株価チャート
株価
5/2
- 前日 (5/1)
- 1,032
- 始値
- 1,032
- 高値
- 1,048
- 安値
- 1,030
- 終値 +1.45%
- 1,047
- 出来高 +16.75%
- 714,500
乖離率
- 株価（5日）
移動平均値 - +1.26%
1,034 - 株価（25日）
移動平均値 - +0.19%
1,045 - 出来高（5日）
移動平均値 - -0.04%
714,800
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 | 1,032 | 1,048 | 1,030 | 1,047 | +1.45% | 714,500 | 2690億7939万 | +0.19% | 3.3 | 0.54 |
| 05/01 | 1,026 | 1,032 | 1,021 | 1,032 | +0.68% | 612,000 | 2652億2439万 | -1.99% | 3.25 | 0.53 |
| 04/30 | 1,036 | 1,039 | 1,017 | 1,025 | -1.06% | 913,000 | 2634億2538万 | -3.48% | 3.23 | 0.53 |
| 04/28 | 1,042 | 1,048 | 1,032 | 1,036 | +0.39% | 719,200 | 2662億5239万 | -3.18% | 3.26 | 0.53 |
| 04/25 | 1,020 | 1,035 | 1,018 | 1,032 | +0.98% | 615,300 | 2652億2439万 | -4.27% | 3.25 | 0.53 |
| 04/24 | 1,036 | 1,042 | 1,017 | 1,022 | -1.35% | 839,400 | 2626億5438万 | -5.98% | 3.22 | 0.53 |
| 04/23 | 1,047 | 1,051 | 1,027 | 1,036 | +0.39% | 803,700 | 2662億5239万 | -5.47% | 3.26 | 0.53 |
| 04/22 | 1,021 | 1,032 | 1,021 | 1,032 | +0.68% | 668,200 | 2652億2439万 | -6.52% | 3.25 | 0.53 |
| 04/21 | 1,034 | 1,036 | 1,017 | 1,025 | -1.35% | 670,800 | 2634億2538万 | -7.82% | 3.23 | 0.53 |
| 04/18 | 1,044 | 1,044 | 1,028 | 1,039 | +1.27% | 524,500 | 2670億2339万 | -7.15% | 3.27 | 0.54 |
| 04/17 | 1,019 | 1,027 | 1,001 | 1,026 | +2.6% | 488,100 | 2636億8238万 | -8.8% | 3.23 | 0.53 |
| 04/16 | 1,012 | 1,013 | 998 | 1,000 | -1.48% | 521,200 | 2570億38万 | -11.58% | 3.15 | 0.52 |
| 04/15 | 1,028 | 1,028 | 1,014 | 1,015 | +0.4% | 397,300 | 2608億5538万 | -10.81% | 3.2 | 0.52 |
| 04/14 | 1,018 | 1,018 | 1,002 | 1,011 | +1.1% | 724,900 | 2598億2738万 | -11.7% | 3.18 | 0.52 |
| 04/11 | 995 | 1,005 | 964 | 1,000 | -1.28% | 880,600 | 2570億38万 | -13.12% | 3.15 | 0.52 |
| 04/10 | 1,043 | 1,043 | 1,000 | 1,013 | +6.3% | 1,393,500 | 2603億4138万 | -12.52% | 3.19 | 0.52 |
| 04/09 | 980 | 981 | 941 | 953 | -4.8% | 1,310,300 | 2449億2136万 | -18.06% | 3 | 0.49 |
| 04/08 | 1,004 | 1,026 | 993 | 1,001 | +5.7% | 1,015,600 | 2572億5738万 | -14.52% | 3.15 | 0.52 |
| 04/07 | 935 | 966 | 893 | 947 | -8.94% | 2,634,900 | 2433億7935万 | -19.54% | 2.98 | 0.49 |
| 04/04 | 1,056 | 1,078 | 1,020 | 1,040 | -6.73% | 1,757,000 | 2672億8039万 | -12.24% | 3.28 | 0.54 |
| 04/03 | 1,100 | 1,118 | 1,097 | 1,115 | -3.13% | 1,231,000 | 2865億5542万 | -6.14% | 3.51 | 0.58 |
| 04/02 | 1,160 | 1,171 | 1,143 | 1,151 | -2.04% | 744,900 | 2958億743万 | -3.11% | 3.63 | 0.59 |
| 04/01 | 1,186 | 1,188 | 1,169 | 1,175 | +1.03% | 718,700 | 3019億7544万 | -1.01% | 3.7 | 0.61 |
| 03/31 | 1,162 | 1,174 | 1,152 | 1,163 | -2.35% | 1,237,000 | 2988億9144万 | -1.86% | 3.66 | 0.6 |
| 03/28 | 1,216 | 1,226 | 1,185 | 1,191 | -4.49% | 1,077,900 | 3060億8745万 | +0.68% | 3.75 | 0.61 |
| 03/27 | 1,232 | 1,250 | 1,230 | 1,247 | +0.16% | 979,600 | 3204億7947万 | +5.68% | 3.93 | 0.64 |
| 03/26 | 1,240 | 1,247 | 1,232 | 1,245 | +0.32% | 812,700 | 3199億6547万 | +5.87% | 3.92 | 0.64 |
| 03/25 | 1,234 | 1,244 | 1,231 | 1,241 | +0.24% | 716,200 | 3189億3747万 | +5.98% | 3.91 | 0.64 |
| 03/24 | 1,253 | 1,253 | 1,229 | 1,238 | -1.51% | 823,900 | 3181億6647万 | +6.17% | 3.9 | 0.64 |
| 03/21 | 1,253 | 1,269 | 1,251 | 1,257 | +0.88% | 885,100 | 3230億4947万 | +8.18% | 3.96 | 0.65 |
| 03/19 | 1,236 | 1,250 | 1,229 | 1,246 | +0.65% | 698,000 | 3202億2247万 | +7.51% | 3.93 | 0.64 |
| 03/18 | 1,221 | 1,238 | 1,220 | 1,238 | +1.64% | 808,800 | 3181億6647万 | +7.37% | 3.9 | 0.64 |
| 03/17 | 1,202 | 1,228 | 1,199 | 1,218 | +1.92% | 1,005,600 | 3130億2646万 | +6.1% | 3.84 | 0.63 |
| 03/14 | 1,190 | 1,195 | 1,181 | 1,195 | +0.17% | 630,000 | 3071億1545万 | +4.55% | 3.76 | 0.62 |
| 03/13 | 1,178 | 1,198 | 1,177 | 1,193 | +1.19% | 650,900 | 3066億145万 | +4.74% | 3.76 | 0.62 |
| 03/12 | 1,178 | 1,189 | 1,173 | 1,179 | -0.42% | 762,700 | 3030億344万 | +3.97% | 3.71 | 0.61 |
| 03/11 | 1,180 | 1,185 | 1,169 | 1,184 | +0.34% | 817,600 | 3042億8844万 | +4.69% | 3.73 | 0.61 |
| 03/10 | 1,168 | 1,186 | 1,163 | 1,180 | +1.11% | 715,900 | 3032億6044万 | +4.61% | 3.72 | 0.61 |
| 03/07 | 1,158 | 1,170 | 1,149 | 1,167 | +0.52% | 511,800 | 2999億1944万 | +3.73% | 3.68 | 0.6 |
| 03/06 | 1,156 | 1,166 | 1,152 | 1,161 | +0.35% | 467,400 | 2983億7744万 | +3.48% | 3.66 | 0.6 |
| 03/05 | 1,141 | 1,161 | 1,141 | 1,157 | +1.14% | 650,300 | 2973億4943万 | +3.4% | 3.64 | 0.6 |
| 03/04 | 1,137 | 1,149 | 1,133 | 1,144 | -0.78% | 561,300 | 2940億843万 | +2.42% | 3.6 | 0.59 |
| 03/03 | 1,135 | 1,158 | 1,132 | 1,153 | +1.41% | 929,700 | 2963億2143万 | +3.32% | 3.63 | 0.59 |
| 02/28 | 1,132 | 1,142 | 1,130 | 1,137 | +1.34% | 1,148,900 | 2922億943万 | +1.97% | 3.58 | 0.59 |
| 02/27 | 1,120 | 1,129 | 1,120 | 1,122 | +0.36% | 486,400 | 2883億5442万 | +0.72% | 3.53 | 0.58 |
| 02/26 | 1,114 | 1,120 | 1,110 | 1,118 | 0% | 689,400 | 2873億2642万 | +0.36% | 3.52 | 0.58 |
| 02/25 | 1,118 | 1,123 | 1,113 | 1,118 | -0.97% | 558,800 | 2873億2642万 | +0.27% | 3.52 | 0.58 |
| 02/21 | 1,126 | 1,136 | 1,123 | 1,129 | +0.36% | 676,100 | 2901億5342万 | +1.07% | 3.56 | 0.58 |
| 02/20 | 1,139 | 1,142 | 1,118 | 1,125 | +0.45% | 693,400 | 2891億2542万 | +0.63% | 3.54 | 0.58 |
| 02/19 | 1,125 | 1,139 | 1,120 | 1,120 | -0.8% | 575,900 | 2878億4042万 | 0% | 3.53 | 0.58 |
| 02/18 | 1,111 | 1,135 | 1,111 | 1,129 | +1.35% | 721,100 | 2901億5342万 | +0.71% | 3.56 | 0.58 |
| 02/17 | 1,131 | 1,139 | 1,114 | 1,114 | -1.5% | 610,800 | 2862億9842万 | -0.71% | 3.51 | 0.57 |
| 02/14 | 1,138 | 1,146 | 1,122 | 1,131 | -0.88% | 952,000 | 2906億6742万 | +0.71% | 3.56 | 0.58 |
| 02/13 | 1,152 | 1,175 | 1,141 | 1,141 | -2.31% | 2,009,300 | 2932億3743万 | +1.42% | 3.59 | 0.59 |
| 02/12 | 1,131 | 1,195 | 1,122 | 1,168 | +5.13% | 3,253,900 | 3001億7644万 | +3.73% | 3.68 | 0.6 |
| 02/10 | 1,106 | 1,118 | 1,098 | 1,111 | +0.82% | 665,400 | 2855億2742万 | -1.42% | 3.5 | 0.57 |
| 02/07 | 1,096 | 1,104 | 1,093 | 1,102 | +0.64% | 515,500 | 2832億1441万 | -2.3% | 3.47 | 0.57 |
| 02/06 | 1,090 | 1,101 | 1,088 | 1,095 | +0.27% | 375,500 | 2814億1541万 | -3.01% | 3.45 | 0.56 |
| 02/05 | 1,096 | 1,106 | 1,090 | 1,092 | +0.65% | 651,300 | 2806億4441万 | -3.36% | 3.44 | 0.56 |
| 02/04 | 1,102 | 1,102 | 1,085 | 1,085 | -0.46% | 582,400 | 2788億4541万 | -4.07% | 3.42 | 0.56 |
| 02/03 | 1,102 | 1,105 | 1,090 | 1,090 | -1.54% | 589,400 | 2801億3041万 | -3.71% | 3.43 | 0.56 |
| 01/31 | 1,093 | 1,108 | 1,090 | 1,107 | +0.45% | 570,600 | 2844億9942万 | -2.21% | 3.49 | 0.57 |
| 01/30 | 1,092 | 1,102 | 1,091 | 1,102 | +0.92% | 389,700 | 2832億1441万 | -2.56% | 3.47 | 0.57 |
| 01/29 | 1,105 | 1,109 | 1,092 | 1,092 | -0.09% | 461,600 | 2806億4441万 | -3.45% | 3.44 | 0.56 |
| 01/28 | 1,100 | 1,107 | 1,093 | 1,093 | -1.89% | 1,166,800 | 2809億141万 | -3.27% | 3.44 | 0.56 |
| 01/27 | 1,112 | 1,116 | 1,106 | 1,114 | +0.36% | 549,900 | 2862億9842万 | -1.42% | 3.51 | 0.57 |
| 01/24 | 1,119 | 1,120 | 1,109 | 1,110 | -0.98% | 620,400 | 2852億7042万 | -1.77% | 3.5 | 0.57 |
| 01/23 | 1,115 | 1,124 | 1,105 | 1,121 | +0.27% | 525,200 | 2880億9742万 | -0.8% | 3.53 | 0.58 |
| 01/22 | 1,126 | 1,133 | 1,118 | 1,118 | -0.71% | 729,700 | 2873億2642万 | -0.97% | 3.52 | 0.58 |
| 01/21 | 1,145 | 1,152 | 1,123 | 1,126 | -2% | 810,800 | 2893億8242万 | -0.09% | 3.55 | 0.58 |
| 01/20 | 1,155 | 1,162 | 1,145 | 1,149 | -0.61% | 744,100 | 2952億9343万 | +2.04% | 3.62 | 0.59 |
| 01/17 | 1,150 | 1,157 | 1,142 | 1,156 | -0.52% | 514,500 | 2970億9243万 | +2.85% | 3.64 | 0.6 |
| 01/16 | 1,170 | 1,171 | 1,158 | 1,162 | -0.26% | 637,900 | 2986億3444万 | +3.57% | 3.66 | 0.6 |
| 01/15 | 1,163 | 1,173 | 1,161 | 1,165 | +0.34% | 679,000 | 2994億544万 | +4.11% | 3.67 | 0.6 |
| 01/14 | 1,167 | 1,182 | 1,156 | 1,161 | +2.11% | 1,080,100 | 2983億7744万 | +4.03% | 3.66 | 0.6 |
| 01/10 | 1,148 | 1,148 | 1,136 | 1,137 | -1.04% | 662,800 | 2922億943万 | +2.16% | 3.58 | 0.59 |
| 01/09 | 1,166 | 1,173 | 1,145 | 1,149 | -2.3% | 723,700 | 2952億9343万 | +3.42% | 3.62 | 0.59 |
| 01/08 | 1,178 | 1,189 | 1,166 | 1,176 | -0.17% | 1,073,400 | 3022億3244万 | +6.04% | 3.7 | 0.61 |
| 01/07 | 1,174 | 1,184 | 1,164 | 1,178 | +0.34% | 989,600 | 3027億4644万 | +6.61% | 3.71 | 0.61 |
| 01/06 | 1,155 | 1,174 | 1,151 | 1,174 | +3.44% | 1,287,900 | 3017億1844万 | +6.73% | 3.7 | 0.61 |
| 2024 | ||||||||||
| 12/30 | 1,138 | 1,146 | 1,133 | 1,135 | +0.53% | 538,500 | 2916億9543万 | +3.56% | 3.58 | 0.59 |
| 12/27 | 1,125 | 1,130 | 1,118 | 1,129 | +0.27% | 648,200 | 2901億5342万 | +3.11% | 3.56 | 0.58 |
| 12/26 | 1,120 | 1,126 | 1,114 | 1,126 | +0.81% | 565,600 | 2893億8242万 | +3.02% | 3.55 | 0.58 |
| 12/25 | 1,117 | 1,117 | 1,106 | 1,117 | +0.45% | 434,600 | 2870億6942万 | +2.38% | 3.52 | 0.58 |
| 12/24 | 1,104 | 1,115 | 1,098 | 1,112 | +0.82% | 613,300 | 2857億8442万 | +2.02% | 3.5 | 0.57 |
| 12/23 | 1,084 | 1,103 | 1,083 | 1,103 | +1.94% | 501,300 | 2834億7141万 | +1.19% | 3.47 | 0.57 |
| 12/20 | 1,091 | 1,093 | 1,082 | 1,082 | -0.18% | 916,600 | 2780億7441万 | -0.73% | 3.41 | 0.56 |
| 12/19 | 1,082 | 1,090 | 1,077 | 1,084 | +0.09% | 871,200 | 2785億8841万 | -0.64% | 3.41 | 0.56 |
| 12/18 | 1,090 | 1,098 | 1,083 | 1,083 | -0.73% | 760,500 | 2783億3141万 | -0.73% | 3.41 | 0.56 |
| 12/17 | 1,096 | 1,101 | 1,084 | 1,091 | -0.37% | 733,000 | 2803億8741万 | -0.09% | 3.44 | 0.56 |
| 12/16 | 1,110 | 1,118 | 1,095 | 1,095 | -1.35% | 824,500 | 2814億1541万 | +0.18% | 3.45 | 0.57 |
| 12/13 | 1,094 | 1,110 | 1,094 | 1,110 | +0.91% | 1,037,300 | 2852億7042万 | +1.56% | 3.5 | 0.57 |
| 12/12 | 1,096 | 1,104 | 1,089 | 1,100 | +1.2% | 785,100 | 2827億41万 | +0.55% | 3.47 | 0.57 |
| 12/11 | 1,100 | 1,102 | 1,086 | 1,087 | -0.82% | 802,400 | 2793億5941万 | -0.82% | 3.42 | 0.56 |
| 12/10 | 1,108 | 1,110 | 1,093 | 1,096 | +0.46% | 629,500 | 2816億7241万 | -0.18% | 3.45 | 0.57 |
| 12/09 | 1,100 | 1,104 | 1,086 | 1,091 | -0.73% | 556,900 | 2803億8741万 | -0.73% | 3.44 | 0.56 |
| 12/06 | 1,100 | 1,103 | 1,094 | 1,099 | +0.55% | 575,100 | 2824億4341万 | -0.18% | 3.46 | 0.57 |
| 12/05 | 1,087 | 1,094 | 1,082 | 1,093 | -0.46% | 540,600 | 2809億141万 | -0.91% | 3.44 | 0.57 |
| 12/04 | 1,097 | 1,102 | 1,085 | 1,098 | +1.01% | 684,800 | 2821億8641万 | -0.54% | 3.46 | 0.57 |
| 12/03 | 1,090 | 1,104 | 1,085 | 1,087 | -0.37% | 874,000 | 2793億5941万 | -1.63% | 3.42 | 0.56 |
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 3月期 | 1,926 9,630 6/6 | 1,220 6,100 3/21 | 6,495,000 1,299,000 6/12 | - | - | +10.95% 9/21 | -19.05% 1/22 |
| 2009年 3月期 | 1,626 8,130 5/21 | 614 3,070 11/21 | 3,808,000 761,600 5/20 | - | - | +22.49% 1/7 | -29.92% 10/27 |
| 2010年 3月期 | 1,140 5,700 6/11 | 730 3,650 4/28 | 5,491,000 1,098,200 6/5 | - | - | +22.1% 6/5 | -13.3% 11/27 |
| 2011年 3月期 | 996 4,980 4/26 | 548 2,740 3/15 | 6,333,500 1,266,700 2/22 | 2846億2692万 | 1566億196万 | +13.03% 2/21 | -19.96% 3/15 |
| 2012年 3月期 | 861 4,305 4/4 4,305 4/1 | 532 2,662 10/4 | 4,079,000 815,800 3/14 | 2460億4797万 | 1521億4394万 | +14.67% 2/24 | -17.37% 8/22 |
| 2013年 3月期 | 920 4,600 3/11 | 547 2,736 11/15 | 21,120,500 4,224,100 3/12 | 2629億840万 | 1563億7334万 | +17.88% 3/8 | -13.98% 5/18 |
| 2014年 3月期 | 997 4,985 5/21 | 655 3,275 3/27 3,275 3/25 | 5,032,000 1,006,400 5/21 | 2849億1269万 | 1871億8189万 | +23.75% 5/21 | -11.35% 2/4 |
| 2015年 3月期 | 896 4,480 6/16 | 652 3,260 4/11 | 11,879,500 2,375,900 5/30 | 2560億5339万 | 1863億2456万 | +11% 5/14 | -14.04% 10/16 |
| 2016年 3月期 | 940 4,700 5/7 | 485 2,423 2/29 | 4,809,000 961,800 5/20 | 2686億2744万 | 1384億8602万 | +11.28% 10/9 | -14.91% 8/25 |
| 2017年 3月期 | 608 3,040 12/12 | 384 1,919 6/28 | 7,635,000 1,527,000 12/1 | 1737億5051万 | 1096億8001万 | +18.93% 12/12 | -13.48% 11/9 |
| 2018年 3月期 | 668 3,340 1/29 | 414 2,071 9/12 2,070 9/11 | 6,201,500 1,240,300 6/7 | 1908億9695万 | 1183億6754万 | +13.5% 5/1 | -18.4% 2/13 |
| 2019年 3月期 | 658 3,290 5/21 | 355 1,775 12/25 | 4,373,000 874,600 8/9 | 1880億3921万 | 1014億4972万 | +14.51% 5/18 | -17.83% 12/25 |
| 2020年 3月期 | 656 3,280 1/8 | 308 1,541 3/19 | 4,720,500 944,100 8/14 | 1874億6766万 | 880億7550万 | +13.72% 9/17 | -32.45% 3/19 |
| 2021年 3月期 | 500 2,500 2/17 | 325 1,624 9/24 | 4,966,500 993,300 11/25 | 1428億8694万 | 928億1935万 | +15.68% 2/17 | -9.93% 6/29 |
| 2022年 3月期 | 609 3,045 3/24 | 343 1,714 7/29 | 8,581,500 1,716,300 3/1 | 1740億3629万 | 979億6328万 | +17.84% 10/6 | -10.35% 3/1 |
| 2023年 3月期 | 1,046 5,230 3/7 | 489 2,443 4/26 | 9,438,500 1,887,700 8/9 | 2839億8939万 | 1396億2911万 | +29.05% 6/9 | -10.67% 3/20 |
| 2024年 3月期 | 1,392 6,960 3/29 6,960 3/26 | 821 4,105 5/12 | 7,683,000 1,536,600 11/10 | 3779億2852万 | 2229億181万 | +17.82% 9/19 | -11.08% 10/6 |
| 最新 | 1,047 2025/5/2 | 714,500 | 2690億7939万 | +0.19% 1,045 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/05/02 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
308円（2020/03/19） - 240%（3.4倍）
1,047円（5/2）