株価チャート
株価
5/16
- 前日 (5/15)
- 1,471
- 始値
- 1,475
- 高値
- 1,477
- 安値
- 1,456
- 終値 -0.2%
- 1,468
- 出来高 -0.68%
- 132,200
乖離率
- 株価(5日)
移動平均値 - -0.2%
1,471 - 株価(25日)
移動平均値 - +0.2%
1,465 - 出来高(5日)
移動平均値 - -18.06%
161,340
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 | 1,475 | 1,477 | 1,456 | 1,468 | -0.2% | 132,200 | 1204億4955万 | +0.2% | 14.05 | 0.87 |
05/15 | 1,463 | 1,472 | 1,460 | 1,471 | +0.2% | 133,100 | 1206億9570万 | +0.48% | 14.08 | 0.88 |
05/14 | 1,471 | 1,476 | 1,458 | 1,468 | -0.54% | 121,700 | 1204億4955万 | +0.48% | 14.05 | 0.87 |
05/13 | 1,473 | 1,482 | 1,466 | 1,476 | +0.2% | 132,600 | 1211億595万 | +1.17% | 14.13 | 0.88 |
05/12 | 1,473 | 1,485 | 1,460 | 1,473 | -1.47% | 287,100 | 1208億5980万 | +0.89% | 14.1 | 0.88 |
05/09 | 1,495 | 1,507 | 1,490 | 1,495 | 0% | 169,200 | 1226億6490万 | +2.4% | 14.31 | 0.89 |
05/08 | 1,485 | 1,496 | 1,476 | 1,495 | +0.67% | 117,800 | 1226億6490万 | +2.33% | 14.31 | 0.89 |
05/07 | 1,465 | 1,487 | 1,465 | 1,485 | +0.88% | 119,500 | 1218億4440万 | +1.64% | 14.21 | 0.88 |
05/02 | 1,475 | 1,478 | 1,462 | 1,472 | 0% | 115,100 | 1207億7775万 | +0.62% | 14.09 | 0.88 |
05/01 | 1,482 | 1,487 | 1,469 | 1,472 | -0.81% | 93,800 | 1207億7775万 | +0.41% | 14.09 | 0.88 |
04/30 | 1,497 | 1,497 | 1,481 | 1,484 | -0.67% | 114,100 | 1217億6235万 | +1.09% | 14.2 | 0.88 |
04/28 | 1,470 | 1,500 | 1,466 | 1,494 | +2.12% | 266,400 | 1225億8285万 | +1.7% | 14.3 | 0.89 |
04/25 | 1,461 | 1,470 | 1,460 | 1,463 | +0.34% | 220,800 | 1200億3930万 | -0.48% | 14 | 0.87 |
04/24 | 1,455 | 1,468 | 1,455 | 1,458 | +0.14% | 179,800 | 1196億2905万 | -0.95% | 13.96 | 0.87 |
04/23 | 1,462 | 1,470 | 1,456 | 1,456 | +0.48% | 209,500 | 1194億6495万 | -1.15% | 13.94 | 0.87 |
04/22 | 1,445 | 1,454 | 1,445 | 1,449 | -0.21% | 107,600 | 1188億9060万 | -1.76% | 13.87 | 0.86 |
04/21 | 1,450 | 1,452 | 1,442 | 1,452 | +0.14% | 124,200 | 1191億3675万 | -1.63% | 13.9 | 0.86 |
04/18 | 1,446 | 1,454 | 1,445 | 1,450 | +0.42% | 143,300 | 1189億7265万 | -1.89% | 13.88 | 0.86 |
04/17 | 1,449 | 1,454 | 1,443 | 1,444 | -1.03% | 110,700 | 1184億8035万 | -2.37% | 13.82 | 0.86 |
04/16 | 1,449 | 1,459 | 1,444 | 1,459 | +0.9% | 135,600 | 1197億1110万 | -1.49% | 13.97 | 0.87 |
04/15 | 1,464 | 1,471 | 1,445 | 1,446 | -1.23% | 135,000 | 1186億4445万 | -2.43% | 13.84 | 0.86 |
04/14 | 1,455 | 1,468 | 1,451 | 1,464 | +1.17% | 202,800 | 1201億2135万 | -1.35% | 14.01 | 0.87 |
04/11 | 1,445 | 1,453 | 1,425 | 1,447 | -0.82% | 250,800 | 1187億2650万 | -2.56% | 13.85 | 0.86 |
04/10 | 1,464 | 1,469 | 1,450 | 1,459 | +1.6% | 210,300 | 1197億1110万 | -1.88% | 13.97 | 0.87 |
04/09 | 1,441 | 1,449 | 1,421 | 1,436 | -0.35% | 428,800 | 1178億2395万 | -3.49% | 13.75 | 0.86 |
04/08 | 1,430 | 1,449 | 1,415 | 1,441 | +4.27% | 365,900 | 1182億3420万 | -3.22% | 13.79 | 0.86 |
04/07 | 1,383 | 1,402 | 1,356 | 1,382 | -3.56% | 441,600 | 1133億9324万 | -7.31% | 13.23 | 0.82 |
04/04 | 1,456 | 1,462 | 1,420 | 1,433 | -3.18% | 328,400 | 1175億7780万 | -4.08% | 13.72 | 0.85 |
04/03 | 1,468 | 1,485 | 1,460 | 1,480 | -0.27% | 271,100 | 1214億3415万 | -1.07% | 14.17 | 0.88 |
04/02 | 1,516 | 1,516 | 1,484 | 1,484 | -2.11% | 232,000 | 1217億6235万 | -0.8% | 14.2 | 0.88 |
04/01 | 1,522 | 1,522 | 1,506 | 1,516 | +0.46% | 244,300 | 1243億8795万 | +1.4% | 14.51 | 0.9 |
03/31 | 1,501 | 1,526 | 1,498 | 1,509 | -1.37% | 423,300 | 1238億1360万 | +1.07% | 14.56 | 0.9 |
03/28 | 1,501 | 1,531 | 1,495 | 1,530 | -0.46% | 767,900 | 1255億3666万 | +2.62% | 14.77 | 0.91 |
03/27 | 1,524 | 1,537 | 1,520 | 1,537 | +0.79% | 1,026,800 | 1261億1101万 | +3.22% | 14.84 | 0.92 |
03/26 | 1,524 | 1,527 | 1,516 | 1,525 | +0.39% | 530,600 | 1251億2641万 | +2.56% | 14.72 | 0.91 |
03/25 | 1,509 | 1,526 | 1,504 | 1,519 | +0.93% | 398,500 | 1246億3410万 | +2.29% | 14.66 | 0.9 |
03/24 | 1,515 | 1,515 | 1,503 | 1,505 | -0.33% | 415,500 | 1234億8540万 | +1.42% | 14.53 | 0.9 |
03/21 | 1,495 | 1,515 | 1,493 | 1,510 | +0.4% | 457,100 | 1238億9565万 | +1.82% | 14.58 | 0.9 |
03/19 | 1,502 | 1,511 | 1,501 | 1,504 | +0.2% | 321,600 | 1234億335万 | +1.55% | 14.52 | 0.9 |
03/18 | 1,478 | 1,510 | 1,478 | 1,501 | +1.56% | 382,500 | 1231億5720万 | +1.35% | 14.49 | 0.89 |
03/17 | 1,476 | 1,487 | 1,475 | 1,478 | -0.47% | 451,000 | 1212億7005万 | -0.2% | 14.27 | 0.88 |
03/14 | 1,479 | 1,490 | 1,476 | 1,485 | -0.13% | 237,100 | 1218億4440万 | +0.2% | 14.33 | 0.88 |
03/13 | 1,483 | 1,492 | 1,482 | 1,487 | -0.07% | 272,300 | 1220億850万 | +0.27% | 14.35 | 0.89 |
03/12 | 1,477 | 1,490 | 1,474 | 1,488 | +0.2% | 255,200 | 1220億9055万 | +0.27% | 14.36 | 0.89 |
03/11 | 1,478 | 1,489 | 1,477 | 1,485 | -0.27% | 273,300 | 1218億4440万 | +0.13% | 14.33 | 0.88 |
03/10 | 1,481 | 1,493 | 1,477 | 1,489 | -0.2% | 228,200 | 1221億7260万 | +0.4% | 14.37 | 0.89 |
03/07 | 1,470 | 1,493 | 1,467 | 1,492 | -0.07% | 283,500 | 1224億1875万 | +0.61% | 14.4 | 0.89 |
03/06 | 1,480 | 1,496 | 1,480 | 1,493 | +0.81% | 229,300 | 1225億80万 | +0.67% | 14.41 | 0.89 |
03/05 | 1,473 | 1,486 | 1,473 | 1,481 | +0.34% | 204,500 | 1215億1620万 | -0.07% | 14.3 | 0.88 |
03/04 | 1,486 | 1,486 | 1,474 | 1,476 | -0.61% | 160,700 | 1211億595万 | -0.4% | 14.25 | 0.88 |
03/03 | 1,475 | 1,486 | 1,475 | 1,485 | +1.16% | 187,400 | 1218億4440万 | +0.2% | 14.33 | 0.88 |
02/28 | 1,470 | 1,480 | 1,468 | 1,468 | -0.54% | 352,500 | 1204億4955万 | -0.81% | 14.17 | 0.87 |
02/27 | 1,467 | 1,479 | 1,464 | 1,476 | +0.48% | 150,700 | 1211億595万 | -0.27% | 14.25 | 0.88 |
02/26 | 1,477 | 1,477 | 1,457 | 1,469 | +0.41% | 140,800 | 1205億3160万 | -0.68% | 14.18 | 0.87 |
02/25 | 1,464 | 1,468 | 1,457 | 1,463 | -0.07% | 150,700 | 1200億3930万 | -1.08% | 14.12 | 0.87 |
02/21 | 1,462 | 1,467 | 1,457 | 1,464 | -0.34% | 164,200 | 1201億2135万 | -0.95% | 14.13 | 0.87 |
02/20 | 1,476 | 1,476 | 1,463 | 1,469 | -0.81% | 138,700 | 1205億3160万 | -0.54% | 14.18 | 0.87 |
02/19 | 1,480 | 1,492 | 1,476 | 1,481 | +0.47% | 102,100 | 1215億1620万 | +0.34% | 14.3 | 0.88 |
02/18 | 1,478 | 1,479 | 1,471 | 1,474 | -0.34% | 97,400 | 1209億4185万 | -0.07% | 14.23 | 0.88 |
02/17 | 1,486 | 1,490 | 1,479 | 1,479 | -0.47% | 107,600 | 1213億5210万 | +0.34% | 14.28 | 0.88 |
02/14 | 1,487 | 1,489 | 1,481 | 1,486 | -0.07% | 98,700 | 1219億2645万 | +0.95% | 14.34 | 0.88 |
02/13 | 1,485 | 1,489 | 1,478 | 1,487 | +0.68% | 85,800 | 1220億850万 | +1.09% | 14.35 | 0.89 |
02/12 | 1,500 | 1,500 | 1,477 | 1,477 | -1.01% | 133,800 | 1211億8800万 | +0.48% | 14.26 | 0.88 |
02/10 | 1,500 | 1,504 | 1,489 | 1,492 | -0.53% | 137,800 | 1224億1875万 | +1.5% | 14.4 | 0.89 |
02/07 | 1,509 | 1,509 | 1,495 | 1,500 | -0.66% | 151,900 | 1230億7515万 | +2.11% | 14.48 | 0.89 |
02/06 | 1,508 | 1,511 | 1,500 | 1,510 | +0.27% | 163,900 | 1238億9565万 | +2.86% | 14.58 | 0.9 |
02/05 | 1,500 | 1,511 | 1,499 | 1,506 | +0.47% | 146,200 | 1235億6745万 | +2.8% | 14.54 | 0.9 |
02/04 | 1,494 | 1,509 | 1,491 | 1,499 | +1.42% | 254,600 | 1229億9310万 | +2.53% | 14.47 | 0.89 |
02/03 | 1,488 | 1,492 | 1,466 | 1,478 | -0.67% | 298,300 | 1212億7005万 | +1.23% | 14.27 | 0.88 |
01/31 | 1,487 | 1,488 | 1,478 | 1,488 | +0.07% | 89,200 | 1220億9055万 | +2.06% | 14.36 | 0.89 |
01/30 | 1,480 | 1,490 | 1,479 | 1,487 | +0.34% | 90,600 | 1220億850万 | +2.2% | 14.35 | 0.89 |
01/29 | 1,489 | 1,489 | 1,476 | 1,482 | -0.13% | 86,800 | 1215億9825万 | +2% | 14.3 | 0.88 |
01/28 | 1,478 | 1,492 | 1,477 | 1,484 | +0.41% | 141,800 | 1217億6235万 | +2.27% | 14.32 | 0.88 |
01/27 | 1,464 | 1,478 | 1,463 | 1,478 | +1.44% | 119,900 | 1212億7005万 | +2% | 14.27 | 0.88 |
01/24 | 1,468 | 1,469 | 1,457 | 1,457 | +0.07% | 163,500 | 1195億4700万 | +0.62% | 14.06 | 0.87 |
01/23 | 1,458 | 1,461 | 1,455 | 1,456 | -0.27% | 99,800 | 1194億6495万 | +0.55% | 14.05 | 0.87 |
01/22 | 1,460 | 1,467 | 1,459 | 1,460 | 0% | 97,000 | 1197億9315万 | +0.83% | 14.09 | 0.87 |
01/21 | 1,454 | 1,462 | 1,452 | 1,460 | +0.76% | 85,800 | 1197億9315万 | +0.9% | 14.09 | 0.87 |
01/20 | 1,449 | 1,454 | 1,445 | 1,449 | +0.42% | 123,000 | 1188億9060万 | +0.21% | 13.99 | 0.86 |
01/17 | 1,442 | 1,448 | 1,437 | 1,443 | +0.07% | 122,500 | 1183億9830万 | -0.14% | 13.93 | 0.86 |
01/16 | 1,453 | 1,457 | 1,442 | 1,442 | -0.41% | 111,700 | 1183億1625万 | -0.21% | 13.92 | 0.86 |
01/15 | 1,443 | 1,453 | 1,443 | 1,448 | +0.42% | 113,200 | 1188億855万 | +0.28% | 13.98 | 0.86 |
01/14 | 1,448 | 1,450 | 1,435 | 1,442 | -0.41% | 199,200 | 1183億1625万 | -0.14% | 13.92 | 0.86 |
01/10 | 1,448 | 1,452 | 1,441 | 1,448 | -0.21% | 111,600 | 1188億855万 | +0.28% | 13.98 | 0.86 |
01/09 | 1,455 | 1,456 | 1,444 | 1,451 | 0% | 141,800 | 1190億5470万 | +0.55% | 14.01 | 0.86 |
01/08 | 1,464 | 1,469 | 1,451 | 1,451 | -1.09% | 178,800 | 1190億5470万 | +0.62% | 14.01 | 0.86 |
01/07 | 1,465 | 1,470 | 1,456 | 1,467 | +0.2% | 139,000 | 1203億6750万 | +1.8% | 14.16 | 0.87 |
01/06 | 1,468 | 1,473 | 1,461 | 1,464 | -0.27% | 208,200 | 1201億2135万 | +1.74% | 14.13 | 0.87 |
2024 | ||||||||||
12/30 | 1,471 | 1,479 | 1,463 | 1,468 | -0.34% | 169,200 | 1204億4955万 | +2.09% | 14.15 | 0.87 |
12/27 | 1,465 | 1,473 | 1,460 | 1,473 | +1.38% | 227,500 | 1208億5980万 | +2.58% | 14.2 | 0.88 |
12/26 | 1,433 | 1,453 | 1,433 | 1,453 | +1.4% | 234,600 | 1192億1880万 | +1.4% | 14.01 | 0.86 |
12/25 | 1,431 | 1,435 | 1,425 | 1,433 | +0.21% | 252,900 | 1175億7780万 | +0.07% | 13.81 | 0.85 |
12/24 | 1,424 | 1,433 | 1,423 | 1,430 | +0.21% | 197,900 | 1173億3165万 | -0.14% | 13.78 | 0.85 |
12/23 | 1,419 | 1,431 | 1,419 | 1,427 | +0.56% | 184,700 | 1170億8549万 | -0.42% | 13.76 | 0.85 |
12/20 | 1,433 | 1,436 | 1,419 | 1,419 | -1.05% | 377,500 | 1164億2909万 | -0.98% | 13.68 | 0.84 |
12/19 | 1,430 | 1,443 | 1,429 | 1,434 | +0.14% | 172,500 | 1176億5985万 | +0.07% | 13.82 | 0.85 |
12/18 | 1,444 | 1,445 | 1,432 | 1,432 | -0.83% | 135,300 | 1174億9575万 | 0% | 13.8 | 0.85 |
12/17 | 1,450 | 1,453 | 1,441 | 1,444 | -0.48% | 151,700 | 1184億8035万 | +0.84% | 13.92 | 0.86 |
12/16 | 1,456 | 1,457 | 1,448 | 1,451 | -0.14% | 112,900 | 1190億5470万 | +1.4% | 13.99 | 0.86 |
12/13 | 1,437 | 1,455 | 1,437 | 1,453 | +0.35% | 145,900 | 1192億1880万 | +1.68% | 14.01 | 0.86 |
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 | 1,987 5,960 4/3 | 1,253 3,760 10/12 | 835,800 278,600 10/12 | - | - | +10.21% 2/26 | -12.39% 5/22 |
2008年 3月期 | 1,507 4,520 5/8 | 668 2,005 1/22 | 1,701,000 567,000 10/29 | - | - | +21.06% 3/27 | -18.44% 11/21 |
2009年 3月期 | 1,160 3,480 5/16 | 624 1,873 10/28 | 1,492,800 497,600 5/30 | - | - | +17.84% 1/27 | -22.82% 10/27 |
2010年 3月期 | 1,203 3,610 6/19 3,610 6/18 | 832 2,495 11/27 | 1,711,800 570,600 5/18 | - | - | +13.32% 6/9 | -10.77% 11/12 |
2011年 3月期 | 1,183 3,550 5/14 | 867 2,601 3/15 | 971,700 323,900 5/14 | 1329億6242万 | 974億1838万 | +8.85% 5/14 | -16.19% 3/15 |
2012年 3月期 | 1,360 4,080 3/23 | 955 2,865 4/28 | 614,700 204,900 11/8 | 1528億1315万 | 1073億629万 | +6.95% 10/11 | -3.88% 4/6 |
2013年 3月期 | 1,527 4,580 3/25 4,580 3/22 | 1,008 3,025 10/9 | 1,003,800 334,600 10/9 | 1715億4025万 | 1132億9896万 | +12.31% 1/7 | -11.18% 10/10 |
2014年 3月期 | 1,754 1/21 | 1,380 4/2 | 909,900 4/12 | 1630億3448万 | 1550億6040万 | +10.49% 5/8 | -9.93% 6/3 |
2015年 3月期 | 2,016 3/10 | 1,512 4/15 | 1,375,800 8/1 | 1813億3941万 | 1405億4055万 | +7.14% 2/19 | -6.87% 10/17 |
2016年 3月期 | 2,386 8/14 | 1,691 2/12 | 1,059,700 9/25 | 2074億6295万 | 1470億3262万 | +9.84% 11/6 | -14.55% 2/12 |
2017年 3月期 | 1,978 5/10 | 1,369 8/1 | 1,462,500 5/11 | 1719億8730万 | 1150億6459万 | +10.78% 12/13 | -12.8% 6/24 |
2018年 3月期 | 2,241 1/9 | 1,600 4/14 | 1,118,400 9/26 | 1883億5628万 | 1344億8016万 | +7.86% 11/1 | -7.12% 2/6 |
2019年 3月期 | 2,191 5/7 | 1,667 12/25 | 844,400 5/7 | 1841億5378万 | 1401億1152万 | +6.06% 1/7 | -9.83% 5/10 |
2020年 3月期 | 1,968 4/24 | 1,109 3/17 | 985,800 3/13 | 1654億1060万 | 932億1156万 | +6.99% 6/14 | -20.23% 3/16 |
2021年 3月期 | 1,581 3/29 | 1,138 4/6 | 1,526,900 9/18 | 1328億8321万 | 956億4901万 | +10.14% 6/10 | -8.72% 7/31 |
2022年 3月期 | 1,644 8/2 | 1,292 12/1 | 1,315,600 9/28 | 1348億9037万 | 1060億873万 | +5.53% 8/2 | -7.35% 11/30 |
2023年 3月期 | 1,509 3/9 | 1,312 4/18 4/15 | 1,295,600 9/28 | 1238億1360万 | 1076億4973万 | +4.76% 4/28 | -2.44% 10/3 |
2024年 3月期 | 1,681 2/22 | 1,431 4/6 | 1,176,600 9/27 | 1379億2622万 | 1174億1370万 | +4.52% 5/16 | -6% 4/2 |
2025年 3月期 | 1,663 7/31 | 1,382 8/5 | 1,403,600 9/26 | 1364億4932万 | 1133億9324万 | +5.09% 7/31 | -11.59% 8/5 |
最新 | 1,468 2025/5/16 | 132,200 | 1204億4955万 | +0.2% 1,465 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 51%(1.51倍)
- 1991/12/30 vs 1990/12/28
- 15%(1.15倍)
- 1992/12/30 vs 1991/12/30
- 17%(1.17倍)
- 1993/12/30 vs 1992/12/30
- 46%(1.46倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -28%(0.72倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -12%(0.88倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- 28%(1.28倍)
- 2002/12/30 vs 2001/12/28
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 107%(2.07倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -48%(0.52倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/12/30 vs 2023/12/29
- -6%(0.94倍)
- 2025/05/16 vs 2024/12/30
- 0%(1倍)
- 過去安値
526円(1989/03/22) - 179%(2.79倍)
1,468円(5/16)