株価チャート
株価
5/2
- 前日 (5/1)
- 1,506
- 始値
- 1,506
- 高値
- 1,514
- 安値
- 1,491
- 終値 -0.53%
- 1,498
- 出来高 -12.93%
- 76,800
乖離率
- 株価（5日）
移動平均値 - -1.12%
1,515 - 株価（25日）
移動平均値 - +3.45%
1,448 - 出来高（5日）
移動平均値 - -19.65%
95,580
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 | 1,506 | 1,514 | 1,491 | 1,498 | -0.53% | 76,800 | 754億9130万 | +3.45% | 17.78 | 1.28 |
| 05/01 | 1,520 | 1,520 | 1,502 | 1,506 | -1.25% | 88,200 | 758億9446万 | +3.93% | 17.87 | 1.29 |
| 04/30 | 1,520 | 1,528 | 1,507 | 1,525 | +0.07% | 78,800 | 768億5196万 | +5.17% | 18.1 | 1.31 |
| 04/28 | 1,523 | 1,535 | 1,512 | 1,524 | +0.13% | 114,900 | 768億156万 | +5.1% | 18.08 | 1.3 |
| 04/25 | 1,516 | 1,526 | 1,500 | 1,522 | +0.79% | 119,200 | 767億77万 | +4.97% | 18.06 | 1.3 |
| 04/24 | 1,520 | 1,528 | 1,499 | 1,510 | -0.66% | 114,700 | 760億9604万 | +4.14% | 17.92 | 1.29 |
| 04/23 | 1,511 | 1,535 | 1,505 | 1,520 | +0.53% | 157,300 | 765億9998万 | +4.83% | 18.04 | 1.3 |
| 04/22 | 1,489 | 1,517 | 1,482 | 1,512 | +0.4% | 58,500 | 761億9683万 | +4.28% | 17.94 | 1.29 |
| 04/21 | 1,472 | 1,511 | 1,472 | 1,506 | +1.89% | 105,400 | 758億9446万 | +3.86% | 17.87 | 1.29 |
| 04/18 | 1,448 | 1,478 | 1,442 | 1,478 | +2.85% | 81,400 | 744億8341万 | +1.93% | 17.54 | 1.26 |
| 04/17 | 1,444 | 1,449 | 1,432 | 1,437 | 0% | 36,100 | 724億1722万 | -0.96% | 17.05 | 1.23 |
| 04/16 | 1,437 | 1,449 | 1,428 | 1,437 | +0.07% | 65,900 | 724億1722万 | -1.24% | 17.05 | 1.23 |
| 04/15 | 1,445 | 1,459 | 1,434 | 1,436 | -1.03% | 56,300 | 723億6683万 | -1.51% | 17.04 | 1.23 |
| 04/14 | 1,461 | 1,465 | 1,440 | 1,451 | +0.28% | 117,300 | 731億2275万 | -0.68% | 17.22 | 1.24 |
| 04/11 | 1,431 | 1,464 | 1,408 | 1,447 | +0.42% | 130,900 | 729億2117万 | -1.16% | 17.17 | 1.24 |
| 04/10 | 1,449 | 1,458 | 1,411 | 1,441 | +3.74% | 212,900 | 726億1880万 | -1.77% | 17.1 | 1.23 |
| 04/09 | 1,360 | 1,404 | 1,341 | 1,389 | +1.24% | 217,000 | 699億9827万 | -5.57% | 16.48 | 1.19 |
| 04/08 | 1,351 | 1,382 | 1,346 | 1,372 | +6.44% | 188,300 | 691億4156万 | -7.05% | 16.28 | 1.17 |
| 04/07 | 1,242 | 1,324 | 1,242 | 1,289 | -2.42% | 393,900 | 649億5880万 | -13.02% | 15.3 | 1.1 |
| 04/04 | 1,332 | 1,338 | 1,296 | 1,321 | -3.51% | 212,800 | 665億7143万 | -11.34% | 15.68 | 1.13 |
| 04/03 | 1,350 | 1,375 | 1,350 | 1,369 | -2% | 163,200 | 689億9038万 | -8.55% | 16.24 | 1.17 |
| 04/02 | 1,431 | 1,431 | 1,392 | 1,397 | -1.34% | 114,700 | 704億143万 | -6.99% | 16.58 | 1.2 |
| 04/01 | 1,455 | 1,455 | 1,412 | 1,416 | -1.26% | 154,300 | 713億5893万 | -5.91% | 16.8 | 1.21 |
| 03/31 | 1,454 | 1,467 | 1,429 | 1,434 | -2.71% | 197,700 | 722億6604万 | -4.91% | 17.02 | 1.23 |
| 03/28 | 1,435 | 1,485 | 1,435 | 1,474 | -2.83% | 290,400 | 742億8183万 | -2.38% | 17.49 | 1.26 |
| 03/27 | 1,520 | 1,531 | 1,513 | 1,517 | -0.65% | 404,600 | 764億4880万 | +0.4% | 18 | 1.3 |
| 03/26 | 1,538 | 1,541 | 1,521 | 1,527 | -0.2% | 217,800 | 769億5275万 | +1.13% | 18.12 | 1.31 |
| 03/25 | 1,533 | 1,538 | 1,524 | 1,530 | +0.46% | 109,000 | 771億393万 | +1.39% | 18.16 | 1.31 |
| 03/24 | 1,522 | 1,533 | 1,512 | 1,523 | +0.33% | 169,900 | 767億5117万 | +0.93% | 18.07 | 1.3 |
| 03/21 | 1,521 | 1,536 | 1,517 | 1,518 | 0% | 207,000 | 764億9920万 | +0.6% | 18.01 | 1.3 |
| 03/19 | 1,515 | 1,524 | 1,510 | 1,518 | +0.26% | 162,900 | 764億9920万 | +0.66% | 18.01 | 1.3 |
| 03/18 | 1,511 | 1,518 | 1,508 | 1,514 | +0.6% | 135,200 | 762億9762万 | +0.26% | 17.97 | 1.3 |
| 03/17 | 1,514 | 1,516 | 1,505 | 1,505 | -0.33% | 95,300 | 758億4406万 | -0.4% | 17.86 | 1.29 |
| 03/14 | 1,510 | 1,520 | 1,508 | 1,510 | -0.33% | 100,700 | 760億9604万 | -0.07% | 17.92 | 1.29 |
| 03/13 | 1,524 | 1,532 | 1,515 | 1,515 | -0.66% | 103,700 | 763億4801万 | +0.8% | 17.98 | 1.3 |
| 03/12 | 1,502 | 1,534 | 1,500 | 1,525 | +1.4% | 99,400 | 768億5196万 | +2.14% | 18.1 | 1.31 |
| 03/11 | 1,503 | 1,509 | 1,490 | 1,504 | -0.66% | 156,600 | 757億9367万 | +1.35% | 17.85 | 1.29 |
| 03/10 | 1,531 | 1,534 | 1,513 | 1,514 | -0.46% | 118,400 | 762億9762万 | +2.57% | 17.97 | 1.3 |
| 03/07 | 1,522 | 1,529 | 1,503 | 1,521 | -0.91% | 143,600 | 766億5038万 | +3.61% | 18.05 | 1.3 |
| 03/06 | 1,540 | 1,553 | 1,529 | 1,535 | +0.46% | 142,500 | 773億5591万 | +5.14% | 18.21 | 1.31 |
| 03/05 | 1,533 | 1,546 | 1,521 | 1,528 | +0.26% | 113,300 | 770億314万 | +5.38% | 18.13 | 1.31 |
| 03/04 | 1,530 | 1,533 | 1,516 | 1,524 | -0.33% | 116,500 | 768億156万 | +5.83% | 18.08 | 1.3 |
| 03/03 | 1,508 | 1,534 | 1,505 | 1,529 | +2.55% | 173,300 | 770億5354万 | +6.85% | 18.14 | 1.31 |
| 02/28 | 1,485 | 1,502 | 1,482 | 1,491 | -0.2% | 138,500 | 751億3854万 | +4.93% | 17.69 | 1.28 |
| 02/27 | 1,487 | 1,501 | 1,481 | 1,494 | +0.27% | 98,900 | 752億8972万 | +5.73% | 17.73 | 1.28 |
| 02/26 | 1,471 | 1,490 | 1,457 | 1,490 | +1.22% | 110,200 | 750億8814万 | +6.05% | 17.68 | 1.28 |
| 02/25 | 1,480 | 1,481 | 1,468 | 1,472 | -0.54% | 92,300 | 741億8104万 | +5.44% | 17.47 | 1.26 |
| 02/21 | 1,480 | 1,490 | 1,467 | 1,480 | -0.34% | 144,700 | 745億8420万 | +6.63% | 17.56 | 1.27 |
| 02/20 | 1,491 | 1,492 | 1,478 | 1,485 | -0.87% | 99,300 | 748億3617万 | +7.76% | 17.62 | 1.27 |
| 02/19 | 1,504 | 1,505 | 1,488 | 1,498 | -0.6% | 147,000 | 754億9130万 | +9.42% | 17.78 | 1.28 |
| 02/18 | 1,502 | 1,507 | 1,495 | 1,507 | +0.07% | 88,400 | 759億4485万 | +10.81% | 17.88 | 1.29 |
| 02/17 | 1,517 | 1,521 | 1,500 | 1,506 | -0.33% | 121,500 | 758億9446万 | +11.47% | 17.87 | 1.29 |
| 02/14 | 1,532 | 1,535 | 1,498 | 1,511 | -0.92% | 166,800 | 761億4643万 | +12.59% | 17.93 | 1.29 |
| 02/13 | 1,512 | 1,525 | 1,503 | 1,525 | +1.26% | 201,500 | 768億5196万 | +14.4% | 18.1 | 1.31 |
| 02/12 | 1,556 | 1,560 | 1,494 | 1,506 | -2.96% | 428,100 | 758億9446万 | +13.75% | 17.87 | 1.29 |
| 02/10 | 1,599 | 1,603 | 1,536 | 1,552 | +0.19% | 524,700 | 782億1262万 | +17.93% | 18.42 | 1.33 |
| 02/07 | 1,500 | 1,552 | 1,471 | 1,549 | +2.31% | 612,100 | 780億6143万 | +18.61% | 18.38 | 1.33 |
| 02/06 | 1,305 | 1,597 | 1,297 | 1,514 | +16.73% | 975,400 | 762億9762万 | +16.73% | 17.97 | 1.3 |
| 02/05 | 1,288 | 1,303 | 1,278 | 1,297 | +1.33% | 38,700 | 653億6196万 | +0.62% | 15.39 | 1.11 |
| 02/04 | 1,291 | 1,308 | 1,280 | 1,280 | -0.54% | 35,800 | 645億525万 | -0.7% | 15.19 | 1.1 |
| 02/03 | 1,309 | 1,310 | 1,286 | 1,287 | -1.68% | 65,000 | 648億5801万 | -0.16% | 15.27 | 1.1 |
| 01/31 | 1,328 | 1,328 | 1,298 | 1,309 | -0.76% | 40,600 | 659億6670万 | +1.55% | 15.53 | 1.12 |
| 01/30 | 1,295 | 1,319 | 1,295 | 1,319 | +1.15% | 51,100 | 664億7064万 | +2.41% | 15.65 | 1.13 |
| 01/29 | 1,295 | 1,310 | 1,292 | 1,304 | +0.69% | 25,700 | 657億1472万 | +1.4% | 15.47 | 1.12 |
| 01/28 | 1,284 | 1,305 | 1,284 | 1,295 | +0.7% | 24,700 | 652億6117万 | +0.78% | 15.37 | 1.11 |
| 01/27 | 1,292 | 1,293 | 1,281 | 1,286 | +0.31% | 23,900 | 648億762万 | +0.08% | 15.26 | 1.1 |
| 01/24 | 1,283 | 1,292 | 1,276 | 1,282 | +0.16% | 41,500 | 646億604万 | -0.23% | 15.21 | 1.1 |
| 01/23 | 1,296 | 1,296 | 1,274 | 1,280 | -1.23% | 97,200 | 645億525万 | -0.39% | 15.19 | 1.1 |
| 01/22 | 1,292 | 1,297 | 1,287 | 1,296 | +0.86% | 36,800 | 653億1157万 | +0.78% | 15.38 | 1.11 |
| 01/21 | 1,283 | 1,295 | 1,271 | 1,285 | +0.39% | 43,400 | 647億5722万 | -0.08% | 15.25 | 1.1 |
| 01/20 | 1,259 | 1,284 | 1,259 | 1,280 | +1.35% | 35,500 | 645億525万 | -0.47% | 15.19 | 1.1 |
| 01/17 | 1,244 | 1,272 | 1,240 | 1,263 | +1.53% | 36,000 | 636億4854万 | -1.79% | 14.99 | 1.08 |
| 01/16 | 1,265 | 1,265 | 1,244 | 1,244 | -1.11% | 82,800 | 626億9104万 | -3.34% | 14.76 | 1.06 |
| 01/15 | 1,274 | 1,281 | 1,254 | 1,258 | -0.55% | 42,500 | 633億9657万 | -2.4% | 14.93 | 1.08 |
| 01/14 | 1,270 | 1,280 | 1,259 | 1,265 | -1.17% | 55,600 | 637億4933万 | -1.86% | 15.01 | 1.08 |
| 01/10 | 1,290 | 1,308 | 1,276 | 1,280 | 0% | 50,400 | 645億525万 | -0.78% | 15.19 | 1.1 |
| 01/09 | 1,294 | 1,294 | 1,275 | 1,280 | -0.78% | 44,500 | 645億525万 | -0.78% | 15.19 | 1.1 |
| 01/08 | 1,303 | 1,308 | 1,290 | 1,290 | -1% | 37,500 | 650億920万 | +0.08% | 15.31 | 1.1 |
| 01/07 | 1,309 | 1,320 | 1,287 | 1,303 | +0.31% | 62,300 | 656億6433万 | +1.09% | 15.46 | 1.12 |
| 01/06 | 1,323 | 1,323 | 1,298 | 1,299 | -0.76% | 47,000 | 654億6275万 | +0.93% | 15.41 | 1.11 |
| 2024 | ||||||||||
| 12/30 | 1,313 | 1,321 | 1,307 | 1,309 | -0.61% | 47,700 | 659億6670万 | +1.79% | 15.53 | 1.12 |
| 12/27 | 1,317 | 1,318 | 1,301 | 1,317 | +0.53% | 43,500 | 663億6985万 | +2.49% | 15.63 | 1.13 |
| 12/26 | 1,296 | 1,310 | 1,291 | 1,310 | +1.24% | 57,500 | 660億1709万 | +2.1% | 15.54 | 1.12 |
| 12/25 | 1,300 | 1,300 | 1,280 | 1,294 | +0.47% | 46,400 | 652億1078万 | +1.09% | 15.36 | 1.11 |
| 12/24 | 1,290 | 1,295 | 1,285 | 1,288 | -0.31% | 23,700 | 649億841万 | +0.78% | 15.28 | 1.1 |
| 12/23 | 1,280 | 1,292 | 1,280 | 1,292 | +0.94% | 22,000 | 651億999万 | +1.17% | 15.33 | 1.11 |
| 12/20 | 1,280 | 1,287 | 1,278 | 1,280 | 0% | 54,200 | 645億525万 | +0.31% | 15.19 | 1.1 |
| 12/19 | 1,270 | 1,292 | 1,270 | 1,280 | +0.08% | 37,300 | 645億525万 | +0.47% | 15.19 | 1.1 |
| 12/18 | 1,280 | 1,284 | 1,274 | 1,279 | -0.08% | 23,600 | 644億5485万 | +0.47% | 15.18 | 1.09 |
| 12/17 | 1,281 | 1,287 | 1,274 | 1,280 | -0.23% | 30,100 | 645億525万 | +0.63% | 15.19 | 1.1 |
| 12/16 | 1,294 | 1,298 | 1,278 | 1,283 | -0.62% | 38,300 | 646億5643万 | +1.02% | 15.22 | 1.1 |
| 12/13 | 1,289 | 1,302 | 1,284 | 1,291 | -1.15% | 50,700 | 650億5959万 | +1.73% | 15.32 | 1.1 |
| 12/12 | 1,307 | 1,307 | 1,294 | 1,306 | +1.4% | 51,600 | 658億1551万 | +3% | 15.5 | 1.12 |
| 12/11 | 1,282 | 1,292 | 1,282 | 1,288 | +0.31% | 27,900 | 649億841万 | +1.58% | 15.28 | 1.1 |
| 12/10 | 1,311 | 1,311 | 1,283 | 1,284 | -0.7% | 53,600 | 647億683万 | +1.34% | 15.24 | 1.1 |
| 12/09 | 1,283 | 1,304 | 1,282 | 1,293 | +0.78% | 55,000 | 651億6038万 | +2.13% | 15.34 | 1.11 |
| 12/06 | 1,293 | 1,298 | 1,275 | 1,283 | -0.16% | 51,600 | 646億5643万 | +1.5% | 15.22 | 1.1 |
| 12/05 | 1,280 | 1,289 | 1,274 | 1,285 | +0.55% | 45,300 | 647億5722万 | +1.74% | 15.25 | 1.1 |
| 12/04 | 1,290 | 1,300 | 1,271 | 1,278 | -0.16% | 92,300 | 644億446万 | +1.27% | 15.17 | 1.09 |
| 12/03 | 1,283 | 1,292 | 1,277 | 1,280 | +0.08% | 43,800 | 645億525万 | +1.51% | 15.19 | 1.1 |
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 | 278 7/11 | 103 3/17 | 6,038,000 7/11 | - | - | +12.6% 7/9 | -26.58% 1/22 |
| 2009年 3月期 | 259 6/20 | 83 10/28 | 10,981,000 5/20 | - | - | +59.18% 5/21 | -30.75% 10/8 |
| 2010年 3月期 | 243 6/19 | 103 11/20 11/19 | 4,609,000 5/21 | - | - | +27.95% 2/23 | -22.59% 7/17 |
| 2011年 3月期 | 238 3/23 | 113 9/1 | 3,283,000 3/23 | 124億2365万 | 58億9862万 | +58.01% 3/24 | -16.24% 5/20 |
| 2012年 3月期 | 261 3/29 | 131 11/24 | 14,933,000 1/17 | 136億2426万 | 68億3823万 | +48.04% 1/17 | -15.69% 9/26 |
| 2013年 3月期 | 383 3/18 | 175 10/16 10/15 他3件 | 2,490,000 3/18 | 199億9269万 | 91億3504万 | +34.66% 4/23 | -15.8% 5/18 |
| 2014年 3月期 | 584 11/12 | 301 4/2 | 6,742,000 4/10 | 304億8493万 | 157億1227万 | +16.36% 11/7 | -18.53% 5/28 |
| 2015年 3月期 | 488 4/25 | 370 10/17 | 2,719,000 4/22 | 254億7371万 | 193億1408万 | +9.02% 11/5 | -9.47% 10/17 |
| 2016年 3月期 | 495 10/26 10/23 | 334 2/24 | 807,000 5/15 | 258億3911万 | 174億3487万 | +10.63% 10/21 | -15.21% 1/21 |
| 2017年 3月期 | 396 4/19 4/18 | 241 6/24 6/17 | 1,139,000 4/18 | 206億7129万 | 125億8025万 | +13.24% 12/9 | -18.56% 6/17 |
| 2018年 3月期 | 494 6/13 6/12 | 317 4/17 | 491,000 5/15 | 257億8691万 | 165億4747万 | +23.11% 5/24 | -9.46% 2/9 |
| 2019年 3月期 | 415 4,145 5/15 | 287 2,868 12/25 | 907,000 90,700 2/12 | 216億3699万 | 149億7102万 | +7.26% 9/26 | -9.27% 11/19 |
| 2020年 3月期 | 373 3,730 12/17 | 251 2,508 3/23 | 647,000 64,700 12/9 | 194億7068万 | 130億9181万 | +10.32% 9/26 | -16.69% 3/13 |
| 2021年 3月期 | 451 4,510 3/17 | 269 2,694 4/6 2,692 4/3 | 846,000 84,600 6/12 | 235億4230万 | 140億6274万 | +16.06% 5/20 | -4.7% 7/10 |
| 2022年 3月期 | 525 5,250 11/15 | 414 4,135 4/2 | 777,000 77,700 4/26 | 274億512万 | 215億8479万 | +6.81% 10/12 | -7.69% 11/29 |
| 2023年 3月期 | 768 7,680 3/10 | 473 4,725 4/1 | 373,000 37,300 2/28 | 400億8977万 | 246億6460万 | +14.83% 3/1 | -7.15% 11/14 |
| 2024年 3月期 | 1,438 7,190 1/9 | 739 3,695 4/7 | 1,456,500 291,300 3/15 | 750億6393万 | 385億7596万 | +20.45% 11/10 | -8.37% 6/1 |
| 最新 | 1,498 2025/5/2 | 76,800 | 754億9130万 | +3.45% 1,448 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -20%（0.8倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- -31%（0.69倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 131%（2.31倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/02 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
83円（2008/10/28） - 1705%（18.05倍）
1,498円（5/2）