株価チャート
株価
5/2
- 前日 (5/1)
- 1,454
- 始値
- 1,436
- 高値
- 1,449
- 安値
- 1,422
- 終値 -1.03%
- 1,439
- 出来高 -65.92%
- 6,100
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,417 - 株価（25日）
移動平均値 - +6.36%
1,353 - 出来高（5日）
移動平均値 - -61.15%
15,700
2024/12/02～2025/05/02
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 | 1,436 | 1,449 | 1,422 | 1,439 | -1.03% | 6,100 | 246億690万 | +6.36% | 9.29 | 1.05 |
| 05/01 | 1,450 | 1,470 | 1,400 | 1,454 | -2.35% | 17,900 | 248億6340万 | +7.23% | 9.39 | 1.06 |
| 04/30 | 1,495 | 1,495 | 1,435 | 1,489 | +9.89% | 48,000 | 254億6190万 | +9.65% | 9.61 | 1.09 |
| 04/28 | 1,350 | 1,360 | 1,341 | 1,355 | +0.37% | 4,400 | 231億7050万 | -0.15% | 8.75 | 0.99 |
| 04/25 | 1,336 | 1,350 | 1,336 | 1,350 | +1.05% | 2,100 | 230億8500万 | -0.81% | 8.72 | 0.99 |
| 04/24 | 1,350 | 1,350 | 1,331 | 1,336 | -0.67% | 5,000 | 228億4560万 | -2.12% | 8.63 | 0.98 |
| 04/23 | 1,365 | 1,365 | 1,345 | 1,345 | -0.3% | 4,200 | 229億9950万 | -1.68% | 8.68 | 0.98 |
| 04/22 | 1,347 | 1,350 | 1,347 | 1,349 | +0.15% | 900 | 230億6790万 | -1.6% | 8.71 | 0.99 |
| 04/21 | 1,341 | 1,347 | 1,311 | 1,347 | +1.35% | 1,400 | 230億3370万 | -2.04% | 8.7 | 0.99 |
| 04/18 | 1,330 | 1,331 | 1,329 | 1,329 | -1.48% | 2,800 | 227億2590万 | -3.49% | 8.58 | 0.97 |
| 04/17 | 1,309 | 1,349 | 1,309 | 1,349 | +2.98% | 2,100 | 230億6790万 | -2.18% | 8.71 | 0.99 |
| 04/16 | 1,349 | 1,349 | 1,310 | 1,310 | -4.03% | 1,400 | 224億100万 | -5.07% | 8.46 | 0.96 |
| 04/15 | 1,392 | 1,392 | 1,301 | 1,365 | +1.79% | 5,100 | 233億4150万 | -1.3% | 8.81 | 1 |
| 04/14 | 1,334 | 1,351 | 1,333 | 1,341 | +1.75% | 3,600 | 229億3110万 | -3.04% | 8.66 | 0.98 |
| 04/11 | 1,328 | 1,328 | 1,275 | 1,318 | -2.15% | 1,900 | 225億3780万 | -4.77% | 8.51 | 0.96 |
| 04/10 | 1,304 | 1,353 | 1,303 | 1,347 | +5.73% | 1,500 | 230億3370万 | -2.74% | 8.7 | 0.99 |
| 04/09 | 1,235 | 1,274 | 1,235 | 1,274 | +1.27% | 1,300 | 217億8540万 | -8.01% | 8.22 | 0.93 |
| 04/08 | 1,250 | 1,305 | 1,229 | 1,258 | +5.01% | 3,200 | 215億1180万 | -9.43% | 8.12 | 0.92 |
| 04/07 | 1,195 | 1,200 | 1,155 | 1,198 | -5.37% | 5,800 | 204億8580万 | -13.94% | 7.73 | 0.88 |
| 04/04 | 1,285 | 1,285 | 1,252 | 1,266 | -3.73% | 6,200 | 216億4860万 | -9.31% | 8.17 | 0.93 |
| 04/03 | 1,310 | 1,327 | 1,268 | 1,315 | -3.02% | 17,400 | 224億8650万 | -6% | 8.49 | 0.96 |
| 04/02 | 1,400 | 1,400 | 1,356 | 1,356 | -3.83% | 2,500 | 231億8760万 | -3.07% | 8.75 | 0.99 |
| 04/01 | 1,450 | 1,489 | 1,377 | 1,410 | -2.22% | 9,000 | 241億1100万 | +0.79% | 9.1 | 1.03 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,490 | 1,493 | 1,432 | 1,442 | -3.22% | 5,500 | 246億5820万 | +3.15% | 9.31 | 1.06 |
| 03/28 | 1,440 | 1,496 | 1,401 | 1,490 | -1.76% | 7,100 | 254億7900万 | +6.73% | 9.62 | 1.09 |
| 03/27 | 1,502 | 1,517 | 1,497 | 1,517 | +1.56% | 5,400 | 259億3500万 | +9.03% | 9.79 | 1.11 |
| 03/26 | 1,492 | 1,493 | 1,468 | 1,493 | +2.52% | 4,500 | 255億3600万 | +7.67% | 9.64 | 1.09 |
| 03/25 | 1,457 | 1,460 | 1,457 | 1,457 | -0.23% | 3,000 | 249億900万 | +5.17% | 9.4 | 1.07 |
| 03/24 | 1,450 | 1,460 | 1,443 | 1,460 | +1.04% | 5,700 | 249億6600万 | +5.64% | 9.43 | 1.07 |
| 03/21 | 1,430 | 1,450 | 1,430 | 1,445 | +1.29% | 2,700 | 247億950万 | +4.79% | 9.33 | 1.06 |
| 03/19 | 1,423 | 1,447 | 1,410 | 1,427 | +0.23% | 2,700 | 243億9600万 | +3.68% | 9.21 | 1.04 |
| 03/18 | 1,440 | 1,440 | 1,400 | 1,423 | -0.47% | 7,800 | 243億3900万 | +3.67% | 9.19 | 1.04 |
| 03/17 | 1,413 | 1,430 | 1,400 | 1,430 | +1.42% | 5,100 | 244億5300万 | +4.69% | 9.23 | 1.05 |
| 03/14 | 1,400 | 1,415 | 1,400 | 1,410 | +2.42% | 4,200 | 241億1100万 | +3.6% | 9.1 | 1.03 |
| 03/13 | 1,388 | 1,390 | 1,377 | 1,377 | -0.48% | 3,000 | 235億4100万 | +1.45% | 8.89 | 1.01 |
| 03/12 | 1,383 | 1,383 | 1,383 | 1,383 | +0.24% | 300 | 236億5500万 | +2.32% | 8.93 | 1.01 |
| 03/11 | 1,363 | 1,380 | 1,363 | 1,380 | +1.22% | 2,700 | 235億9800万 | +2.45% | 8.91 | 1.01 |
| 03/10 | 1,353 | 1,363 | 1,353 | 1,363 | +0.74% | 600 | 233億1300万 | +1.67% | 8.8 | 1 |
| 03/07 | 1,377 | 1,377 | 1,353 | 1,353 | 0% | 1,500 | 231億4200万 | +1.3% | 8.74 | 0.99 |
| 03/06 | 1,353 | 1,368 | 1,342 | 1,353 | -0.12% | 1,500 | 231億4200万 | +1.68% | 8.74 | 0.99 |
| 03/05 | 1,388 | 1,395 | 1,355 | 1,355 | -1.33% | 5,700 | 231億7050万 | +2.19% | 8.75 | 0.99 |
| 03/04 | 1,310 | 1,373 | 1,310 | 1,373 | +3% | 1,500 | 234億8400万 | +4.04% | 8.87 | 1.01 |
| 03/03 | 1,317 | 1,337 | 1,317 | 1,333 | +2.7% | 3,300 | 228億 | +1.55% | 8.61 | 0.98 |
| 02/28 | 1,318 | 1,318 | 1,272 | 1,298 | -1.52% | 5,400 | 222億150万 | -0.74% | 8.38 | 0.95 |
| 02/27 | 1,333 | 1,333 | 1,317 | 1,318 | -1.13% | 3,900 | 225億4350万 | +1.1% | 8.51 | 0.97 |
| 02/26 | 1,355 | 1,355 | 1,333 | 1,333 | -1.84% | 5,400 | 228億 | +2.64% | 8.61 | 0.98 |
| 02/25 | 1,382 | 1,382 | 1,358 | 1,358 | -1.81% | 900 | 232億2750万 | +4.97% | 8.77 | 0.99 |
| 02/21 | 1,388 | 1,392 | 1,383 | 1,383 | 0% | 2,700 | 236億5500万 | +7.4% | 8.93 | 1.01 |
| 02/20 | 1,357 | 1,383 | 1,357 | 1,383 | +1.59% | 2,100 | 236億5500万 | +7.99% | 8.93 | 1.01 |
| 02/19 | 1,400 | 1,400 | 1,362 | 1,362 | -3.77% | 9,900 | 232億8450万 | +6.88% | 8.79 | 1 |
| 02/18 | 1,445 | 1,445 | 1,400 | 1,415 | -3.19% | 8,100 | 241億9650万 | +11.68% | 9.14 | 1.04 |
| 02/17 | 1,382 | 1,462 | 1,382 | 1,462 | +6.56% | 11,700 | 249億9450万 | +16.19% | 9.44 | 1.07 |
| 02/14 | 1,383 | 1,383 | 1,367 | 1,372 | -0.72% | 3,600 | 234億5550万 | +10% | 8.86 | 1 |
| 02/13 | 1,380 | 1,382 | 1,360 | 1,382 | +1.1% | 4,200 | 236億2650万 | +11.33% | 8.92 | 1.01 |
| 02/12 | 1,350 | 1,368 | 1,347 | 1,367 | +1.23% | 6,600 | 233億7000万 | +10.75% | 8.82 | 1 |
| 02/10 | 1,277 | 1,350 | 1,277 | 1,350 | +6.86% | 41,400 | 230億8500万 | +10.02% | 8.72 | 0.99 |
| 02/07 | 1,285 | 1,300 | 1,242 | 1,263 | -3.44% | 5,700 | 216億300万 | +3.64% | 8.16 | 0.92 |
| 02/06 | 1,307 | 1,308 | 1,307 | 1,308 | 0% | 1,800 | 223億7250万 | +7.68% | 8.45 | 0.96 |
| 02/05 | 1,233 | 1,308 | 1,233 | 1,308 | +4.95% | 7,200 | 223億7250万 | +8.22% | 8.45 | 0.96 |
| 02/04 | 1,237 | 1,247 | 1,233 | 1,247 | +0.27% | 2,100 | 213億1800万 | +3.72% | 8.05 | 0.91 |
| 02/03 | 1,243 | 1,243 | 1,243 | 1,243 | 0% | 600 | 212億6100万 | +3.78% | 8.03 | 0.91 |
| 01/31 | 1,245 | 1,245 | 1,243 | 1,243 | +0.27% | 1,200 | 212億6100万 | +4.22% | 8.03 | 0.91 |
| 01/30 | 1,242 | 1,242 | 1,232 | 1,240 | +1.09% | 1,500 | 212億400万 | +4.38% | 8.01 | 0.91 |
| 01/29 | 1,227 | 1,227 | 1,227 | 1,227 | 0% | 300 | 209億7600万 | +3.6% | 7.92 | 0.9 |
| 01/28 | 1,217 | 1,227 | 1,217 | 1,227 | +2.51% | 1,800 | 209億7600万 | +3.95% | 7.92 | 0.9 |
| 01/24 | 1,200 | 1,200 | 1,197 | 1,197 | -0.83% | 3,600 | 204億6300万 | +1.67% | 7.73 | 0.88 |
| 01/23 | 1,202 | 1,207 | 1,197 | 1,207 | +0.42% | 1,800 | 206億3400万 | +2.78% | 7.79 | 0.88 |
| 01/22 | 1,202 | 1,202 | 1,202 | 1,202 | +0.28% | 1,800 | 205億4850万 | +2.62% | 7.76 | 0.88 |
| 01/21 | 1,190 | 1,203 | 1,190 | 1,198 | 0% | 2,100 | 204億9150万 | +2.6% | 7.74 | 0.88 |
| 01/20 | 1,200 | 1,200 | 1,198 | 1,198 | -0.14% | 2,100 | 204億9150万 | +2.95% | 7.74 | 0.88 |
| 01/17 | 1,200 | 1,200 | 1,200 | 1,200 | -1.91% | 900 | 205億2000万 | +3.36% | 7.75 | 0.88 |
| 01/16 | 1,217 | 1,223 | 1,213 | 1,223 | +1.1% | 1,200 | 209億1900万 | +5.73% | 7.9 | 0.9 |
| 01/15 | 1,232 | 1,233 | 1,210 | 1,210 | +0.14% | 3,300 | 206億9100万 | +4.94% | 7.81 | 0.89 |
| 01/14 | 1,237 | 1,237 | 1,207 | 1,208 | +1.54% | 3,300 | 206億6250万 | +5.07% | 7.8 | 0.88 |
| 01/10 | 1,173 | 1,190 | 1,173 | 1,190 | +0.14% | 1,500 | 203億4900万 | +3.75% | 7.68 | 0.87 |
| 01/09 | 1,190 | 1,195 | 1,188 | 1,188 | 0% | 2,100 | 203億2050万 | +3.78% | 7.67 | 0.87 |
| 01/08 | 1,163 | 1,212 | 1,163 | 1,188 | -1.79% | 1,200 | 203億2050万 | +3.97% | 7.67 | 0.87 |
| 01/07 | 1,252 | 1,252 | 1,207 | 1,210 | -0.27% | 5,700 | 206億9100万 | +6.14% | 7.81 | 0.89 |
| 01/06 | 1,200 | 1,247 | 1,200 | 1,213 | +2.68% | 7,500 | 207億4800万 | +6.81% | 7.83 | 0.89 |
| 2024 | ||||||||||
| 12/30 | 1,173 | 1,187 | 1,173 | 1,182 | +1.72% | 3,600 | 202億650万 | +4.39% | 7.63 | 0.87 |
| 12/27 | 1,138 | 1,162 | 1,138 | 1,162 | +0.58% | 600 | 198億6450万 | +2.8% | 7.5 | 0.85 |
| 12/26 | 1,145 | 1,200 | 1,145 | 1,155 | +0.43% | 4,500 | 197億5050万 | +2.3% | 7.46 | 0.85 |
| 12/25 | 1,145 | 1,150 | 1,113 | 1,150 | +0.29% | 6,300 | 196億6500万 | +1.95% | 7.42 | 0.84 |
| 12/24 | 1,147 | 1,147 | 1,147 | 1,147 | +0.73% | 2,700 | 196億800万 | +1.84% | 7.4 | 0.84 |
| 12/23 | 1,127 | 1,138 | 1,127 | 1,138 | +2.55% | 8,100 | 194億6550万 | +1.19% | 7.35 | 0.83 |
| 12/20 | 1,110 | 1,110 | 1,110 | 1,110 | -1.19% | 3,600 | 189億8100万 | -1.25% | 7.17 | 0.81 |
| 12/19 | 1,135 | 1,148 | 1,123 | 1,123 | -2.18% | 2,400 | 192億900万 | -0.15% | 7.25 | 0.82 |
| 12/18 | 1,152 | 1,152 | 1,147 | 1,148 | +1.32% | 1,500 | 196億3650万 | +2.07% | 7.41 | 0.84 |
| 12/17 | 1,128 | 1,133 | 1,125 | 1,133 | -0.15% | 2,100 | 193億8000万 | +0.83% | 7.32 | 0.83 |
| 12/16 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 2,100 | 194億850万 | +0.98% | 7.33 | 0.83 |
| 12/13 | 1,133 | 1,137 | 1,133 | 1,135 | +0.74% | 1,200 | 194億850万 | +0.98% | 7.33 | 0.83 |
| 12/12 | 1,123 | 1,127 | 1,108 | 1,127 | +0.9% | 3,600 | 192億6600万 | +0.06% | 7.27 | 0.82 |
| 12/11 | 1,118 | 1,118 | 1,117 | 1,117 | -0.3% | 900 | 190億9500万 | -1% | 7.21 | 0.82 |
| 12/10 | 1,120 | 1,120 | 1,098 | 1,120 | +0.15% | 4,800 | 191億5200万 | -0.97% | 7.23 | 0.82 |
| 12/09 | 1,118 | 1,118 | 1,118 | 1,118 | +1.21% | 900 | 191億2350万 | -1.12% | 7.22 | 0.82 |
| 12/06 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 900 | 188億9550万 | -2.39% | 7.13 | 0.81 |
| 12/05 | 1,140 | 1,140 | 1,087 | 1,110 | -3.06% | 10,500 | 189億8100万 | -2.03% | 7.17 | 0.81 |
| 12/04 | 1,130 | 1,145 | 1,130 | 1,145 | +0.88% | 2,700 | 195億7950万 | +0.97% | 7.39 | 0.84 |
| 12/03 | 1,128 | 1,140 | 1,125 | 1,135 | -0.44% | 2,700 | 194億850万 | +0.18% | 7.33 | 0.83 |
| 12/02 | 1,127 | 1,140 | 1,123 | 1,140 | +1.79% | 3,000 | 194億9400万 | +0.62% | 7.36 | 0.83 |
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 | 247 740 7/24 | 185 554 3/14 | 132,000 44,000 12/21 | - | - | +5.26% 7/24 | -10.22% 3/14 |
| 2009年 3月期 | 226 678 6/5 678 6/4 他4件 | 117 350 10/14 | 90,000 30,000 4/28 | - | - | +19.27% 6/1 | -27.62% 10/10 |
| 2010年 3月期 | 222 663 11/2 665 10/30 他2件 | 142 425 4/14 | 54,000 18,000 10/6 | - | - | +29.05% 6/17 | -14.01% 1/28 |
| 2011年 3月期 | 213 639 6/24 | 126 379 3/15 | 78,000 26,000 3/15 | 36億4230万 | 21億6030万 | +14.56% 6/24 | -24.28% 3/15 |
| 2012年 3月期 | 177 528 9/15 529 8/24 他4件 | 152 457 5/25 457 5/24 | 43,800 14,600 7/22 | 30億2100万 | 26億490万 | +4.02% 8/15 | -6.2% 12/30 |
| 2013年 3月期 | 233 699 3/15 | 161 485 4/17 483 4/3 | 91,200 30,400 3/22 | 39億8430万 | 27億5310万 | +19.17% 6/15 | -4.21% 10/4 |
| 2014年 3月期 | 253 759 9/26 760 9/25 他3件 | 198 593 6/7 | 90,900 30,300 4/30 | 43億3200万 | 33億8010万 | +13.9% 9/13 | -11.79% 6/7 |
| 2015年 3月期 | 348 1,045 12/5 | 225 677 5/22 675 5/20 他2件 | 53,100 17,700 7/24 | 59億5650万 | 38億5890万 | +17.47% 11/17 | -7.42% 12/26 |
| 2016年 3月期 | 333 1,000 8/7 1,000 8/6 他7件 | 238 714 2/12 | 98,100 32,700 3/30 | 57億 | 40億6980万 | +19.19% 3/29 | -12.82% 2/12 |
| 2017年 3月期 | 613 1,840 3/28 | 289 866 6/24 | 246,300 82,100 3/28 | 104億8800万 | 49億3620万 | +21.48% 1/11 | -9.62% 4/12 |
| 2018年 3月期 | 638 1,915 2/23 | 440 1,320 4/17 1,320 4/13 | 59,700 19,900 11/22 | 109億1550万 | 75億2400万 | +8.02% 1/23 | -5.96% 8/21 |
| 2019年 3月期 | 738 2,215 7/24 | 567 1,700 12/5 | 255,300 85,100 11/9 | 126億2550万 | 96億9000万 | +8.2% 7/25 | -7.27% 7/3 |
| 2020年 3月期 | 894 2,682 1/21 2,682 1/20 | 629 1,888 3/13 | 29,100 9,700 7/24 | 152億8740万 | 107億6160万 | +16.68% 4/28 | -12.81% 3/13 |
| 2021年 3月期 | 894 2,682 4/28 | 660 1,979 4/6 | 59,100 19,700 9/10 | 152億8740万 | 112億8030万 | +8.58% 5/14 | -10.54% 8/17 |
| 2022年 3月期 | 927 2,782 7/19 | 707 2,120 3/29 | 27,600 9,200 7/21 | 158億5740万 | 120億8400万 | +9.47% 7/19 | -8.08% 8/18 |
| 2023年 3月期 | 1,030 3,090 7/22 | 684 2,052 2/8 | 103,200 34,400 7/22 | 176億1300万 | 116億9640万 | +13.23% 7/21 | -6.31% 8/5 |
| 2024年 3月期 | 1,335 4,005 3/27 | 706 2,117 4/14 | 305,700 101,900 9/7 | 228億2850万 | 120億6690万 | +21.38% 9/6 | -9.81% 5/8 |
| 最新 | 1,439 2025/5/2 | 6,100 | 246億690万 | +6.36% 1,353 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 5%（1.05倍）
- 2002/12/27 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/27
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/29
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/27 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/27
- -20%（0.8倍）
- 2009/12/29 vs 2008/12/29
- 21%（1.21倍）
- 2010/12/29 vs 2009/12/29
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/29
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/05/02 vs 2024/12/30
- 22%（1.22倍）
- 過去安値
70円（2001/09/13） - 1956%（20.56倍）
1,439円（5/2）