株価チャート
株価
5/2
- 前日 (5/1)
- 1,774
- 始値
- 1,774
- 高値
- 1,787
- 安値
- 1,750
- 終値 -0.73%
- 1,761
- 出来高 +107.96%
- 47,000
乖離率
- 株価(5日)
移動平均値 - -1.12%
1,781 - 株価(25日)
移動平均値 - +1.03%
1,743 - 出来高(5日)
移動平均値 - +63.54%
28,740
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 | 1,774 | 1,787 | 1,750 | 1,761 | -0.73% | 47,000 | 374億4829万 | +1.03% | 62.44 | 1.83 |
05/01 | 1,786 | 1,788 | 1,773 | 1,774 | -0.67% | 22,600 | 377億2474万 | +1.84% | 62.9 | 1.84 |
04/30 | 1,800 | 1,800 | 1,776 | 1,786 | -0.33% | 23,200 | 379億7992万 | +2.64% | 63.33 | 1.85 |
04/28 | 1,808 | 1,808 | 1,775 | 1,792 | +0.11% | 29,900 | 381億751万 | +3.17% | 63.54 | 1.86 |
04/25 | 1,811 | 1,811 | 1,778 | 1,790 | -0.89% | 21,000 | 380億6498万 | +3.23% | 63.47 | 1.86 |
04/24 | 1,869 | 1,875 | 1,791 | 1,806 | -3.01% | 31,600 | 384億523万 | +4.39% | 64.04 | 1.87 |
04/23 | 1,845 | 1,867 | 1,832 | 1,862 | +2.48% | 32,400 | 395億9609万 | +7.82% | 66.02 | 1.93 |
04/22 | 1,813 | 1,838 | 1,805 | 1,817 | +0.22% | 20,900 | 386億3915万 | +5.64% | 64.43 | 1.88 |
04/21 | 1,786 | 1,820 | 1,785 | 1,813 | +1.51% | 29,800 | 385億5409万 | +5.65% | 64.28 | 1.88 |
04/18 | 1,749 | 1,786 | 1,740 | 1,786 | +2.82% | 26,200 | 379億7992万 | +4.38% | 63.33 | 1.85 |
04/17 | 1,741 | 1,751 | 1,726 | 1,737 | -0.52% | 8,800 | 369億3792万 | +1.64% | 61.59 | 1.8 |
04/16 | 1,755 | 1,770 | 1,745 | 1,746 | -0.51% | 16,400 | 371億2931万 | +2.22% | 61.91 | 1.81 |
04/15 | 1,790 | 1,794 | 1,755 | 1,755 | -1.29% | 17,600 | 373億2069万 | +2.87% | 62.23 | 1.82 |
04/14 | 1,765 | 1,783 | 1,758 | 1,778 | +1.6% | 28,200 | 378億980万 | +4.4% | 63.04 | 1.84 |
04/11 | 1,710 | 1,765 | 1,708 | 1,750 | 0% | 41,700 | 372億1437万 | +2.82% | 62.05 | 1.82 |
04/10 | 1,717 | 1,752 | 1,694 | 1,750 | +5.93% | 44,400 | 372億1437万 | +2.82% | 62.05 | 1.82 |
04/09 | 1,640 | 1,671 | 1,625 | 1,652 | -0.06% | 36,800 | 351億3036万 | -2.94% | 58.58 | 1.71 |
04/08 | 1,600 | 1,654 | 1,600 | 1,653 | +5.96% | 45,100 | 351億5163万 | -3.05% | 58.61 | 1.71 |
04/07 | 1,541 | 1,606 | 1,530 | 1,560 | -3.53% | 73,100 | 331億7395万 | -8.61% | 55.31 | 1.62 |
04/04 | 1,649 | 1,656 | 1,600 | 1,617 | -4.71% | 59,000 | 343億8608万 | -5.49% | 57.33 | 1.68 |
04/03 | 1,689 | 1,715 | 1,676 | 1,697 | -0.53% | 46,400 | 360億8730万 | -0.88% | 60.17 | 1.76 |
04/02 | 1,728 | 1,741 | 1,706 | 1,706 | -1.1% | 27,600 | 362億7869万 | -0.23% | 60.49 | 1.77 |
04/01 | 1,735 | 1,752 | 1,718 | 1,725 | +0.17% | 24,500 | 366億8273万 | +0.94% | 61.16 | 1.79 |
03/31 | 1,770 | 1,770 | 1,721 | 1,722 | -1.49% | 39,000 | 366億1894万 | +0.94% | 61.06 | 1.79 |
03/28 | 1,730 | 1,775 | 1,730 | 1,748 | +1.04% | 57,200 | 371億7184万 | +2.64% | 61.98 | 1.81 |
03/27 | 1,701 | 1,732 | 1,701 | 1,730 | +0.06% | 40,600 | 367億8906万 | +1.76% | 61.34 | 1.79 |
03/26 | 1,710 | 1,740 | 1,705 | 1,729 | +1.47% | 43,300 | 367億6780万 | +1.83% | 61.31 | 1.79 |
03/25 | 1,705 | 1,713 | 1,698 | 1,704 | -0.06% | 21,100 | 362億3616万 | +0.53% | 60.42 | 1.77 |
03/24 | 1,704 | 1,708 | 1,692 | 1,705 | +0.06% | 21,300 | 362億5743万 | +0.65% | 60.45 | 1.77 |
03/21 | 1,715 | 1,715 | 1,696 | 1,704 | -1.05% | 26,100 | 362億3616万 | +0.71% | 60.42 | 1.77 |
03/19 | 1,702 | 1,730 | 1,702 | 1,722 | +1.06% | 22,900 | 366億1894万 | +1.95% | 61.06 | 1.79 |
03/18 | 1,707 | 1,730 | 1,704 | 1,704 | -0.18% | 23,000 | 362億3616万 | +1.13% | 60.42 | 1.77 |
03/17 | 1,714 | 1,747 | 1,700 | 1,707 | +1.01% | 38,000 | 362億9996万 | +1.43% | 60.53 | 1.77 |
03/14 | 1,730 | 1,731 | 1,690 | 1,690 | -1.97% | 35,800 | 359億3845万 | +0.6% | 59.92 | 1.75 |
03/13 | 1,714 | 1,724 | 1,710 | 1,724 | -0.06% | 12,700 | 366億6147万 | +2.86% | 61.13 | 1.79 |
03/12 | 1,698 | 1,727 | 1,698 | 1,725 | +1.59% | 21,900 | 366億8273万 | +3.23% | 61.16 | 1.79 |
03/11 | 1,689 | 1,707 | 1,677 | 1,698 | +0.77% | 31,300 | 361億857万 | +1.92% | 60.21 | 1.76 |
03/10 | 1,730 | 1,730 | 1,685 | 1,685 | -2.77% | 23,000 | 358億3212万 | +1.26% | 59.75 | 1.75 |
03/07 | 1,746 | 1,753 | 1,726 | 1,733 | -1.37% | 29,600 | 368億5286万 | +4.33% | 61.45 | 1.8 |
03/06 | 1,759 | 1,775 | 1,746 | 1,757 | +0.06% | 28,100 | 373億6323万 | +6.1% | 62.3 | 1.82 |
03/05 | 1,748 | 1,760 | 1,740 | 1,756 | +1.8% | 29,700 | 373億4196万 | +6.42% | 62.26 | 1.82 |
03/04 | 1,700 | 1,725 | 1,698 | 1,725 | +1.77% | 30,100 | 366億8273万 | +5.05% | 61.16 | 1.79 |
03/03 | 1,670 | 1,695 | 1,670 | 1,695 | +1.92% | 23,200 | 360億4477万 | +3.61% | 60.1 | 1.76 |
02/28 | 1,665 | 1,680 | 1,658 | 1,663 | +0.3% | 19,400 | 353億6428万 | +2.09% | 58.97 | 1.73 |
02/27 | 1,643 | 1,658 | 1,642 | 1,658 | +0.91% | 15,300 | 352億5796万 | +1.97% | 58.79 | 1.72 |
02/26 | 1,667 | 1,667 | 1,640 | 1,643 | -1.44% | 23,900 | 349億3897万 | +1.29% | 58.26 | 1.7 |
02/25 | 1,650 | 1,668 | 1,641 | 1,667 | +0.73% | 28,200 | 354億4934万 | +2.9% | 59.11 | 1.73 |
02/21 | 1,652 | 1,666 | 1,648 | 1,655 | -0.12% | 13,500 | 351億9416万 | +2.35% | 58.68 | 1.72 |
02/20 | 1,661 | 1,669 | 1,650 | 1,657 | -0.48% | 20,900 | 352億3669万 | +2.66% | 58.75 | 1.72 |
02/19 | 1,675 | 1,690 | 1,660 | 1,665 | -0.48% | 19,500 | 354億681万 | +3.29% | 59.04 | 1.73 |
02/18 | 1,665 | 1,687 | 1,665 | 1,673 | +0.42% | 26,100 | 355億7694万 | +3.98% | 59.32 | 1.74 |
02/17 | 1,664 | 1,674 | 1,659 | 1,666 | +0.06% | 20,800 | 354億2808万 | +3.8% | 59.07 | 1.73 |
02/14 | 1,659 | 1,667 | 1,642 | 1,665 | +0.3% | 12,700 | 354億681万 | +3.87% | 59.04 | 1.73 |
02/13 | 1,641 | 1,668 | 1,638 | 1,660 | +1.65% | 22,000 | 353億49万 | +3.75% | 58.86 | 1.72 |
02/12 | 1,635 | 1,647 | 1,631 | 1,633 | +0.37% | 12,300 | 347億2632万 | +2.19% | 57.9 | 1.69 |
02/10 | 1,657 | 1,677 | 1,621 | 1,627 | -1.81% | 30,800 | 345億9873万 | +1.88% | 57.69 | 1.69 |
02/07 | 1,630 | 1,672 | 1,627 | 1,657 | +1.72% | 50,600 | 352億3669万 | +3.76% | 58.75 | 1.72 |
02/06 | 1,600 | 1,629 | 1,600 | 1,629 | +2.39% | 22,800 | 346億4126万 | +2.13% | 57.76 | 1.69 |
02/05 | 1,582 | 1,597 | 1,582 | 1,591 | +0.32% | 21,700 | 338億3318万 | -0.19% | 56.41 | 1.65 |
02/04 | 1,617 | 1,624 | 1,586 | 1,586 | -1.37% | 46,100 | 337億2685万 | -0.56% | 56.24 | 1.65 |
02/03 | 1,643 | 1,643 | 1,606 | 1,608 | -2.25% | 52,500 | 341億9469万 | +0.75% | 57.02 | 1.67 |
02/01 | 株式分割 1→3 | |||||||||
01/31 | 1,607 | 1,647 | 1,602 | 1,645 | +2.81% | 54,100 | 349億8151万 | +3.07% | 23.5 | 1.71 |
01/30 | 1,592 | 1,639 | 1,576 | 1,600 | -1.03% | 135,200 | 340億2456万 | +0.38% | 22.85 | 1.66 |
01/29 | 1,583 | 1,617 | 1,582 | 1,617 | +0.94% | 261,300 | 343億7899万 | +1.42% | 23.09 | 1.68 |
01/28 | 1,567 | 1,607 | 1,567 | 1,602 | +1.91% | 83,400 | 340億6001万 | +0.54% | 22.88 | 1.66 |
01/27 | 1,580 | 1,582 | 1,572 | 1,572 | +0.75% | 66,000 | 334億2205万 | -1.34% | 22.45 | 1.63 |
01/24 | 1,537 | 1,563 | 1,537 | 1,560 | +1.52% | 45,600 | 331億7395万 | -2.01% | 22.28 | 1.62 |
01/23 | 1,567 | 1,567 | 1,537 | 1,537 | -1.91% | 61,800 | 326億7776万 | -3.35% | 21.95 | 1.59 |
01/22 | 1,575 | 1,583 | 1,567 | 1,567 | -0.42% | 38,700 | 333億1572万 | -1.47% | 22.38 | 1.63 |
01/21 | 1,590 | 1,592 | 1,573 | 1,573 | -1.05% | 40,200 | 334億5749万 | -0.92% | 22.47 | 1.63 |
01/20 | 1,590 | 1,605 | 1,583 | 1,590 | 0% | 30,600 | 338億1191万 | +0.32% | 22.71 | 1.65 |
01/17 | 1,590 | 1,595 | 1,587 | 1,590 | +0.1% | 35,400 | 338億1191万 | +0.44% | 22.71 | 1.65 |
01/16 | 1,593 | 1,607 | 1,588 | 1,588 | -0.52% | 26,100 | 337億7647万 | +0.53% | 22.69 | 1.65 |
01/15 | 1,592 | 1,602 | 1,588 | 1,597 | +0.95% | 24,600 | 339億5368万 | +1.18% | 22.81 | 1.66 |
01/14 | 1,597 | 1,597 | 1,573 | 1,582 | -0.94% | 54,900 | 336億3470万 | +0.36% | 22.59 | 1.64 |
01/10 | 1,597 | 1,605 | 1,597 | 1,597 | -0.1% | 12,600 | 339億5368万 | +1.44% | 22.81 | 1.66 |
01/09 | 1,603 | 1,610 | 1,597 | 1,598 | -0.31% | 41,400 | 339億8912万 | +1.87% | 22.83 | 1.66 |
01/08 | 1,607 | 1,617 | 1,603 | 1,603 | 0% | 23,400 | 340億9545万 | +2.51% | 22.9 | 1.66 |
01/07 | 1,610 | 1,617 | 1,600 | 1,603 | -0.31% | 48,000 | 340億9545万 | +2.78% | 22.9 | 1.66 |
01/06 | 1,632 | 1,637 | 1,608 | 1,608 | -0.52% | 51,900 | 342億178万 | +3.43% | 22.97 | 1.67 |
2024 | ||||||||||
12/30 | 1,605 | 1,628 | 1,605 | 1,617 | -0.21% | 36,600 | 343億7899万 | +4.3% | 23.09 | 1.68 |
12/27 | 1,600 | 1,620 | 1,597 | 1,620 | +0.62% | 43,200 | 344億4987万 | +4.79% | 23.14 | 1.68 |
12/26 | 1,597 | 1,610 | 1,592 | 1,610 | +0.1% | 34,800 | 342億3722万 | +4.41% | 23 | 1.67 |
12/25 | 1,608 | 1,608 | 1,587 | 1,608 | +0.42% | 21,600 | 342億178万 | +4.57% | 22.97 | 1.67 |
12/24 | 1,608 | 1,608 | 1,592 | 1,602 | -0.41% | 19,800 | 340億6001万 | +4.48% | 22.88 | 1.66 |
12/23 | 1,608 | 1,612 | 1,590 | 1,608 | +0.94% | 27,600 | 342億178万 | +5.26% | 22.97 | 1.67 |
12/20 | 1,603 | 1,603 | 1,587 | 1,593 | -0.21% | 20,400 | 338億8280万 | +4.55% | 22.76 | 1.65 |
12/19 | 1,587 | 1,605 | 1,585 | 1,597 | +0.31% | 19,800 | 339億5368万 | +5.04% | 22.81 | 1.66 |
12/18 | 1,612 | 1,612 | 1,585 | 1,592 | -0.93% | 24,300 | 338億4735万 | +4.92% | 22.74 | 1.65 |
12/17 | 1,562 | 1,612 | 1,562 | 1,607 | +3.21% | 74,400 | 341億6633万 | +6.12% | 22.95 | 1.67 |
12/16 | 1,588 | 1,588 | 1,553 | 1,557 | +3.09% | 102,000 | 331億307万 | +3.02% | 22.24 | 1.61 |
12/13 | 1,507 | 1,520 | 1,507 | 1,510 | -1.31% | 22,800 | 321億1068万 | 0% | 21.57 | 1.57 |
12/12 | 1,508 | 1,532 | 1,505 | 1,530 | +1.44% | 37,800 | 325億3599万 | +1.19% | 21.85 | 1.59 |
12/11 | 1,517 | 1,517 | 1,508 | 1,508 | -0.55% | 21,900 | 320億7524万 | -0.24% | 21.54 | 1.56 |
12/10 | 1,542 | 1,542 | 1,517 | 1,517 | -0.98% | 21,000 | 322億5245万 | +0.18% | 21.66 | 1.57 |
12/09 | 1,532 | 1,532 | 1,510 | 1,532 | +0.66% | 17,100 | 325億7143万 | +1.17% | 21.88 | 1.59 |
12/06 | 1,530 | 1,542 | 1,522 | 1,522 | -0.87% | 10,200 | 323億5878万 | +0.44% | 21.74 | 1.58 |
12/05 | 1,525 | 1,547 | 1,525 | 1,535 | +0.11% | 20,700 | 326億4232万 | +1.25% | 21.93 | 1.59 |
12/04 | 1,508 | 1,533 | 1,508 | 1,533 | +0.11% | 21,900 | 326億687万 | +1.14% | 21.9 | 1.59 |
12/03 | 1,480 | 1,532 | 1,480 | 1,532 | +3.72% | 33,600 | 325億7143万 | +1.03% | 21.88 | 1.59 |
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 | |
2009年 1月期 | 575 345 5/8 | 433 260 10/10 | 54,000 90,000 7/25 | - | - | +7.11% 5/8 | -17.56% 10/10 |
2010年 1月期 | 533 320 3/27 | 455 273 2/12 273 2/3 | 57,000 95,000 1/26 | - | - | +5.81% 3/27 | -6.43% 2/5 |
2011年 1月期 | 513 308 3/26 308 3/24 他5件 | 410 246 11/1 | 100,800 168,000 1/26 | 113億121万 | 90億2629万 | +4.49% 3/10 | -7.56% 11/1 |
2012年 1月期 | 470 282 11/1 | 358 215 3/16 | 88,800 148,000 7/26 | 103億4721万 | 78億8883万 | +7.36% 7/4 | -17.38% 3/15 |
2013年 1月期 | 533 320 1/24 | 428 257 8/15 | 153,600 256,000 1/28 | 117億4152万 | 94億2991万 | +7.13% 1/23 | -4.9% 7/26 |
2014年 1月期 | 542 325 7/9 325 7/8 他2件 | 485 291 2/18 | 194,400 324,000 1/28 | 119億2498万 | 106億7744万 | +5.37% 7/2 | -3.94% 2/4 |
2015年 1月期 | 627 376 1/6 | 503 302 2/4 | 310,800 518,000 7/29 | 137億9629万 | 110億8106万 | +6.04% 7/2 | -5.15% 10/17 |
2016年 1月期 | 792 475 8/17 | 602 361 2/3 | 286,800 478,000 7/29 | 174億2882万 | 132億4590万 | +13.04% 8/17 | -4.61% 1/21 |
2017年 1月期 | 900 540 1/11 | 675 405 3/9 405 2/12 | 256,800 428,000 1/26 | 198億1382万 | 148億6036万 | +10.09% 3/3 | -2.88% 11/9 |
2018年 1月期 | 1,383 8,300 12/5 | 837 502 2/23 502 2/22 | 358,200 59,700 1/26 | 304億5457万 | 184億1951万 | +12.46% 8/8 | -13.73% 2/6 |
2019年 1月期 | 1,225 7,350 2/2 | 753 4,520 12/26 | 291,000 48,500 7/26 | 269億6881万 | 165億8490万 | +10.95% 9/25 | -15.13% 12/25 |
2020年 1月期 | 897 5,380 4/17 | 768 4,610 9/5 | 330,600 55,100 7/29 | 197億4043万 | 169億1513万 | +6.54% 9/26 | -7.58% 3/3 |
2021年 1月期 | 1,068 6,410 9/29 | 690 4,140 3/17 | 258,000 43,000 7/29 | 235億1973万 | 151億9059万 | +13.62% 9/28 | -7.82% 7/29 |
2022年 1月期 | 1,008 6,050 3/29 | 862 5,170 12/6 5,170 5/19 | 338,400 56,400 7/28 | 221億9881万 | 189億6989万 | +6.92% 12/30 | -7.39% 4/28 |
2023年 1月期 | 1,290 3,870 10/25 | 894 2,684 2/16 2,682 2/15 | 546,000 182,000 7/27 | 274億3230万 | 196億9640万 | +8.57% 6/28 | -5.62% 11/16 |
2024年 1月期 | 1,397 4,190 1/31 | 1,087 3,260 3/20 | 392,700 130,900 7/28 | 297億61万 | 231億835万 | +9.98% 2/28 | -5.84% 8/3 |
2025年 1月期 | 1,690 5,070 7/2 | 1,297 3,890 4/19 | 393,300 131,100 7/30 | 359億3845万 | 275億7407万 | +9.79% 7/1 | -16.2% 8/5 |
最新 | 1,761 2025/5/2 | 47,000 | 374億4829万 | +1.03% 1,743 |
年間値上がり率
- 1984/12/25 vs 1983/12/19
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/25
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 43%(1.43倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 40%(1.4倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -54%(0.46倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- -23%(0.77倍)
- 1996/12/27 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/30 vs 1996/12/27
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 79%(1.79倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 55%(1.55倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/12/30 vs 2023/12/29
- 28%(1.28倍)
- 2025/05/02 vs 2024/12/30
- 9%(1.09倍)
- 過去安値
263円(2002/12/19) - 569%(6.69倍)
1,761円(5/2)