株価チャート
株価
5/2
- 前日 (5/1)
- 2,120
- 始値
- 2,120
- 高値
- 2,120
- 安値
- 2,062
- 終値 -2.59%
- 2,065
- 出来高 -35.71%
- 9,000
乖離率
- 株価（5日）
移動平均値 - -1.01%
2,086 - 株価（25日）
移動平均値 - +8.91%
1,896 - 出来高（5日）
移動平均値 - -45.45%
16,500
2024/12/03～2025/05/02
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 |
| 05/02 | 2,120 | 2,120 | 2,062 | 2,065 | -2.59% | 9,000 | 73億8444万 | +8.91% | 9.2 | 1.8 |
| 05/01 | 2,091 | 2,122 | 2,080 | 2,120 | +0.9% | 14,000 | 75億8112万 | +12.23% | 9.44 | 1.85 |
| 04/30 | 2,087 | 2,110 | 2,076 | 2,101 | +0.67% | 8,600 | 75億1317万 | +11.64% | 9.36 | 1.83 |
| 04/28 | 2,078 | 2,117 | 2,051 | 2,087 | +1.41% | 25,300 | 74億6311万 | +11.31% | 9.29 | 1.82 |
| 04/25 | 2,015 | 2,066 | 2,014 | 2,058 | +2.85% | 25,600 | 73億5940万 | +10.05% | 9.16 | 1.79 |
| 04/24 | 2,006 | 2,014 | 1,980 | 2,001 | -0.4% | 11,800 | 71億5557万 | +7.41% | 8.91 | 1.74 |
| 04/23 | 1,980 | 2,025 | 1,977 | 2,009 | +2.66% | 39,200 | 71億8418万 | +8.07% | 8.95 | 1.75 |
| 04/22 | 1,934 | 1,957 | 1,925 | 1,957 | +1.19% | 19,100 | 69億9823万 | +5.44% | 8.72 | 1.71 |
| 04/21 | 1,936 | 1,937 | 1,906 | 1,934 | -0.1% | 4,700 | 69億1598万 | +4.26% | 8.61 | 1.69 |
| 04/18 | 1,925 | 1,937 | 1,900 | 1,936 | +0.78% | 10,800 | 69億2313万 | +4.42% | 8.62 | 1.69 |
| 04/17 | 1,884 | 1,921 | 1,884 | 1,921 | +1.96% | 6,400 | 68億6949万 | +3.78% | 8.55 | 1.67 |
| 04/16 | 1,893 | 1,915 | 1,880 | 1,884 | -0.32% | 12,600 | 67億3718万 | +1.89% | 8.39 | 1.64 |
| 04/15 | 1,864 | 1,910 | 1,864 | 1,890 | +1.07% | 11,200 | 67億5864万 | +2.33% | 8.42 | 1.65 |
| 04/14 | 1,851 | 1,880 | 1,836 | 1,870 | +4.53% | 17,400 | 66億8712万 | +1.36% | 8.33 | 1.63 |
| 04/11 | 1,714 | 1,789 | 1,714 | 1,789 | +3.11% | 4,800 | 63億9746万 | -2.98% | 7.97 | 1.56 |
| 04/10 | 1,745 | 1,785 | 1,724 | 1,735 | +4.2% | 18,600 | 62億436万 | -6.06% | 7.73 | 1.51 |
| 04/09 | 1,708 | 1,708 | 1,640 | 1,665 | -2.75% | 11,800 | 59億5404万 | -10.1% | 7.41 | 1.45 |
| 04/08 | 1,680 | 1,739 | 1,680 | 1,712 | +5.22% | 19,800 | 61億2211万 | -7.96% | 7.62 | 1.49 |
| 04/07 | 1,600 | 1,675 | 1,550 | 1,627 | -7.19% | 39,300 | 58億1815万 | -12.81% | 7.25 | 1.42 |
| 04/04 | 1,806 | 1,834 | 1,711 | 1,753 | -4.68% | 37,800 | 62億6872万 | -6.46% | 7.81 | 1.53 |
| 04/03 | 1,820 | 1,889 | 1,802 | 1,839 | -0.76% | 15,300 | 65億7626万 | -2.02% | 8.19 | 1.6 |
| 04/02 | 1,851 | 1,867 | 1,843 | 1,853 | +0.16% | 3,000 | 66億2632万 | -1.28% | 8.25 | 1.62 |
| 04/01 | 1,887 | 1,889 | 1,850 | 1,850 | -0.43% | 7,500 | 66億1560万 | -1.44% | 8.24 | 1.61 |
| 03/31 | 1,881 | 1,881 | 1,857 | 1,858 | -1.17% | 9,600 | 66億4420万 | -1.06% | 8.27 | 1.62 |
| 03/28 | 1,900 | 1,902 | 1,880 | 1,880 | -1.47% | 8,400 | 67億2288万 | +0.11% | 8.37 | 1.64 |
| 03/27 | 1,920 | 1,942 | 1,908 | 1,908 | -0.78% | 8,300 | 68億2300万 | +1.54% | 8.5 | 1.66 |
| 03/26 | 1,935 | 1,945 | 1,923 | 1,923 | -0.1% | 6,900 | 68億7664万 | +2.34% | 8.56 | 1.68 |
| 03/25 | 1,935 | 1,959 | 1,925 | 1,925 | -2.14% | 13,400 | 68億8380万 | +2.45% | 8.57 | 1.68 |
| 03/24 | 1,893 | 1,967 | 1,893 | 1,967 | +3.96% | 14,800 | 70億3399万 | +4.91% | 8.76 | 1.71 |
| 03/21 | 1,883 | 1,910 | 1,880 | 1,892 | -0.21% | 10,800 | 67億4308万 | +1.12% | 8.43 | 1.65 |
| 03/19 | 1,927 | 1,927 | 1,896 | 1,896 | -1.71% | 11,300 | 67億5734万 | +1.5% | 8.44 | 1.65 |
| 03/18 | 1,943 | 1,950 | 1,928 | 1,929 | -0.21% | 13,000 | 68億7495万 | +3.43% | 8.59 | 1.68 |
| 03/17 | 1,917 | 1,939 | 1,917 | 1,933 | +1.58% | 11,400 | 68億8921万 | +3.98% | 8.61 | 1.68 |
| 03/14 | 1,885 | 1,911 | 1,876 | 1,903 | +1.39% | 7,300 | 67億8229万 | +2.7% | 8.47 | 1.66 |
| 03/13 | 1,874 | 1,895 | 1,862 | 1,877 | +0.43% | 4,300 | 66億8962万 | +1.51% | 8.36 | 1.64 |
| 03/12 | 1,836 | 1,869 | 1,836 | 1,869 | +2.35% | 4,200 | 66億6111万 | +1.3% | 8.32 | 1.63 |
| 03/11 | 1,850 | 1,850 | 1,825 | 1,826 | -1.4% | 6,000 | 65億786万 | -0.92% | 8.13 | 1.59 |
| 03/10 | 1,848 | 1,880 | 1,844 | 1,852 | +0.65% | 1,600 | 66億52万 | +0.49% | 8.25 | 1.61 |
| 03/07 | 1,851 | 1,860 | 1,836 | 1,840 | -0.92% | 5,800 | 65億5776万 | -0.16% | 8.19 | 1.6 |
| 03/06 | 1,876 | 1,877 | 1,845 | 1,857 | -0.27% | 4,100 | 66億1834万 | +0.76% | 8.27 | 1.62 |
| 03/05 | 1,860 | 1,865 | 1,845 | 1,862 | +0.11% | 6,500 | 66億3616万 | +1.09% | 8.29 | 1.62 |
| 03/04 | 1,863 | 1,867 | 1,849 | 1,860 | -0.27% | 7,800 | 66億2904万 | +1.2% | 8.28 | 1.62 |
| 03/03 | 1,847 | 1,871 | 1,830 | 1,865 | +2.19% | 13,200 | 66億4686万 | +1.58% | 8.31 | 1.63 |
| 02/28 | 1,834 | 1,835 | 1,802 | 1,825 | -0.49% | 12,800 | 65億430万 | -0.38% | 8.13 | 1.59 |
| 02/27 | 1,852 | 1,856 | 1,825 | 1,834 | -0.7% | 6,000 | 65億3637万 | +0.22% | 8.17 | 1.6 |
| 02/26 | 1,850 | 1,859 | 1,821 | 1,847 | -0.27% | 11,100 | 65億8270万 | +1.04% | 8.23 | 1.61 |
| 02/25 | 1,868 | 1,872 | 1,852 | 1,852 | -1.33% | 7,500 | 66億52万 | +1.48% | 8.25 | 1.61 |
| 02/21 | 1,859 | 1,885 | 1,800 | 1,877 | +0.75% | 21,700 | 66億8962万 | +2.96% | 8.36 | 1.64 |
| 02/20 | 1,893 | 1,895 | 1,859 | 1,863 | -1.74% | 9,200 | 66億3880万 | +2.36% | 8.3 | 1.62 |
| 02/19 | 1,942 | 1,942 | 1,896 | 1,896 | -0.68% | 7,300 | 67億5639万 | +4.29% | 8.44 | 1.65 |
| 02/18 | 1,945 | 1,958 | 1,908 | 1,909 | -0.62% | 22,700 | 68億272万 | +5.24% | 8.5 | 1.66 |
| 02/17 | 1,860 | 1,926 | 1,833 | 1,921 | +5.43% | 34,700 | 68億4548万 | +6.07% | 8.55 | 1.67 |
| 02/14 | 1,864 | 1,883 | 1,785 | 1,822 | -2.25% | 56,200 | 64億9269万 | +0.77% | 8.11 | 1.59 |
| 02/13 | 1,830 | 1,872 | 1,813 | 1,864 | +1.86% | 38,200 | 66億4236万 | +2.98% | 8.3 | 1.62 |
| 02/12 | 1,820 | 1,843 | 1,820 | 1,830 | +1.67% | 17,200 | 65億2120万 | +1.1% | 8.15 | 1.59 |
| 02/10 | 1,785 | 1,812 | 1,784 | 1,800 | +0.84% | 13,200 | 64億1430万 | -0.66% | 8.02 | 1.57 |
| 02/07 | 1,800 | 1,805 | 1,785 | 1,785 | -0.89% | 5,900 | 63億6084万 | -1.49% | 7.95 | 1.56 |
| 02/06 | 1,771 | 1,815 | 1,771 | 1,801 | +1.18% | 9,400 | 64億1786万 | -0.61% | 8.02 | 1.57 |
| 02/05 | 1,784 | 1,803 | 1,764 | 1,780 | -0.5% | 21,900 | 63億4303万 | -1.66% | 7.93 | 1.55 |
| 02/04 | 1,812 | 1,812 | 1,784 | 1,789 | -1.27% | 9,200 | 63億7510万 | -1.05% | 7.97 | 1.56 |
| 02/03 | 1,820 | 1,820 | 1,789 | 1,812 | -1.58% | 7,500 | 64億5706万 | +0.33% | 8.07 | 1.58 |
| 01/31 | 1,847 | 1,847 | 1,818 | 1,841 | -0.32% | 3,000 | 65億6040万 | +2.05% | 8.2 | 1.6 |
| 01/30 | 1,830 | 1,847 | 1,812 | 1,847 | +0.93% | 2,900 | 65億8178万 | +2.61% | 8.23 | 1.61 |
| 01/29 | 1,838 | 1,860 | 1,805 | 1,830 | +0.16% | 8,400 | 65億2120万 | +1.89% | 8.15 | 1.59 |
| 01/28 | 1,782 | 1,827 | 1,782 | 1,827 | +2.53% | 6,300 | 65億1051万 | +1.9% | 8.14 | 1.59 |
| 01/27 | 1,790 | 1,800 | 1,775 | 1,782 | -0.39% | 6,700 | 63億5015万 | -0.45% | 7.94 | 1.55 |
| 01/24 | 1,809 | 1,809 | 1,786 | 1,789 | +0.39% | 5,100 | 63億7510万 | 0% | 7.97 | 1.56 |
| 01/23 | 1,777 | 1,808 | 1,777 | 1,782 | +0.45% | 3,500 | 63億5015万 | -0.28% | 7.94 | 1.55 |
| 01/22 | 1,766 | 1,786 | 1,763 | 1,774 | +0.23% | 7,100 | 63億2164万 | -0.73% | 7.9 | 1.55 |
| 01/21 | 1,774 | 1,790 | 1,765 | 1,770 | -1.17% | 5,600 | 63億739万 | -0.95% | 7.88 | 1.54 |
| 01/20 | 1,793 | 1,836 | 1,780 | 1,791 | -0.11% | 6,900 | 63億8222万 | +0.17% | 7.98 | 1.56 |
| 01/17 | 1,778 | 1,794 | 1,770 | 1,793 | -0.5% | 6,400 | 63億8935万 | +0.28% | 7.98 | 1.56 |
| 01/16 | 1,802 | 1,820 | 1,802 | 1,802 | 0% | 1,600 | 64億2142万 | +0.78% | 8.02 | 1.57 |
| 01/15 | 1,829 | 1,861 | 1,793 | 1,802 | -0.22% | 6,200 | 64億2142万 | +0.78% | 8.02 | 1.57 |
| 01/14 | 1,853 | 1,868 | 1,802 | 1,806 | -2.11% | 7,800 | 64億3568万 | +1.06% | 8.04 | 1.57 |
| 01/10 | 1,833 | 1,845 | 1,824 | 1,845 | -0.11% | 8,200 | 65億7465万 | +3.19% | 8.22 | 1.61 |
| 01/09 | 1,851 | 1,861 | 1,832 | 1,847 | -0.65% | 8,700 | 65億8178万 | +3.36% | 8.23 | 1.61 |
| 01/08 | 1,892 | 1,892 | 1,859 | 1,859 | -0.91% | 6,000 | 66億2454万 | +4.2% | 8.28 | 1.62 |
| 01/07 | 1,897 | 1,898 | 1,872 | 1,876 | +0.59% | 9,000 | 66億8512万 | +5.33% | 8.35 | 1.64 |
| 01/06 | 1,856 | 1,899 | 1,833 | 1,865 | +2.7% | 21,000 | 66億4592万 | +4.95% | 8.31 | 1.63 |
| 2024 |
| 12/30 | 1,801 | 1,847 | 1,801 | 1,816 | +1.97% | 13,800 | 64億7131万 | +2.31% | 8.09 | 1.58 |
| 12/27 | 1,755 | 1,813 | 1,750 | 1,781 | +1.54% | 17,000 | 63億4659万 | +0.39% | 7.93 | 1.55 |
| 12/26 | 1,723 | 1,774 | 1,723 | 1,754 | +1.45% | 35,900 | 62億5037万 | -1.18% | 7.81 | 1.52 |
| 12/25 | 1,752 | 1,760 | 1,728 | 1,729 | -0.58% | 10,400 | 61億6129万 | -2.65% | 7.7 | 1.5 |
| 12/24 | 1,740 | 1,749 | 1,728 | 1,739 | -0.29% | 29,500 | 61億9692万 | -2.3% | 7.74 | 1.51 |
| 12/23 | 1,739 | 1,750 | 1,733 | 1,744 | +0.35% | 15,400 | 62億1474万 | -2.13% | 7.77 | 1.51 |
| 12/20 | 1,770 | 1,770 | 1,738 | 1,738 | -0.74% | 9,700 | 61億9336万 | -2.52% | 7.74 | 1.51 |
| 12/19 | 1,757 | 1,771 | 1,736 | 1,751 | -1.07% | 12,900 | 62億3968万 | -2.07% | 7.8 | 1.52 |
| 12/18 | 1,753 | 1,787 | 1,740 | 1,770 | +1.61% | 17,200 | 63億739万 | -1.39% | 7.88 | 1.54 |
| 12/17 | 1,754 | 1,758 | 1,734 | 1,742 | -0.51% | 9,700 | 62億761万 | -3.49% | 7.76 | 1.51 |
| 12/16 | 1,766 | 1,769 | 1,735 | 1,751 | -0.4% | 16,800 | 62億3968万 | -3.37% | 7.8 | 1.52 |
| 12/13 | 1,760 | 1,779 | 1,758 | 1,758 | -0.57% | 5,700 | 62億6463万 | -3.3% | 7.83 | 1.53 |
| 12/12 | 1,778 | 1,787 | 1,768 | 1,768 | -0.73% | 6,400 | 63億26万 | -3.07% | 7.87 | 1.54 |
| 12/11 | 1,785 | 1,794 | 1,762 | 1,781 | -0.39% | 9,800 | 63億4659万 | -2.68% | 7.93 | 1.55 |
| 12/10 | 1,804 | 1,805 | 1,784 | 1,788 | -0.22% | 10,100 | 63億7153万 | -2.51% | 7.96 | 1.55 |
| 12/09 | 1,810 | 1,817 | 1,787 | 1,792 | -0.17% | 9,600 | 63億8579万 | -2.45% | 7.98 | 1.56 |
| 12/06 | 1,800 | 1,809 | 1,786 | 1,795 | -0.28% | 7,200 | 63億9648万 | -2.45% | 7.99 | 1.56 |
| 12/05 | 1,819 | 1,820 | 1,789 | 1,800 | +0.56% | 12,200 | 64億1430万 | -2.39% | 8.02 | 1.56 |
| 12/04 | 1,820 | 1,820 | 1,775 | 1,790 | -1.65% | 11,700 | 63億7866万 | -3.03% | 7.97 | 1.55 |
| 12/03 | 1,820 | 1,832 | 1,808 | 1,820 | 0% | 20,300 | 64億8557万 | -1.57% | 8.11 | 1.58 |
