株価チャート
株価
5/21
- 前日 (5/20)
- 3,199
- 始値
- 3,201
- 高値
- 3,208
- 安値
- 3,170
- 終値 -0.81%
- 3,173
- 出来高 -58.54%
- 167,900
乖離率
- 株価（5日）
移動平均値 - +0.63%
3,153 - 株価（25日）
移動平均値 - -0.75%
3,197 - 出来高（5日）
移動平均値 - -44.07%
300,180
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 3,201 | 3,208 | 3,170 | 3,173 | -0.81% | 167,900 | 2066億5608万 | -0.75% | 48.89 | 3.2 |
| 05/20 | 3,210 | 3,226 | 3,176 | 3,199 | +1.11% | 405,000 | 2083億4945万 | +0.19% | 49.29 | 3.23 |
| 05/19 | 3,127 | 3,173 | 3,118 | 3,164 | +1.54% | 491,400 | 2060億6992万 | -0.75% | 48.75 | 3.19 |
| 05/16 | 3,102 | 3,128 | 3,090 | 3,116 | +0.16% | 199,500 | 2029億4370万 | -2.04% | 48.01 | 3.14 |
| 05/15 | 3,090 | 3,123 | 3,089 | 3,111 | +0.48% | 237,100 | 2026億1805万 | -2.08% | 47.93 | 3.14 |
| 05/14 | 3,120 | 3,132 | 3,081 | 3,096 | -0.9% | 355,500 | 2016億4111万 | -2.27% | 47.7 | 3.12 |
| 05/13 | 3,172 | 3,173 | 3,120 | 3,124 | -1.82% | 284,700 | 2034億6473万 | -1.26% | 48.13 | 3.15 |
| 05/12 | 3,188 | 3,198 | 3,149 | 3,182 | -0.34% | 272,000 | 2072億4225万 | +0.76% | 49.03 | 3.21 |
| 05/09 | 3,185 | 3,229 | 3,166 | 3,193 | +0.31% | 269,000 | 2079億5867万 | +1.46% | 49.2 | 3.22 |
| 05/08 | 3,151 | 3,191 | 3,133 | 3,183 | +1.18% | 230,900 | 2073億738万 | +1.4% | 49.04 | 3.21 |
| 05/07 | 3,138 | 3,161 | 3,131 | 3,146 | +0.54% | 252,400 | 2048億9758万 | +0.45% | 48.47 | 3.17 |
| 05/02 | 3,133 | 3,147 | 3,097 | 3,129 | +0.48% | 342,900 | 2037億9038万 | +0.06% | 48.21 | 3.15 |
| 05/01 | 3,101 | 3,131 | 3,090 | 3,114 | -0.48% | 240,400 | 2028億1344万 | -0.26% | 47.98 | 3.14 |
| 04/30 | 3,148 | 3,148 | 3,095 | 3,129 | -0.45% | 387,900 | 2037億9038万 | +0.38% | 48.21 | 3.15 |
| 04/28 | 3,133 | 3,190 | 3,129 | 3,143 | +0.32% | 321,300 | 2047億220万 | +1% | 48.43 | 3.17 |
| 04/25 | 3,147 | 3,177 | 3,126 | 3,133 | -1.32% | 444,600 | 2040億5090万 | +0.87% | 48.27 | 3.16 |
| 04/24 | 3,328 | 3,332 | 3,171 | 3,175 | -6.01% | 628,000 | 2067億8634万 | +2.32% | 48.92 | 3.2 |
| 04/23 | 3,410 | 3,425 | 3,367 | 3,378 | -1.26% | 431,600 | 2200億764万 | +9.04% | 52.05 | 3.41 |
| 04/22 | 3,391 | 3,435 | 3,390 | 3,421 | +0.91% | 486,300 | 2228億821万 | +10.86% | 52.71 | 3.45 |
| 04/21 | 3,309 | 3,400 | 3,300 | 3,390 | +2.11% | 516,800 | 2207億8920万 | +10.42% | 52.23 | 3.42 |
| 04/18 | 3,300 | 3,331 | 3,264 | 3,320 | +1.31% | 396,400 | 2162億3013万 | +8.64% | 51.15 | 3.35 |
| 04/17 | 3,299 | 3,330 | 3,267 | 3,277 | -0.52% | 413,900 | 2134億2956万 | +7.62% | 50.49 | 3.3 |
| 04/16 | 3,179 | 3,297 | 3,171 | 3,294 | +3% | 565,000 | 2145億3676万 | +8.53% | 50.75 | 3.32 |
| 04/15 | 3,147 | 3,205 | 3,140 | 3,198 | +2.21% | 495,800 | 2082億8432万 | +5.65% | 49.27 | 3.22 |
| 04/14 | 3,125 | 3,172 | 3,111 | 3,129 | +1.16% | 490,400 | 2037億9038万 | +3.54% | 48.21 | 3.15 |
| 04/11 | 3,000 | 3,100 | 2,976 | 3,093 | +0.98% | 696,300 | 2014億4572万 | +2.59% | 47.65 | 3.12 |
| 04/10 | 3,045 | 3,075 | 3,005 | 3,063 | +2.27% | 512,100 | 1994億9183万 | +1.76% | 47.19 | 3.09 |
| 04/09 | 3,010 | 3,021 | 2,960 | 2,995 | -0.17% | 439,500 | 1950億6302万 | -0.27% | 46.14 | 3.02 |
| 04/08 | 2,984 | 3,008 | 2,925 | 3,000 | +4.02% | 512,100 | 1953億8867万 | 0% | 46.22 | 3.02 |
| 04/07 | 2,900 | 2,949 | 2,830 | 2,884 | -4.12% | 573,900 | 1878億3364万 | -3.77% | 44.43 | 2.91 |
| 04/04 | 2,964 | 3,015 | 2,955 | 3,008 | +1.48% | 518,200 | 1959億971万 | +0.37% | 46.35 | 3.03 |
| 04/03 | 2,899 | 2,966 | 2,882 | 2,964 | +1.44% | 480,800 | 1930億4400万 | -0.94% | 45.67 | 2.99 |
| 04/02 | 3,005 | 3,006 | 2,918 | 2,922 | -1.98% | 271,500 | 1903億856万 | -2.34% | 45.02 | 2.95 |
| 04/01 | 3,018 | 3,018 | 2,981 | 2,981 | -1.06% | 221,100 | 1941億5121万 | -0.37% | 45.93 | 3.01 |
| 03/31 | 3,009 | 3,025 | 2,975 | 3,013 | 0% | 299,200 | 1962億3535万 | +0.77% | 46.42 | 3.04 |
| 03/28 | 2,999 | 3,020 | 2,987 | 3,013 | -0.17% | 254,700 | 1962億3535万 | +0.9% | 46.42 | 3.04 |
| 03/27 | 2,998 | 3,029 | 2,990 | 3,018 | +0.87% | 288,700 | 1965億6100万 | +1.21% | 46.5 | 3.04 |
| 03/26 | 2,996 | 3,009 | 2,978 | 2,992 | +0.2% | 228,900 | 1948億6763万 | +0.5% | 46.1 | 3.02 |
| 03/25 | 2,990 | 3,002 | 2,969 | 2,986 | -0.33% | 309,900 | 1944億7686万 | +0.44% | 46.01 | 3.01 |
| 03/24 | 3,031 | 3,047 | 2,987 | 2,996 | -2.09% | 361,900 | 1951億2815万 | +0.84% | 46.16 | 3.02 |
| 03/21 | 3,041 | 3,075 | 3,041 | 3,060 | -0.07% | 314,700 | 1992億9644万 | +3.07% | 47.15 | 3.09 |
| 03/19 | 3,067 | 3,090 | 3,047 | 3,062 | -0.2% | 280,100 | 1994億2670万 | +3.27% | 47.18 | 3.09 |
| 03/18 | 3,027 | 3,077 | 3,027 | 3,068 | +1.35% | 287,500 | 1998億1748万 | +3.68% | 47.27 | 3.09 |
| 03/17 | 3,031 | 3,043 | 3,027 | 3,027 | -0.56% | 167,000 | 1971億4717万 | +2.47% | 46.64 | 3.05 |
| 03/14 | 3,055 | 3,062 | 3,036 | 3,044 | +0.46% | 256,100 | 1982億5437万 | +3.22% | 46.9 | 3.07 |
| 03/13 | 3,025 | 3,052 | 3,012 | 3,030 | +0.17% | 370,100 | 1973億4256万 | +2.96% | 46.68 | 3.06 |
| 03/12 | 3,067 | 3,080 | 3,003 | 3,025 | -2.83% | 518,300 | 1970億1691万 | +2.93% | 46.61 | 3.05 |
| 03/11 | 3,078 | 3,124 | 3,069 | 3,113 | +1.97% | 895,500 | 2027億4831万 | +6.03% | 47.96 | 3.14 |
| 03/10 | 2,990 | 3,061 | 2,984 | 3,053 | +2.69% | 913,700 | 1988億4054万 | +4.23% | 47.04 | 3.08 |
| 03/07 | 2,940 | 2,979 | 2,924 | 2,973 | +0.81% | 651,800 | 1936億3017万 | +1.64% | 45.81 | 3 |
| 03/06 | 2,900 | 2,949 | 2,897 | 2,949 | +1.79% | 360,200 | 1920億6706万 | +0.89% | 45.44 | 2.97 |
| 03/05 | 2,945 | 2,945 | 2,888 | 2,897 | -0.92% | 362,600 | 1886億8032万 | -0.86% | 44.63 | 2.92 |
| 03/04 | 2,935 | 2,949 | 2,917 | 2,924 | -0.2% | 396,500 | 1904億3882万 | +0.03% | 45.05 | 2.95 |
| 03/03 | 2,888 | 2,936 | 2,885 | 2,930 | +1.49% | 631,800 | 1908億2960万 | +0.24% | 45.14 | 2.95 |
| 02/28 | 2,870 | 2,904 | 2,862 | 2,887 | +0.42% | 717,300 | 1880億2903万 | -1.23% | 49.12 | 2.91 |
| 02/27 | 2,909 | 2,909 | 2,870 | 2,875 | -2.54% | 1,618,900 | 1872億4747万 | -1.74% | 48.92 | 2.9 |
| 02/26 | 2,935 | 2,956 | 2,928 | 2,950 | +0.61% | 1,884,000 | 1921億3219万 | +0.65% | 50.2 | 2.97 |
| 02/25 | 2,932 | 2,941 | 2,918 | 2,932 | 0% | 731,900 | 1909億5986万 | 0% | 49.89 | 2.96 |
| 02/21 | 2,940 | 2,943 | 2,902 | 2,932 | +0.58% | 664,700 | 1909億5986万 | -0.03% | 49.89 | 2.96 |
| 02/20 | 2,924 | 2,928 | 2,905 | 2,915 | +0.28% | 516,300 | 1898億5266万 | -0.68% | 49.6 | 2.94 |
| 02/19 | 2,900 | 2,925 | 2,896 | 2,907 | +0.35% | 394,400 | 1893億3162万 | -1.06% | 49.46 | 2.93 |
| 02/18 | 2,905 | 2,910 | 2,895 | 2,897 | +0.28% | 318,300 | 1886億8032万 | -1.33% | 49.29 | 2.92 |
| 02/17 | 2,934 | 2,947 | 2,889 | 2,889 | -1.43% | 884,600 | 1881億5929万 | -1.67% | 49.16 | 2.91 |
| 02/14 | 2,947 | 2,953 | 2,925 | 2,931 | -0.41% | 340,200 | 1908億9473万 | -0.34% | 49.87 | 2.96 |
| 02/13 | 2,966 | 2,967 | 2,937 | 2,943 | -0.78% | 492,400 | 1916億7628万 | -0.03% | 50.08 | 2.97 |
| 02/12 | 2,937 | 2,966 | 2,922 | 2,966 | +1.44% | 394,300 | 1931億7426万 | +0.58% | 50.47 | 2.99 |
| 02/10 | 2,942 | 2,950 | 2,919 | 2,924 | -0.27% | 403,100 | 1904億3882万 | -0.95% | 49.75 | 2.95 |
| 02/07 | 2,915 | 2,947 | 2,910 | 2,932 | +0.96% | 366,400 | 1909億5986万 | -0.91% | 49.89 | 2.96 |
| 02/06 | 2,908 | 2,927 | 2,901 | 2,904 | -0.07% | 493,300 | 1891億3623万 | -2.12% | 49.41 | 2.93 |
| 02/05 | 2,930 | 2,938 | 2,898 | 2,906 | -0.82% | 703,900 | 1892億6649万 | -2.29% | 49.45 | 2.93 |
| 02/04 | 2,950 | 2,961 | 2,930 | 2,930 | -0.1% | 574,500 | 1908億2960万 | -1.71% | 49.86 | 2.95 |
| 02/03 | 2,930 | 2,942 | 2,919 | 2,933 | -0.51% | 561,700 | 1910億2499万 | -1.84% | 49.91 | 2.96 |
| 01/31 | 2,966 | 2,967 | 2,934 | 2,948 | -0.34% | 430,500 | 1920億193万 | -1.57% | 50.16 | 2.97 |
| 01/30 | 2,920 | 2,968 | 2,915 | 2,958 | +1.06% | 560,000 | 1926億5323万 | -1.47% | 50.33 | 2.98 |
| 01/29 | 2,950 | 2,950 | 2,919 | 2,927 | +0.17% | 447,900 | 1906億3421万 | -2.76% | 49.81 | 2.95 |
| 01/28 | 2,930 | 2,945 | 2,919 | 2,922 | +0.24% | 482,600 | 1903億856万 | -3.25% | 49.72 | 2.95 |
| 01/27 | 2,924 | 2,930 | 2,906 | 2,915 | -0.24% | 722,200 | 1898億5266万 | -3.8% | 49.6 | 2.94 |
| 01/24 | 2,931 | 2,942 | 2,906 | 2,922 | -0.1% | 641,700 | 1903億856万 | -3.91% | 49.72 | 2.95 |
| 01/23 | 2,960 | 2,961 | 2,915 | 2,925 | -1.52% | 579,200 | 1905億395万 | -4.22% | 49.77 | 2.95 |
| 01/22 | 2,986 | 2,989 | 2,963 | 2,970 | -0.87% | 399,800 | 1934億3478万 | -3.19% | 50.54 | 2.99 |
| 01/21 | 2,969 | 2,999 | 2,969 | 2,996 | +0.94% | 387,300 | 1951億2815万 | -2.73% | 50.98 | 3.02 |
| 01/20 | 2,961 | 2,979 | 2,945 | 2,968 | -0.07% | 606,000 | 1933億452万 | -3.98% | 50.5 | 2.99 |
| 01/17 | 3,000 | 3,015 | 2,948 | 2,970 | -0.54% | 409,100 | 1934億3478万 | -4.32% | 50.54 | 2.99 |
| 01/16 | 2,981 | 2,991 | 2,964 | 2,986 | +0.47% | 473,300 | 1944億7686万 | -4.2% | 50.81 | 3.01 |
| 01/15 | 2,910 | 2,972 | 2,897 | 2,972 | +3.48% | 552,800 | 1935億6504万 | -5.02% | 50.57 | 3 |
| 01/14 | 2,850 | 2,903 | 2,830 | 2,872 | -2.18% | 1,302,100 | 1870億5209万 | -8.56% | 48.87 | 2.9 |
| 01/10 | 2,975 | 2,986 | 2,932 | 2,936 | -1.31% | 663,300 | 1912億2038万 | -7% | 49.96 | 2.96 |
| 01/09 | 2,985 | 3,008 | 2,967 | 2,975 | -0.97% | 678,800 | 1937億6043万 | -6.12% | 50.62 | 3 |
| 01/08 | 3,040 | 3,040 | 2,994 | 3,004 | -1.7% | 609,200 | 1956億4919万 | -5.53% | 51.12 | 3.03 |
| 01/07 | 3,052 | 3,083 | 3,044 | 3,056 | +0.16% | 290,900 | 1990億3592万 | -4.14% | 52 | 3.08 |
| 01/06 | 3,121 | 3,126 | 3,045 | 3,051 | -1.87% | 603,100 | 1987億1028万 | -4.42% | 51.92 | 3.08 |
| 2024 | ||||||||||
| 12/30 | 3,138 | 3,146 | 3,103 | 3,109 | -0.45% | 265,000 | 2024億8779万 | -2.72% | 52.9 | 3.13 |
| 12/27 | 3,093 | 3,125 | 3,083 | 3,123 | +1.3% | 405,200 | 2033億9960万 | -2.35% | 53.14 | 3.15 |
| 12/26 | 3,070 | 3,088 | 3,065 | 3,083 | +0.36% | 280,100 | 2007億9442万 | -3.66% | 52.46 | 3.11 |
| 12/25 | 3,102 | 3,102 | 3,051 | 3,072 | -1% | 304,800 | 2000億7800万 | -4.06% | 52.27 | 3.1 |
| 12/24 | 3,096 | 3,116 | 3,078 | 3,103 | +0.1% | 172,100 | 2020億9701万 | -3.21% | 52.8 | 3.13 |
| 12/23 | 3,128 | 3,132 | 3,093 | 3,100 | -0.9% | 258,300 | 2019億162万 | -3.4% | 52.75 | 3.13 |
| 12/20 | 3,171 | 3,181 | 3,128 | 3,128 | -1.23% | 232,400 | 2037億2525万 | -2.55% | 53.23 | 3.15 |
| 12/19 | 3,152 | 3,169 | 3,146 | 3,167 | -0.03% | 154,400 | 2062億6531万 | -1.31% | 53.89 | 3.19 |
| 12/18 | 3,184 | 3,184 | 3,163 | 3,168 | -0.5% | 159,400 | 2063億3043万 | -1.34% | 53.91 | 3.19 |
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 | |
| 2008年 2月期 | 2,390 239,000 5/8 239,000 5/7 | 1,650 165,000 1/23 | 1,348,800 13,488 4/4 | - | - | +9.85% 10/15 | -10.68% 8/7 |
| 2009年 2月期 | 1,800 180,000 3/19 | 684 68,400 10/10 | 1,653,500 16,535 4/24 | - | - | +17.52% 11/10 | -30.62% 10/10 |
| 2010年 2月期 | 1,168 116,800 8/24 116,800 8/17 | 985 98,500 2/24 | 520,100 5,201 2/23 | - | - | +4.77% 6/15 | -5.94% 11/24 |
| 2011年 2月期 | 1,116 111,600 2/21 111,600 2/18 | 883 88,300 5/27 | 1,112,800 11,128 4/7 | 739億2439万 | 584億9036万 | +5.42% 6/16 | -18.14% 3/16 |
| 2012年 2月期 | 1,110 111,000 2/15 | 816 81,600 3/15 | 740,300 7,403 4/7 | 735億2695万 | 540億5224万 | +5.01% 12/30 | -6.71% 4/7 |
| 2013年 2月期 | 1,116 111,600 9/5 | 992 99,200 5/28 | 1,423,500 14,235 2/25 | 739億2439万 | 657億1057万 | +3.71% 3/27 | -3.8% 5/18 |
| 2014年 2月期 | 1,567 2/13 | 1,011 101,100 4/2 | 1,349,600 2/25 | 1037億9886万 | 669億6914万 | +15.57% 1/16 | -10.6% 3/17 |
| 2015年 2月期 | 1,524 7/24 | 1,199 10/17 | 3,265,500 8/12 | 974億4532万 | 766億6465万 | +6.16% 7/8 | -7.98% 10/17 |
| 2016年 2月期 | 1,600 10/7 10/6 | 1,280 3/9 3/6 他3件 | 2,167,900 7/10 | 1042億729万 | 818億4384万 | +7.99% 10/6 | -10.33% 1/21 |
| 2017年 2月期 | 1,740 1/13 | 1,300 6/24 | 1,484,300 8/26 | 1133億2543万 | 846億6842万 | +7.57% 1/13 | -6.35% 6/24 |
| 2018年 2月期 | 2,019 7/14 | 1,558 4/3 | 1,776,000 8/29 | 1314億9657万 | 1014億7185万 | +8.87% 4/20 | -4.63% 9/5 |
| 2019年 2月期 | 2,275 4/9 | 1,666 12/25 | 4,399,900 7/9 | 1481億6974万 | 1085億584万 | +8.91% 4/9 | -16.84% 7/9 |
| 2020年 2月期 | 3,050 1/10 | 1,669 4/22 | 4,966,200 1/14 | 1986億4515万 | 1087億123万 | +17.87% 10/7 | -22.99% 3/13 |
| 2021年 2月期 | 2,552 5/28 | 1,709 3/17 | 3,268,500 10/12 | 1662億1063万 | 1113億641万 | +10.64% 1/28 | -15.5% 7/30 |
| 2022年 2月期 | 2,468 1/18 | 1,982 5/27 5/13 | 2,113,000 10/14 | 1607億3974万 | 1290億8678万 | +7.81% 11/8 | -7.1% 4/27 |
| 2023年 2月期 | 2,622 7/20 | 2,176 10/13 | 2,382,100 2/24 | 1707億6970万 | 1417億2191万 | +4.89% 6/7 | -8.22% 9/7 |
| 2024年 2月期 | 3,585 11/1 | 2,329 3/1 | 2,660,200 10/12 | 2334億8946万 | 1516億8674万 | +15.62% 10/31 | -6.25% 12/15 |
| 2025年 2月期 | 3,441 4/1 | 2,700 7/22 | 5,736,200 4/11 | 2241億1080万 | 1758億4980万 | +7.65% 8/20 | -11.45% 4/11 |
| 最新 | 3,173 2025/5/21 | 167,900 | 2066億5608万 | -0.75% 3,197 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/05/21 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
684円（2008/10/10） - 364%（4.64倍）
3,173円（5/21）