3% | 28.94 | 4.29 |
| 01/16 | 9,748 | 9,750 | 9,711 | 9,720 | -0.15% | 67,000 | 6551億2800万 | -0.13% | 28.97 | 4.3 |
| 01/15 | 9,738 | 9,774 | 9,725 | 9,735 | +0.1% | 29,500 | 6561億3900万 | +0.1% | 29.02 | 4.3 |
| 01/14 | 9,751 | 9,769 | 9,711 | 9,725 | -0.26% | 71,400 | 6554億6500万 | +0.07% | 28.99 | 4.3 |
| 01/10 | 9,800 | 9,803 | 9,750 | 9,750 | -0.41% | 93,800 | 6571億5000万 | +0.4% | 29.06 | 4.31 |
| 01/09 | 9,800 | 9,850 | 9,775 | 9,790 | -0.1% | 134,200 | 6598億4600万 | +0.89% | 29.18 | 4.33 |
| 01/08 | 9,790 | 9,807 | 9,750 | 9,800 | +1.03% | 155,100 | 6605億2000万 | +1.07% | 29.21 | 4.33 |
| 01/07 | 9,799 | 9,800 | 9,700 | 9,700 | +0.1% | 139,500 | 6537億8000万 | +0.13% | 28.91 | 4.29 |
| 01/06 | 9,910 | 9,919 | 9,634 | 9,690 | -2.07% | 201,400 | 6531億600万 | +0.07% | 28.88 | 4.28 |
| 2024 | ||||||||||
| 12/30 | 9,950 | 9,950 | 9,860 | 9,895 | -0.05% | 38,600 | 6669億2300万 | +2.21% | 29.49 | 4.5 |
| 12/27 | 9,930 | 9,963 | 9,856 | 9,900 | 0% | 51,100 | 6672億6000万 | +2.41% | 29.51 | 4.5 |
| 12/26 | 9,832 | 9,900 | 9,792 | 9,900 | +0.69% | 56,700 | 6672億6000万 | +2.56% | 29.51 | 4.5 |
| 12/25 | 9,750 | 9,832 | 9,743 | 9,832 | +0.22% | 37,600 | 6626億7680万 | +2% | 29.31 | 4.47 |
| 12/24 | 9,829 | 9,829 | 9,810 | 9,810 | 0% | 38,100 | 6611億9400万 | +1.89% | 29.24 | 4.46 |
| 12/23 | 9,810 | 9,834 | 9,805 | 9,810 | +0.54% | 168,300 | 6611億9400万 | +2% | 29.24 | 4.46 |
| 12/20 | 9,849 | 9,877 | 9,757 | 9,757 | -0.54% | 263,400 | 6576億2180万 | +1.56% | 29.08 | 4.43 |
| 12/19 | 9,800 | 9,871 | 9,788 | 9,810 | +0.4% | 195,400 | 6611億9400万 | +2.39% | 29.24 | 4.46 |
| 12/18 | 9,700 | 9,799 | 9,700 | 9,771 | +1.25% | 134,500 | 6585億6540万 | +2.3% | 29.12 | 4.44 |
| 12/17 | 9,678 | 9,686 | 9,650 | 9,650 | -0.02% | 64,700 | 6504億1000万 | +1.32% | 28.76 | 4.39 |
| 12/16 | 9,690 | 9,690 | 9,652 | 9,652 | -0.24% | 48,700 | 6505億4480万 | +1.58% | 28.77 | 4.39 |
| 12/13 | 9,660 | 9,691 | 9,654 | 9,675 | +0.23% | 185,400 | 6520億9500万 | +2.09% | 28.84 | 4.4 |
| 12/12 | 9,699 | 9,699 | 9,650 | 9,653 | -0.1% | 124,400 | 6506億1220万 | +2.14% | 28.77 | 4.39 |
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 | 1,965 3,930 7/11 | 1,310 2,620 11/22 | 4,539,600 2,269,800 10/24 | - | - | +14.55% 2/19 | -13.26% 8/8 |
| 2008年 3月期 | 1,875 3,750 4/4 | 645 1,289 1/23 | 3,891,200 1,945,600 11/9 | - | - | +27.87% 3/17 | -21.94% 1/23 |
| 2009年 3月期 | 1,063 2,125 5/23 | 640 1,280 10/10 | 1,254,400 627,200 8/4 | - | - | +26.91% 11/11 | -29.55% 10/10 |
| 2010年 3月期 | 1,013 2,025 8/5 | 694 1,387 4/30 | 647,200 323,600 9/8 | 723億8631万 | 495億8015万 | +16.79% 6/1 | -11.88% 9/8 |
| 2011年 3月期 | 921 1,841 5/17 | 461 922 3/15 | 989,000 494,500 5/14 | 658億899万 | 329億5811万 | +15.02% 12/17 | -25.32% 3/15 |
| 2012年 3月期 | 820 1,640 3/9 | 539 1,078 6/17 | 344,000 172,000 5/12 | 586億2397万 | 385億3454万 | +8.5% 12/12 | -6.59% 5/16 |
| 2013年 3月期 | 1,339 2,678 4/26 | 554 1,107 7/25 | 989,200 494,600 5/10 | 957億2866万 | 395億7118万 | +17.84% 9/27 | -17.06% 6/7 |
| 2014年 12月期 | 1,398 2,795 11/4 | 986 1,971 3/3 | 946,800 473,400 2/14 | 941億9150万 | 664億2270万 | +8.97% 8/19 | -15.17% 2/20 |
| 2015年 12月期 | 1,443 2,885 12/18 | 933 1,865 8/25 | 598,400 299,200 11/11 | 972億2450万 | 628億5050万 | +13% 11/27 | -20.87% 8/25 |
| 2016年 12月期 | 1,456 2,912 9/7 | 1,001 2,002 6/24 | 500,000 250,000 11/11 | 981億3440万 | 674億6740万 | +10.08% 8/17 | -12.65% 2/12 |
| 2017年 12月期 | 1,943 3,885 11/13 | 1,361 2,721 1/24 | 617,600 308,800 11/13 | 1309億2450万 | 916億9770万 | +8.94% 11/13 | -4.57% 9/8 |
| 2018年 12月期 | 2,950 5,900 9/26 | 1,725 3,450 2/14 | 1,023,800 511,900 3/16 | 1988億3000万 | 1162億6500万 | +13.99% 8/31 | -15.47% 12/25 |
| 2019年 12月期 | 2,525 5,050 7/29 | 2,020 4,040 3/25 | 1,690,800 845,400 8/6 | 1701億8500万 | 1361億4800万 | +10.44% 5/10 | -10.05% 11/13 |
| 2020年 12月期 | 3,070 6,140 11/12 6,140 11/9 | 1,408 2,815 3/13 | 1,275,600 637,800 5/15 | 2069億1800万 | 948億6550万 | +15.65% 5/15 | -22.74% 3/16 |
| 2021年 12月期 | 3,150 6,300 2/12 | 2,510 5,020 1/18 5,020 1/7 他2件 | 609,000 304,500 1/26 | 2123億1000万 | 1691億7400万 | +10.26% 2/10 | -9.54% 1/27 |
| 2022年 12月期 | 4,370 8,740 9/12 | 2,350 4,700 1/31 | 946,600 473,300 6/17 | 2945億3800万 | 1583億9000万 | +14.21% 4/8 | -6.93% 12/7 |
| 2023年 12月期 | 6,390 12/7 | 3,665 7,330 1/6 7,330 1/5 | 652,400 7/28 | 4306億8600万 | 2470億2100万 | +15.3% 10/10 | -4.68% 8/21 |
| 2024年 12月期 | 9,963 12/27 | 5,560 5/15 | 1,955,700 8/9 | 6715億620万 | 3747億4400万 | +23.1% 8/8 | -14.63% 8/5 |
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -28%（0.72倍）
- 1994/12/30 vs 1993/12/29
- 65%（1.65倍）
- 1995/12/29 vs 1994/12/30
- 85%（1.85倍）
- 1996/12/30 vs 1995/12/29
- 31%（1.31倍）
- 1997/12/30 vs 1996/12/30
- 64%（1.64倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- 81%（1.81倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- 67%（1.67倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
