株価チャート
株価
5/12
- 前日 (5/9)
- 995
- 始値
- 996
- 高値
- 1,014
- 安値
- 980
- 終値 +1.81%
- 1,013
- 出来高 -5.74%
- 556,300
乖離率
- 株価（5日）
移動平均値 - +0.3%
1,010 - 株価（25日）
移動平均値 - +4.54%
969 - 出来高（5日）
移動平均値 - -58.18%
1,330,320
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 996 | 1,014 | 980 | 1,013 | +1.81% | 556,300 | 191億2402万 | +4.54% | 382.48 | 31.02 |
| 05/09 | 1,003 | 1,017 | 991 | 995 | -0.8% | 590,200 | 187億8420万 | +3.11% | 375.68 | 30.47 |
| 05/08 | 1,022 | 1,031 | 993 | 1,003 | -1.18% | 736,900 | 189億3523万 | +3.94% | 378.7 | 30.71 |
| 05/07 | 1,056 | 1,105 | 1,011 | 1,015 | -1.07% | 2,045,000 | 191億6177万 | +5.07% | 383.24 | 31.08 |
| 05/02 | 979 | 1,085 | 972 | 1,026 | +5.34% | 2,723,200 | 193億6944万 | +6.1% | 387.39 | 31.42 |
| 05/01 | 966 | 1,014 | 954 | 974 | +2.42% | 1,568,800 | 183億8775万 | +0.72% | 367.76 | 29.83 |
| 04/30 | 1,050 | 1,055 | 940 | 951 | -9% | 2,369,200 | 179億5354万 | -1.86% | 359.07 | 29.12 |
| 04/28 | 970 | 1,060 | 969 | 1,045 | +14.71% | 3,842,300 | 197億2813万 | +7.4% | 394.56 | 32 |
| 04/25 | 920 | 928 | 908 | 911 | -0.76% | 526,400 | 171億9840万 | -6.37% | 343.97 | 27.9 |
| 04/24 | 934 | 951 | 907 | 918 | -1.08% | 718,800 | 173億3055万 | -6.23% | 346.61 | 28.11 |
| 04/23 | 949 | 983 | 917 | 928 | +1.2% | 1,727,400 | 175億1934万 | -5.98% | 350.39 | 28.42 |
| 04/22 | 956 | 975 | 902 | 917 | -6.9% | 1,093,300 | 173億1167万 | -7.75% | 346.23 | 28.08 |
| 04/21 | 1,031 | 1,035 | 972 | 985 | -3.53% | 1,153,500 | 185億9542万 | -1.01% | 371.91 | 30.16 |
| 04/18 | 1,039 | 1,075 | 1,013 | 1,021 | -0.58% | 2,076,800 | 192億7505万 | +3.34% | 385.5 | 31.27 |
| 04/17 | 1,024 | 1,097 | 1,005 | 1,027 | +1.99% | 2,662,000 | 193億8832万 | +5.12% | 387.77 | 31.45 |
| 04/16 | 988 | 1,118 | 963 | 1,007 | +3.28% | 3,589,200 | 190億1075万 | +4.14% | 380.22 | 30.84 |
| 04/15 | 994 | 1,017 | 960 | 975 | +0.21% | 1,042,700 | 184億663万 | +1.99% | 368.13 | 29.86 |
| 04/14 | 1,039 | 1,039 | 971 | 973 | -4.42% | 1,081,600 | 183億6887万 | +2.96% | 367.38 | 29.8 |
| 04/11 | 901 | 1,023 | 901 | 1,018 | +9.46% | 1,976,600 | 192億1841万 | +9.11% | 384.37 | 31.17 |
| 04/10 | 1,000 | 1,000 | 921 | 930 | +1.2% | 1,462,600 | 175億5709万 | +1.09% | 351.14 | 28.48 |
| 04/09 | 970 | 985 | 903 | 919 | -8.1% | 1,586,500 | 173億4943万 | +0.88% | 346.99 | 28.14 |
| 04/08 | 1,000 | 1,000 | 951 | 1,000 | +17.65% | 1,125,400 | 188億7860万 | +10.62% | 377.57 | 30.62 |
| 04/07 | 800 | 903 | 790 | 850 | -2.63% | 1,522,000 | 160億4681万 | -4.71% | 320.94 | 26.03 |
| 04/04 | 939 | 961 | 845 | 873 | -7.72% | 1,287,700 | 164億8101万 | -1.58% | 329.62 | 26.73 |
| 04/03 | 853 | 968 | 853 | 946 | +4.42% | 1,223,600 | 178億5915万 | +7.13% | 357.18 | 28.97 |
| 04/02 | 980 | 980 | 891 | 906 | -9.31% | 1,407,600 | 171億401万 | +3.9% | 342.08 | 27.74 |
| 04/01 | 1,083 | 1,091 | 999 | 999 | -4.13% | 1,128,400 | 188億5972万 | +15.49% | 377.19 | 30.59 |
| 03/31 | 1,067 | 1,078 | 989 | 1,042 | +0.39% | 1,132,300 | 196億7150万 | +21.73% | 393.43 | 31.91 |
| 03/28 | 1,021 | 1,047 | 1,014 | 1,038 | +2.47% | 412,600 | 195億9598万 | +22.84% | 391.92 | 31.79 |
| 03/27 | 1,041 | 1,066 | 1,002 | 1,013 | -1.55% | 578,900 | 191億2402万 | +22.2% | 382.48 | 31.02 |
| 03/26 | 1,078 | 1,078 | 1,024 | 1,029 | -3.02% | 604,300 | 194億2607万 | +26.72% | 388.52 | 31.51 |
| 03/25 | 1,045 | 1,105 | 1,028 | 1,061 | +3.31% | 1,494,600 | 200億3019万 | +33.12% | 400.6 | 32.49 |
| 03/24 | 1,047 | 1,098 | 1,013 | 1,027 | -3.75% | 1,096,500 | 193億8832万 | +31.84% | 387.77 | 31.45 |
| 03/21 | 1,191 | 1,239 | 1,055 | 1,067 | -5.74% | 2,586,300 | 201億4346万 | +39.84% | 402.87 | 32.67 |
| 03/19 | 1,121 | 1,184 | 1,072 | 1,132 | +3.76% | 4,684,200 | 213億7057万 | +51.74% | 427.41 | 34.67 |
| 03/18 | 983 | 1,091 | 983 | 1,091 | +15.94% | 4,790,600 | 205億9655万 | +51.32% | 411.93 | 33.41 |
| 03/17 | 817 | 960 | 815 | 941 | +16.17% | 3,584,200 | 177億6476万 | +34.62% | 355.3 | 28.82 |
| 03/14 | 772 | 820 | 746 | 810 | +6.86% | 2,116,300 | 152億9166万 | +19.12% | 305.83 | 24.8 |
| 03/13 | 758 | 790 | 734 | 758 | -0.79% | 1,109,300 | 143億997万 | +13.81% | 286.2 | 23.21 |
| 03/12 | 733 | 770 | 727 | 764 | +4.66% | 890,000 | 144億2325万 | +17% | 288.47 | 23.4 |
| 03/11 | 701 | 749 | 695 | 730 | +2.24% | 1,076,400 | 137億8137万 | +13.88% | 275.63 | 22.35 |
| 03/10 | 680 | 717 | 679 | 714 | +6.25% | 916,800 | 134億7932万 | +13.15% | 269.59 | 21.86 |
| 03/07 | 684 | 712 | 668 | 672 | -1.75% | 816,500 | 126億8641万 | +8.04% | 253.73 | 20.58 |
| 03/06 | 703 | 704 | 668 | 684 | -3.93% | 729,100 | 129億1296万 | +11.76% | 258.26 | 20.95 |
| 03/05 | 722 | 777 | 697 | 712 | -2.73% | 1,351,800 | 134億4156万 | +18.47% | 268.83 | 21.8 |
| 03/04 | 742 | 804 | 712 | 732 | +3.39% | 3,803,700 | 138億1913万 | +24.07% | 276.38 | 22.42 |
| 03/03 | 761 | 775 | 688 | 708 | -3.15% | 1,174,600 | 133億6604万 | +22.7% | 267.32 | 21.68 |
| 02/28 | 771 | 809 | 702 | 731 | -5.19% | 2,564,200 | 138億25万 | +29.38% | 276.01 | 22.39 |
| 02/27 | 711 | 771 | 675 | 771 | +14.9% | 3,248,700 | 145億5540万 | +39.67% | 291.11 | 23.61 |
| 02/26 | 700 | 701 | 637 | 671 | -8.08% | 2,775,800 | 126億6754万 | +24.95% | 253.35 | 20.55 |
| 02/25 | 769 | 852 | 730 | 730 | -6.29% | 7,692,100 | 137億8137万 | +38.78% | 275.63 | 22.35 |
| 02/21 | 770 | 885 | 745 | 779 | +4.14% | 16,605,300 | 147億642万 | +51.85% | 294.13 | 23.86 |
| 02/20 | 669 | 748 | 664 | 748 | +15.43% | 7,933,900 | 140億8985万 | +49.9% | 282.42 | 22.91 |
| 02/19 | 601 | 664 | 585 | 648 | +8% | 3,165,800 | 122億618万 | +33.61% | 244.67 | 19.84 |
| 02/18 | 637 | 667 | 594 | 600 | -5.06% | 2,661,400 | 113億202万 | +26.05% | 226.54 | 18.37 |
| 02/17 | 650 | 654 | 615 | 632 | +1.77% | 2,562,700 | 119億479万 | +34.75% | 238.63 | 19.35 |
| 02/14 | 675 | 715 | 611 | 621 | -1.9% | 7,981,600 | 116億9759万 | +35% | 234.47 | 19.02 |
| 02/13 | 686 | 726 | 617 | 633 | +1.12% | 7,370,800 | 119億2363万 | +39.74% | 239 | 19.38 |
| 02/12 | 540 | 626 | 540 | 626 | +19.01% | 4,345,500 | 117億9177万 | +40.99% | 236.36 | 19.17 |
| 02/10 | 542 | 575 | 520 | 526 | -2.77% | 3,876,500 | 99億810万 | +20.64% | 198.6 | 16.11 |
| 02/07 | 493 | 541 | 481 | 541 | +17.35% | 4,919,400 | 101億9065万 | +24.94% | 204.27 | 16.57 |
| 02/06 | 460 | 471 | 447 | 461 | +1.77% | 581,200 | 86億8371万 | +7.46% | 174.06 | 14.12 |
| 02/05 | 445 | 460 | 441 | 453 | +2.26% | 526,100 | 85億3302万 | +6.09% | 171.04 | 13.87 |
| 02/04 | 475 | 482 | 439 | 443 | -5.94% | 1,018,000 | 83億4465万 | +3.75% | 167.26 | 13.57 |
| 02/03 | 493 | 508 | 471 | 471 | 0% | 2,725,000 | 88億7208万 | +10.3% | 177.84 | 14.42 |
| 01/31 | 510 | 521 | 464 | 471 | -4.27% | 4,870,200 | 88億7208万 | +10.56% | 177.84 | 14.39 |
| 01/30 | 440 | 492 | 419 | 492 | +19.42% | 2,345,600 | 92億6765万 | +15.49% | 185.77 | 15.03 |
| 01/29 | 422 | 422 | 405 | 412 | -1.9% | 156,200 | 77億6072万 | -3.06% | 155.56 | 12.59 |
| 01/28 | 426 | 429 | 418 | 420 | -1.87% | 62,500 | 79億1141万 | -1.87% | 158.58 | 12.83 |
| 01/27 | 417 | 436 | 412 | 428 | +3.63% | 163,800 | 80億6210万 | -0.7% | 161.6 | 13.08 |
| 01/24 | 400 | 418 | 399 | 413 | +3.51% | 138,500 | 77億7955万 | -4.62% | 155.94 | 12.62 |
| 01/23 | 407 | 407 | 397 | 399 | -2.21% | 88,000 | 75億1584万 | -7.85% | 150.65 | 12.19 |
| 01/22 | 400 | 410 | 400 | 408 | +1.75% | 95,400 | 76億8537万 | -5.77% | 154.05 | 12.47 |
| 01/21 | 405 | 405 | 396 | 401 | -0.99% | 119,200 | 75億5351万 | -7.39% | 151.41 | 12.25 |
| 01/20 | 405 | 405 | 398 | 405 | +0.25% | 59,500 | 76億2886万 | -6.25% | 152.92 | 12.37 |
| 01/17 | 410 | 410 | 396 | 404 | -1.7% | 153,800 | 76億1002万 | -6.48% | 152.54 | 12.34 |
| 01/16 | 415 | 422 | 408 | 411 | -0.24% | 78,900 | 77億4188万 | -4.86% | 155.18 | 12.56 |
| 01/15 | 418 | 420 | 405 | 412 | -0.96% | 79,400 | 77億6072万 | -4.63% | 155.56 | 12.59 |
| 01/14 | 424 | 427 | 414 | 416 | +0.24% | 147,800 | 78億3606万 | -3.48% | 157.07 | 12.71 |
| 01/10 | 422 | 428 | 413 | 415 | -3.04% | 158,100 | 78億1723万 | -3.71% | 156.69 | 12.68 |
| 01/09 | 434 | 454 | 423 | 428 | +0.47% | 352,800 | 80億6210万 | -0.7% | 161.6 | 13.08 |
| 01/08 | 421 | 430 | 418 | 426 | +0.95% | 113,900 | 80億2443万 | -1.39% | 160.85 | 13.02 |
| 01/07 | 434 | 435 | 415 | 422 | -1.17% | 151,500 | 79億4908万 | -2.76% | 159.34 | 12.89 |
| 01/06 | 463 | 463 | 427 | 427 | -5.11% | 224,900 | 80億4327万 | -2.29% | 161.22 | 13.05 |
| 2024 | ||||||||||
| 12/30 | 431 | 455 | 431 | 450 | +4.65% | 236,100 | 84億7651万 | +2.74% | 169.91 | 13.75 |
| 12/27 | 434 | 440 | 429 | 430 | +0.47% | 152,600 | 80億9978万 | -2.05% | 162.36 | 13.14 |
| 12/26 | 438 | 441 | 418 | 428 | -2.95% | 297,600 | 80億6210万 | -2.51% | 161.6 | 13.08 |
| 12/25 | 446 | 451 | 430 | 441 | +0.46% | 148,600 | 83億698万 | +0.46% | 166.51 | 13.47 |
| 12/24 | 442 | 450 | 436 | 439 | -2.44% | 187,500 | 82億6931万 | +0.23% | 165.75 | 13.41 |
| 12/23 | 453 | 469 | 443 | 450 | -4.05% | 221,200 | 84億7651万 | +2.97% | 169.91 | 13.75 |
| 12/20 | 478 | 488 | 465 | 469 | -1.47% | 196,100 | 88億3441万 | +7.57% | 177.08 | 14.33 |
| 12/19 | 458 | 486 | 456 | 476 | +0.42% | 488,600 | 89億6626万 | +9.68% | 179.72 | 14.54 |
| 12/18 | 472 | 486 | 461 | 474 | -5.01% | 830,100 | 89億2859万 | +9.72% | 178.97 | 14.48 |
| 12/17 | 551 | 551 | 490 | 499 | +5.94% | 1,720,100 | 93億9951万 | +16.05% | 188.41 | 15.25 |
| 12/16 | 434 | 485 | 434 | 471 | +13.22% | 1,799,200 | 88億7208万 | +10.3% | 177.84 | 14.39 |
| 12/13 | 414 | 422 | 401 | 416 | 0% | 388,000 | 78億3606万 | -2.12% | 157.07 | 12.71 |
| 12/12 | 399 | 420 | 394 | 416 | +6.39% | 322,300 | 78億3606万 | -2.12% | 157.07 | 12.71 |
| 12/11 | 396 | 401 | 390 | 391 | -0.51% | 183,900 | 73億6514万 | -8.22% | 147.63 | 11.95 |
| 12/10 | 398 | 400 | 393 | 393 | -2.24% | 144,500 | 74億282万 | -8.18% | 148.39 | 12.01 |
| 12/09 | 402 | 407 | 393 | 402 | +0.75% | 189,000 | 75億7235万 | -6.29% | 151.78 | 12.28 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 7月期 | 465 7/29 | 352 7/30 | 3,871,800 7/29 | +13.99% 9/2 | -0.24% 9/4 |
| 最新 | 1,013 2025/5/12 | 556,300 | +4.54% 969 | ||