株価チャート
株価
5/19
- 前日 (5/16)
- 4,130
- 始値
- 4,125
- 高値
- 4,235
- 安値
- 4,125
- 終値 +1.21%
- 4,180
- 出来高 -8.75%
- 61,500
乖離率
- 株価（5日）
移動平均値 - +1.9%
4,102 - 株価（25日）
移動平均値 - +18.68%
3,522 - 出来高（5日）
移動平均値 - -33.98%
93,160
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 4,125 | 4,235 | 4,125 | 4,180 | +1.21% | 61,500 | 742億6111万 | +18.68% | 15.38 | 4.33 |
| 05/16 | 4,085 | 4,155 | 4,045 | 4,130 | +0.85% | 67,400 | 733億7282万 | +18.71% | 15.19 | 4.27 |
| 05/15 | 4,030 | 4,145 | 4,025 | 4,095 | +1.36% | 76,800 | 727億5101万 | +19.18% | 15.06 | 4.24 |
| 05/14 | 4,050 | 4,085 | 4,005 | 4,040 | -0.62% | 84,000 | 717億7389万 | +19.31% | 14.86 | 4.18 |
| 05/13 | 4,055 | 4,175 | 4,000 | 4,065 | +0.25% | 176,100 | 722億1804万 | +21.38% | 14.95 | 4.21 |
| 05/12 | 3,760 | 4,090 | 3,760 | 4,055 | +18.91% | 389,400 | 720億4038万 | +22.1% | 14.92 | 4.2 |
| 05/09 | 3,360 | 3,425 | 3,345 | 3,410 | +1.64% | 102,500 | 605億8143万 | +3.52% | 12.54 | 3.53 |
| 05/08 | 3,390 | 3,390 | 3,310 | 3,355 | -1.47% | 56,100 | 596億431万 | +1.91% | 12.34 | 3.47 |
| 05/07 | 3,230 | 3,415 | 3,230 | 3,405 | +5.58% | 94,800 | 604億9260万 | +3.4% | 12.53 | 3.52 |
| 05/02 | 3,265 | 3,265 | 3,195 | 3,225 | -0.92% | 35,400 | 572億9475万 | -2.21% | 11.86 | 3.34 |
| 05/01 | 3,305 | 3,310 | 3,235 | 3,255 | -1.21% | 40,600 | 578億2773万 | -1.69% | 11.97 | 3.37 |
| 04/30 | 3,295 | 3,305 | 3,265 | 3,295 | -0.3% | 36,300 | 585億3836万 | -0.87% | 12.12 | 3.41 |
| 04/28 | 3,295 | 3,335 | 3,295 | 3,305 | +0.46% | 35,400 | 587億1602万 | -0.96% | 12.16 | 3.42 |
| 04/25 | 3,310 | 3,350 | 3,280 | 3,290 | -0.6% | 46,400 | 584億4953万 | -1.76% | 12.1 | 3.41 |
| 04/24 | 3,425 | 3,425 | 3,300 | 3,310 | -2.65% | 46,800 | 588億485万 | -1.61% | 12.18 | 3.43 |
| 04/23 | 3,460 | 3,465 | 3,380 | 3,400 | -0.87% | 29,000 | 604億377万 | +0.68% | 12.51 | 3.52 |
| 04/22 | 3,435 | 3,480 | 3,420 | 3,430 | -0.15% | 27,200 | 609億3674万 | +1.45% | 12.62 | 3.55 |
| 04/21 | 3,410 | 3,455 | 3,410 | 3,435 | +1.33% | 37,700 | 610億2557万 | +1.57% | 12.64 | 3.56 |
| 04/18 | 3,350 | 3,410 | 3,340 | 3,390 | +1.95% | 30,600 | 602億2611万 | +0.24% | 12.47 | 3.51 |
| 04/17 | 3,310 | 3,355 | 3,300 | 3,325 | -0.89% | 38,000 | 590億7133万 | -1.77% | 12.23 | 3.44 |
| 04/16 | 3,400 | 3,420 | 3,320 | 3,355 | 0% | 38,800 | 596億431万 | -1.03% | 12.34 | 3.47 |
| 04/15 | 3,350 | 3,390 | 3,350 | 3,355 | -0.15% | 27,800 | 596億431万 | -1.12% | 12.34 | 3.47 |
| 04/14 | 3,300 | 3,395 | 3,300 | 3,360 | +1.97% | 48,400 | 596億9314万 | -1.03% | 12.36 | 3.48 |
| 04/11 | 3,285 | 3,300 | 3,205 | 3,295 | -0.15% | 66,600 | 585億3836万 | -2.86% | 12.12 | 3.41 |
| 04/10 | 3,235 | 3,300 | 3,225 | 3,300 | +6.62% | 92,400 | 586億2719万 | -2.8% | 12.14 | 3.42 |
| 04/09 | 3,040 | 3,125 | 3,005 | 3,095 | +0.98% | 90,400 | 549億8520万 | -8.86% | 11.39 | 3.2 |
| 04/08 | 2,983 | 3,125 | 2,980 | 3,065 | +8.07% | 85,100 | 544億5222万 | -10.04% | 11.28 | 3.17 |
| 04/07 | 2,845 | 2,926 | 2,800 | 2,836 | -9.25% | 132,900 | 503億8385万 | -17.05% | 10.43 | 2.94 |
| 04/04 | 3,310 | 3,340 | 3,040 | 3,125 | -6.58% | 260,300 | 555億1817万 | -9.08% | 11.5 | 3.23 |
| 04/03 | 3,240 | 3,365 | 3,240 | 3,345 | -1.04% | 92,200 | 594億2665万 | -2.85% | 12.31 | 3.46 |
| 04/02 | 3,365 | 3,405 | 3,360 | 3,380 | +0.3% | 50,800 | 600億4845万 | -1.74% | 12.43 | 3.5 |
| 04/01 | 3,420 | 3,420 | 3,350 | 3,370 | -0.59% | 38,900 | 598億7079万 | -1.86% | 12.4 | 3.49 |
| 03/31 | 3,475 | 3,480 | 3,340 | 3,390 | -3.56% | 107,700 | 602億2611万 | -1.08% | 12.07 | 3.51 |
| 03/28 | 3,500 | 3,570 | 3,455 | 3,515 | -1.4% | 117,600 | 624億4684万 | +2.84% | 12.51 | 3.64 |
| 03/27 | 3,575 | 3,625 | 3,550 | 3,565 | -0.28% | 179,900 | 633億3513万 | +4.76% | 12.69 | 3.69 |
| 03/26 | 3,625 | 3,645 | 3,575 | 3,575 | -1.38% | 105,600 | 635億1279万 | +5.52% | 12.73 | 3.7 |
| 03/25 | 3,635 | 3,660 | 3,575 | 3,625 | +0.83% | 75,300 | 644億108万 | +7.53% | 12.91 | 3.75 |
| 03/24 | 3,635 | 3,635 | 3,545 | 3,595 | -1.91% | 120,100 | 638億6810万 | +7.19% | 12.8 | 3.72 |
| 03/21 | 3,610 | 3,665 | 3,570 | 3,665 | +0.96% | 107,200 | 651億1171万 | +9.7% | 13.05 | 3.79 |
| 03/19 | 3,570 | 3,680 | 3,570 | 3,630 | +3.71% | 137,900 | 644億8991万 | +9.24% | 12.92 | 3.76 |
| 03/18 | 3,475 | 3,525 | 3,470 | 3,500 | +1.01% | 69,000 | 621億8035万 | +5.8% | 12.46 | 3.62 |
| 03/17 | 3,475 | 3,490 | 3,420 | 3,465 | +0.73% | 66,900 | 615億5855万 | +5.13% | 12.34 | 3.59 |
| 03/14 | 3,420 | 3,460 | 3,395 | 3,440 | -0.72% | 54,900 | 611億1440万 | +4.69% | 12.25 | 3.56 |
| 03/13 | 3,450 | 3,495 | 3,430 | 3,465 | +0.43% | 76,200 | 615億5855万 | +5.93% | 12.34 | 3.59 |
| 03/12 | 3,435 | 3,460 | 3,390 | 3,450 | +0.88% | 65,400 | 612億9206万 | +6.02% | 12.28 | 3.57 |
| 03/11 | 3,355 | 3,430 | 3,330 | 3,420 | +0.59% | 93,500 | 607億5909万 | +5.65% | 12.18 | 3.54 |
| 03/10 | 3,320 | 3,440 | 3,320 | 3,400 | +3.03% | 68,200 | 604億377万 | +5.36% | 12.1 | 3.52 |
| 03/07 | 3,310 | 3,330 | 3,275 | 3,300 | -1.64% | 76,900 | 586億2719万 | +2.23% | 11.75 | 3.42 |
| 03/06 | 3,325 | 3,355 | 3,315 | 3,355 | +0.6% | 44,200 | 596億431万 | +3.87% | 11.94 | 3.47 |
| 03/05 | 3,375 | 3,385 | 3,310 | 3,335 | -0.6% | 49,000 | 592億4899万 | +3.22% | 11.87 | 3.45 |
| 03/04 | 3,345 | 3,365 | 3,320 | 3,355 | -0.3% | 49,400 | 596億431万 | +3.84% | 11.94 | 3.47 |
| 03/03 | 3,305 | 3,375 | 3,305 | 3,365 | +2.44% | 76,200 | 597億8197万 | +4.21% | 11.98 | 3.48 |
| 02/28 | 3,285 | 3,325 | 3,275 | 3,285 | 0% | 79,500 | 583億6070万 | +1.8% | 11.69 | 3.4 |
| 02/27 | 3,255 | 3,290 | 3,235 | 3,285 | +0.61% | 33,000 | 583億6070万 | +1.83% | 11.69 | 3.4 |
| 02/26 | 3,235 | 3,265 | 3,200 | 3,265 | +0.93% | 36,500 | 580億538万 | +1.27% | 11.62 | 3.38 |
| 02/25 | 3,145 | 3,265 | 3,140 | 3,235 | +1.41% | 83,100 | 574億7241万 | +0.4% | 11.52 | 3.35 |
| 02/21 | 3,160 | 3,205 | 3,140 | 3,190 | +0.79% | 46,400 | 566億7295万 | -0.96% | 11.36 | 3.3 |
| 02/20 | 3,125 | 3,170 | 3,105 | 3,165 | +0.64% | 56,100 | 562億2880万 | -1.83% | 11.27 | 3.28 |
| 02/19 | 3,200 | 3,235 | 3,130 | 3,145 | -1.1% | 69,300 | 558億7349万 | -2.6% | 11.2 | 3.26 |
| 02/18 | 3,160 | 3,210 | 3,160 | 3,180 | +0.95% | 37,500 | 564億9529万 | -1.73% | 11.32 | 3.29 |
| 02/17 | 3,215 | 3,270 | 3,150 | 3,150 | -2.02% | 63,900 | 559億6232万 | -2.9% | 11.21 | 3.26 |
| 02/14 | 3,295 | 3,295 | 3,210 | 3,215 | -1.38% | 46,800 | 571億1709万 | -1.2% | 11.45 | 3.33 |
| 02/13 | 3,230 | 3,275 | 3,210 | 3,260 | +0.93% | 39,300 | 579億1656万 | -0.12% | 11.61 | 3.37 |
| 02/12 | 3,225 | 3,245 | 3,175 | 3,230 | -0.46% | 52,300 | 573億8358万 | -1.37% | 11.5 | 3.34 |
| 02/10 | 3,220 | 3,245 | 3,190 | 3,245 | +1.25% | 84,000 | 576億5007万 | -1.22% | 11.55 | 3.36 |
| 02/07 | 3,240 | 3,315 | 3,200 | 3,205 | -0.47% | 131,100 | 569億3944万 | -2.76% | 11.41 | 3.32 |
| 02/06 | 3,065 | 3,255 | 3,065 | 3,220 | +5.06% | 130,000 | 572億592万 | -2.69% | 11.46 | 3.33 |
| 02/05 | 3,100 | 3,175 | 3,065 | 3,065 | +1.16% | 110,800 | 544億5222万 | -7.71% | 10.91 | 3.17 |
| 02/04 | 3,070 | 3,110 | 3,030 | 3,030 | 0% | 84,700 | 538億3042万 | -9.23% | 10.79 | 3.14 |
| 02/03 | 3,150 | 3,150 | 3,015 | 3,030 | -4.57% | 186,100 | 538億3042万 | -9.66% | 10.79 | 3.14 |
| 01/31 | 3,215 | 3,310 | 3,110 | 3,175 | -7.3% | 380,500 | 564億646万 | -5.81% | 11.3 | 3.29 |
| 01/30 | 3,375 | 3,425 | 3,360 | 3,425 | +2.24% | 155,700 | 608億4791万 | +1.27% | 12.19 | 3.55 |
| 01/29 | 3,370 | 3,375 | 3,310 | 3,350 | -0.74% | 61,800 | 595億1548万 | -1.03% | 11.93 | 3.47 |
| 01/28 | 3,330 | 3,375 | 3,320 | 3,375 | +1.35% | 67,800 | 599億5962万 | -0.44% | 12.02 | 3.49 |
| 01/27 | 3,345 | 3,370 | 3,320 | 3,330 | +0.76% | 89,200 | 591億6016万 | -1.94% | 11.86 | 3.45 |
| 01/24 | 3,310 | 3,335 | 3,285 | 3,305 | -0.15% | 54,600 | 587億1602万 | -2.88% | 11.77 | 3.42 |
| 01/23 | 3,315 | 3,315 | 3,260 | 3,310 | +1.07% | 49,000 | 588億485万 | -2.99% | 11.78 | 3.43 |
| 01/22 | 3,225 | 3,310 | 3,215 | 3,275 | +1.71% | 64,500 | 581億8304万 | -4.27% | 11.66 | 3.39 |
| 01/21 | 3,210 | 3,240 | 3,205 | 3,220 | +0.31% | 35,700 | 572億592万 | -6.26% | 11.46 | 3.33 |
| 01/20 | 3,275 | 3,275 | 3,210 | 3,210 | -0.31% | 32,900 | 570億2826万 | -6.98% | 11.43 | 3.32 |
| 01/17 | 3,250 | 3,260 | 3,195 | 3,220 | -1.53% | 51,900 | 572億592万 | -7.18% | 11.46 | 3.33 |
| 01/16 | 3,315 | 3,350 | 3,270 | 3,270 | -0.61% | 40,800 | 580億9421万 | -6.22% | 11.64 | 3.38 |
| 01/15 | 3,320 | 3,335 | 3,290 | 3,290 | -0.75% | 33,300 | 584億4953万 | -6.05% | 11.71 | 3.41 |
| 01/14 | 3,370 | 3,370 | 3,270 | 3,315 | -1.92% | 75,900 | 588億9368万 | -5.74% | 11.8 | 3.43 |
| 01/10 | 3,410 | 3,445 | 3,365 | 3,380 | -0.88% | 50,300 | 600億4845万 | -4.3% | 12.03 | 3.5 |
| 01/09 | 3,460 | 3,460 | 3,400 | 3,410 | -1.45% | 46,600 | 605億8143万 | -3.81% | 12.14 | 3.53 |
| 01/08 | 3,515 | 3,515 | 3,425 | 3,460 | -1.98% | 118,100 | 614億6972万 | -2.81% | 12.32 | 3.58 |
| 01/07 | 3,505 | 3,545 | 3,485 | 3,530 | +1.58% | 79,300 | 627億1333万 | -1.2% | 12.57 | 3.65 |
| 01/06 | 3,545 | 3,570 | 3,455 | 3,475 | -1.14% | 60,400 | 617億3621万 | -3.07% | 12.37 | 3.6 |
| 2024 | ||||||||||
| 12/30 | 3,550 | 3,565 | 3,505 | 3,515 | -0.57% | 46,900 | 624億4684万 | -2.31% | 12.51 | 3.92 |
| 12/27 | 3,545 | 3,580 | 3,515 | 3,535 | +0.57% | 74,100 | 628億215万 | -2.13% | 12.59 | 3.95 |
| 12/26 | 3,470 | 3,540 | 3,470 | 3,515 | +0.72% | 72,900 | 624億4684万 | -3.03% | 12.51 | 3.92 |
| 12/25 | 3,480 | 3,500 | 3,435 | 3,490 | +1.16% | 48,700 | 620億269万 | -4.02% | 12.42 | 3.9 |
| 12/24 | 3,435 | 3,470 | 3,400 | 3,450 | +0.15% | 49,200 | 612億9206万 | -5.48% | 12.28 | 3.85 |
| 12/23 | 3,455 | 3,475 | 3,435 | 3,445 | -0.14% | 42,000 | 612億323万 | -6% | 12.26 | 3.85 |
| 12/20 | 3,500 | 3,540 | 3,435 | 3,450 | -1.43% | 55,800 | 612億9206万 | -6.4% | 12.28 | 3.85 |
| 12/19 | 3,425 | 3,520 | 3,420 | 3,500 | +0.72% | 48,300 | 621億8035万 | -5.69% | 12.46 | 3.91 |
| 12/18 | 3,520 | 3,520 | 3,465 | 3,475 | -1.42% | 50,600 | 617億3621万 | -6.96% | 12.37 | 3.88 |
| 12/17 | 3,510 | 3,545 | 3,480 | 3,525 | +0.71% | 41,100 | 626億2450万 | -6.35% | 12.55 | 3.94 |
| 12/16 | 3,535 | 3,555 | 3,500 | 3,500 | -0.99% | 44,700 | 621億8035万 | -7.63% | 12.46 | 3.91 |
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 | 684 1,368 3/13 | 572 1,144 6/9 | 241,200 120,600 9/25 | - | - | +8.52% 8/23 | -6.83% 6/14 |
| 2008年 3月期 | 682 1,363 5/1 | 613 1,225 1/23 | 161,800 80,900 9/21 | - | - | +2.76% 5/14 | -3.51% 1/22 |
| 2009年 3月期 | 635 1,269 3/24 1,269 3/5 | 428 855 10/10 | 155,400 77,700 9/24 | - | - | +10% 11/4 | -27.09% 10/10 |
| 2010年 3月期 | 622 1,243 9/24 1,243 9/11 | 576 1,151 4/8 | 231,400 115,700 9/24 | - | - | +1.87% 3/16 | -2.74% 10/7 |
| 2011年 3月期 | 594 1,187 4/5 | 341 682 11/1 | 306,400 153,200 9/27 | 105億4293万 | 60億5752万 | +23.25% 12/8 | -26.22% 10/26 |
| 2012年 3月期 | 540 1,079 3/9 1,079 3/2 | 371 741 4/6 | 153,000 76,500 3/27 | 95億8367万 | 65億8156万 | +8.49% 5/20 | -5.46% 4/4 |
| 2013年 3月期 | 609 1,218 3/22 1,218 3/21 | 473 945 5/15 | 174,000 87,000 3/26 | 108億1827万 | 83億9349万 | +5.42% 3/8 | -4.35% 5/15 |
| 2014年 3月期 | 845 1,690 1/29 | 560 1,120 4/2 | 688,800 344,400 12/2 | 150億1211万 | 99億4784万 | +21.78% 11/29 | -8.44% 4/14 |
| 2015年 3月期 | 1,476 2,952 1/30 | 710 1,420 4/15 | 253,400 126,700 3/26 | 262億2234万 | 126億1372万 | +19.65% 12/22 | -12.63% 10/10 |
| 2016年 3月期 | 1,317 2,634 7/7 | 964 1,927 10/5 | 282,400 141,200 5/11 | 233億9757万 | 171億1736万 | +10.77% 11/9 | -14.19% 8/25 |
| 2017年 3月期 | 1,152 2,303 3/28 | 936 1,871 8/18 | 371,000 185,500 8/17 | 204億5733万 | 166億1992万 | +8.08% 9/20 | -7.72% 8/17 |
| 2018年 3月期 | 2,250 4,500 12/1 4,500 11/30 | 1,049 2,098 4/6 | 531,400 265,700 2/1 | 399億7308万 | 186億3634万 | +28.33% 11/24 | -17.82% 2/6 |
| 2019年 3月期 | 3,345 6,690 9/26 | 1,376 2,752 4/17 | 1,140,800 570,400 8/2 | 594億2665万 | 244億4576万 | +30.34% 8/8 | -30.39% 5/10 |
| 2020年 3月期 | 2,590 5,180 4/1 | 928 1,855 3/13 | 936,200 468,100 5/10 | 460億1346万 | 164億7779万 | +12.1% 11/1 | -27.17% 3/13 |
| 2021年 3月期 | 1,433 2,865 3/22 | 860 1,720 4/6 | 289,800 144,900 3/29 | 254億4953万 | 152億7860万 | +13.77% 5/11 | -14.16% 7/31 |
| 2022年 3月期 | 1,505 3,010 10/4 | 1,180 2,359 3/9 | 383,800 191,900 9/28 | 267億3755万 | 209億5477万 | +10.06% 9/30 | -9.52% 12/1 |
| 2023年 3月期 | 1,715 3,430 10/28 | 1,205 2,410 4/25 | 559,200 279,600 8/30 | 304億6837万 | 214億780万 | +13.52% 9/20 | -5.85% 1/16 |
| 2024年 3月期 | 4,110 1/31 | 1,485 2,969 4/5 | 682,500 1/31 | 730億1750万 | 263億7335万 | +33.4% 8/1 | -9.75% 4/2 |
| 2025年 3月期 | 4,615 9/27 | 2,804 5/10 5/9 | 573,800 7/31 | 819億8924万 | 498億1534万 | +18.13% 5/14 | -17.04% 4/7 |
| 最新 | 4,180 2025/5/19 | 61,500 | 742億6111万 | +18.68% 3,522 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -10%（0.9倍）
- 2000/12/27 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/27
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/05/19 vs 2024/12/30
- 19%（1.19倍）
- 過去安値
341円（2010/11/01） - 1126%（12.26倍）
4,180円（5/19）