株価チャート
株価
5/2
- 前日 (5/1)
- 386
- 始値
- 388
- 高値
- 388
- 安値
- 380
- 終値 -1.04%
- 382
- 出来高 +22%
- 6,100
乖離率
- 株価（5日）
移動平均値 - -2.05%
390 - 株価（25日）
移動平均値 - -3.54%
396 - 出来高（5日）
移動平均値 - -30.05%
8,720
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 | 388 | 388 | 380 | 382 | -1.04% | 6,100 | 56億7040万 | -3.54% | 20.62 | 1.15 |
| 05/01 | 384 | 386 | 383 | 386 | +0.52% | 5,000 | 57億2978万 | -2.77% | 20.84 | 1.17 |
| 04/30 | 393 | 393 | 382 | 384 | -2.29% | 12,000 | 57億9万 | -3.52% | 20.73 | 1.16 |
| 04/28 | 400 | 400 | 388 | 393 | -3.44% | 11,400 | 58億3369万 | -1.5% | 21.21 | 1.19 |
| 04/25 | 408 | 409 | 404 | 407 | -0.25% | 9,100 | 60億4150万 | +1.75% | 21.97 | 1.23 |
| 04/24 | 400 | 411 | 400 | 408 | +2% | 8,200 | 60億5635万 | +2% | 22.02 | 1.23 |
| 04/23 | 410 | 410 | 399 | 400 | +1.52% | 13,300 | 59億3760万 | 0% | 21.59 | 1.21 |
| 04/22 | 390 | 461 | 374 | 394 | -1.75% | 275,900 | 58億4853万 | -1.5% | 21.27 | 1.19 |
| 04/21 | 401 | 403 | 392 | 401 | 0% | 5,400 | 59億5244万 | 0% | 21.65 | 1.21 |
| 04/18 | 405 | 405 | 401 | 401 | -0.25% | 11,000 | 59億5244万 | 0% | 21.65 | 1.21 |
| 04/17 | 397 | 402 | 397 | 402 | +1.26% | 5,700 | 59億6728万 | +0.25% | 21.7 | 1.22 |
| 04/16 | 398 | 400 | 396 | 397 | -0.25% | 8,800 | 58億9306万 | -0.75% | 21.43 | 1.2 |
| 04/15 | 394 | 398 | 394 | 398 | +1.27% | 5,500 | 59億791万 | -0.5% | 21.48 | 1.2 |
| 04/14 | 388 | 396 | 388 | 393 | +1.03% | 5,800 | 58億3369万 | -1.75% | 21.21 | 1.19 |
| 04/11 | 376 | 391 | 376 | 389 | -0.26% | 7,000 | 57億7431万 | -2.75% | 21 | 1.18 |
| 04/10 | 407 | 407 | 378 | 390 | +4% | 6,800 | 57億8916万 | -2.5% | 21.05 | 1.18 |
| 04/09 | 389 | 389 | 375 | 375 | -3.6% | 6,000 | 55億6650万 | -6.02% | 20.24 | 1.13 |
| 04/08 | 379 | 399 | 378 | 389 | +3.73% | 8,800 | 57億7431万 | -2.75% | 21 | 1.18 |
| 04/07 | 371 | 378 | 366 | 375 | -2.6% | 7,700 | 55億6650万 | -6.25% | 20.24 | 1.13 |
| 04/04 | 409 | 409 | 380 | 385 | -4.94% | 13,500 | 57億1494万 | -3.75% | 20.78 | 1.16 |
| 04/03 | 404 | 405 | 388 | 405 | -0.74% | 13,800 | 60億1182万 | +1% | 21.86 | 1.22 |
| 04/02 | 412 | 413 | 408 | 408 | -0.73% | 3,800 | 60億5635万 | +2% | 22.02 | 1.23 |
| 04/01 | 409 | 412 | 409 | 411 | +0.49% | 2,300 | 61億88万 | +3.01% | 22.19 | 1.24 |
| 03/31 | 408 | 414 | 406 | 409 | -0.24% | 10,700 | 60億7119万 | +2.76% | 22.08 | 1.24 |
| 03/28 | 413 | 415 | 405 | 410 | -0.49% | 10,000 | 60億8604万 | +3.27% | 22.13 | 1.24 |
| 03/27 | 414 | 414 | 411 | 412 | +0.49% | 7,800 | 61億1572万 | +4.04% | 22.24 | 1.25 |
| 03/26 | 415 | 415 | 410 | 410 | 0% | 4,900 | 60億8604万 | +3.8% | 22.13 | 1.24 |
| 03/25 | 413 | 414 | 409 | 410 | -0.73% | 6,600 | 60億8604万 | +4.33% | 22.13 | 1.24 |
| 03/24 | 415 | 416 | 411 | 413 | +0.49% | 6,900 | 61億3057万 | +5.36% | 22.29 | 1.25 |
| 03/21 | 411 | 415 | 406 | 411 | +0.74% | 6,000 | 61億88万 | +5.38% | 22.19 | 1.24 |
| 03/19 | 411 | 411 | 408 | 408 | -0.24% | 11,300 | 60億5635万 | +5.15% | 22.02 | 1.23 |
| 03/18 | 406 | 409 | 402 | 409 | +0.25% | 11,900 | 60億7119万 | +5.96% | 22.08 | 1.24 |
| 03/17 | 405 | 408 | 402 | 408 | +1.49% | 15,100 | 60億5635万 | +6.25% | 22.02 | 1.23 |
| 03/14 | 401 | 403 | 398 | 402 | +1.01% | 7,500 | 59億6728万 | +5.24% | 21.7 | 1.22 |
| 03/13 | 400 | 401 | 397 | 398 | +0.25% | 6,700 | 59億791万 | +4.74% | 21.48 | 1.2 |
| 03/12 | 397 | 400 | 396 | 397 | +0.51% | 5,400 | 58億9306万 | +5.03% | 21.43 | 1.2 |
| 03/11 | 390 | 397 | 390 | 395 | +1.28% | 2,900 | 58億6338万 | +4.77% | 21.32 | 1.19 |
| 03/10 | 392 | 395 | 390 | 390 | +0.78% | 8,800 | 57億8916万 | +4% | 21.05 | 1.18 |
| 03/07 | 389 | 391 | 386 | 387 | +0.52% | 2,900 | 57億4462万 | +3.48% | 20.89 | 1.17 |
| 03/06 | 389 | 395 | 385 | 385 | +1.05% | 6,200 | 57億1494万 | +3.22% | 20.78 | 1.16 |
| 03/05 | 388 | 393 | 376 | 381 | -1.04% | 7,200 | 56億5556万 | +2.42% | 20.57 | 1.15 |
| 03/04 | 390 | 391 | 385 | 385 | -1.79% | 1,800 | 57億1494万 | +4.05% | 20.78 | 1.16 |
| 03/03 | 393 | 394 | 388 | 392 | +0.26% | 2,000 | 58億1884万 | +6.23% | 21.16 | 1.19 |
| 02/28 | 378 | 395 | 378 | 391 | +1.3% | 4,400 | 58億400万 | +6.54% | 21.11 | 1.18 |
| 02/27 | 390 | 396 | 386 | 386 | -1.53% | 5,200 | 57億2978万 | +5.46% | 20.84 | 1.17 |
| 02/26 | 381 | 392 | 380 | 392 | +2.89% | 1,800 | 58億1884万 | +7.69% | 21.16 | 1.19 |
| 02/25 | 383 | 384 | 380 | 381 | -0.52% | 2,200 | 56億5556万 | +4.96% | 20.57 | 1.15 |
| 02/21 | 395 | 395 | 383 | 383 | -1.03% | 2,800 | 56億8525万 | +6.09% | 20.67 | 1.16 |
| 02/20 | 401 | 401 | 387 | 387 | -0.51% | 20,100 | 57億4462万 | +7.5% | 20.89 | 1.17 |
| 02/19 | 378 | 390 | 378 | 389 | +3.46% | 14,200 | 57億7431万 | +8.66% | 21 | 1.18 |
| 02/18 | 374 | 377 | 369 | 376 | +0.53% | 6,600 | 55億8134万 | +5.62% | 20.3 | 1.14 |
| 02/17 | 373 | 376 | 371 | 374 | +1.36% | 5,300 | 55億5165万 | +5.35% | 20.19 | 1.13 |
| 02/14 | 373 | 373 | 366 | 369 | +1.1% | 11,700 | 54億7743万 | +3.94% | 19.92 | 1.12 |
| 02/13 | 363 | 366 | 360 | 365 | +1.11% | 6,500 | 54億1806万 | +3.11% | 19.7 | 1.1 |
| 02/12 | 361 | 363 | 360 | 361 | +0.28% | 4,100 | 53億5868万 | +1.98% | 19.49 | 1.09 |
| 02/10 | 358 | 360 | 358 | 360 | +0.84% | 4,900 | 53億4384万 | +1.98% | 19.43 | 1.09 |
| 02/07 | 359 | 359 | 357 | 357 | 0% | 2,000 | 52億9930万 | +1.13% | 19.27 | 1.08 |
| 02/06 | 358 | 359 | 357 | 357 | -0.28% | 1,500 | 52億9930万 | +1.13% | 19.27 | 1.08 |
| 02/05 | 361 | 361 | 358 | 358 | -0.56% | 3,000 | 53億1415万 | +1.7% | 19.32 | 1.08 |
| 02/04 | 364 | 364 | 360 | 360 | +0.56% | 5,800 | 53億4384万 | +2.56% | 19.43 | 1.09 |
| 02/03 | 363 | 370 | 355 | 358 | -1.1% | 13,800 | 53億1415万 | +2.29% | 19.32 | 1.08 |
| 01/31 | 360 | 362 | 360 | 362 | +0.28% | 2,000 | 53億7352万 | +3.72% | 19.54 | 1.09 |
| 01/30 | 360 | 363 | 360 | 361 | +0.28% | 4,700 | 53億5868万 | +3.44% | 19.49 | 1.09 |
| 01/29 | 358 | 360 | 357 | 360 | +2.56% | 9,800 | 53億4384万 | +3.15% | 19.43 | 1.09 |
| 01/28 | 350 | 351 | 347 | 351 | +1.15% | 6,800 | 52億1024万 | +0.57% | 18.95 | 1.06 |
| 01/27 | 348 | 349 | 347 | 347 | -0.57% | 3,300 | 51億5086万 | -0.57% | 18.73 | 1.05 |
| 01/24 | 350 | 350 | 346 | 349 | -0.29% | 5,500 | 51億8055万 | -0.29% | 18.84 | 1.06 |
| 01/23 | 353 | 355 | 350 | 350 | -0.85% | 2,800 | 51億9540万 | -0.28% | 18.89 | 1.06 |
| 01/22 | 351 | 354 | 348 | 353 | +0.86% | 3,700 | 52億3993万 | 0% | 19.05 | 1.07 |
| 01/21 | 348 | 354 | 348 | 350 | +0.57% | 1,500 | 51億9540万 | -1.13% | 18.89 | 1.06 |
| 01/20 | 357 | 357 | 347 | 348 | -0.29% | 10,800 | 51億6571万 | -1.97% | 18.78 | 1.05 |
| 01/17 | 341 | 349 | 341 | 349 | +1.75% | 6,300 | 51億8055万 | -1.97% | 18.84 | 1.06 |
| 01/16 | 345 | 345 | 343 | 343 | -0.87% | 4,500 | 50億9149万 | -4.19% | 18.51 | 1.04 |
| 01/15 | 345 | 347 | 343 | 346 | 0% | 4,800 | 51億3602万 | -3.62% | 18.68 | 1.05 |
| 01/14 | 348 | 349 | 345 | 346 | -1.7% | 13,000 | 51億3602万 | -4.16% | 18.68 | 1.05 |
| 01/10 | 351 | 354 | 351 | 352 | -0.28% | 5,500 | 52億2508万 | -3.03% | 19 | 1.06 |
| 01/09 | 356 | 356 | 353 | 353 | 0% | 6,100 | 52億3993万 | -3.29% | 19.05 | 1.07 |
| 01/08 | 355 | 355 | 351 | 353 | -0.56% | 4,000 | 52億3993万 | -3.55% | 19.05 | 1.07 |
| 01/07 | 358 | 358 | 354 | 355 | 0% | 4,100 | 52億6962万 | -3.53% | 19.16 | 1.07 |
| 01/06 | 356 | 358 | 352 | 355 | -0.56% | 16,400 | 52億6962万 | -4.05% | 19.16 | 1.07 |
| 2024 | ||||||||||
| 12/30 | 350 | 358 | 346 | 357 | +4.08% | 10,300 | 52億9930万 | -3.77% | 19.27 | 1.08 |
| 12/27 | 333 | 345 | 333 | 343 | +3% | 13,300 | 50億9149万 | -8.04% | 18.51 | 1.04 |
| 12/26 | 332 | 337 | 332 | 333 | -0.6% | 27,500 | 49億4305万 | -11.2% | 17.97 | 1.01 |
| 12/25 | 338 | 341 | 330 | 335 | -1.18% | 34,400 | 49億7274万 | -11.38% | 18.08 | 1.01 |
| 12/24 | 340 | 345 | 337 | 339 | -2.31% | 33,200 | 50億3211万 | -10.79% | 18.3 | 1.02 |
| 12/23 | 351 | 354 | 347 | 347 | -1.98% | 18,200 | 51億5086万 | -9.16% | 18.73 | 1.05 |
| 12/20 | 362 | 362 | 352 | 354 | -1.94% | 29,000 | 52億5477万 | -7.81% | 19.11 | 1.07 |
| 12/19 | 355 | 361 | 355 | 361 | +1.12% | 14,000 | 53億5868万 | -6.48% | 19.49 | 1.09 |
| 12/18 | 360 | 365 | 356 | 357 | -0.83% | 21,100 | 52億9930万 | -7.75% | 19.27 | 1.08 |
| 12/17 | 366 | 367 | 360 | 360 | -2.44% | 17,300 | 53億4384万 | -7.46% | 19.43 | 1.09 |
| 12/16 | 375 | 375 | 367 | 369 | -1.86% | 23,500 | 54億7743万 | -5.38% | 19.92 | 1.12 |
| 12/13 | 379 | 379 | 374 | 376 | -0.79% | 13,700 | 55億8134万 | -3.84% | 20.3 | 1.14 |
| 12/12 | 382 | 382 | 378 | 379 | 0% | 6,200 | 56億2587万 | -3.32% | 20.46 | 1.15 |
| 12/11 | 380 | 382 | 379 | 379 | -0.26% | 13,300 | 56億2587万 | -3.56% | 20.46 | 1.15 |
| 12/10 | 384 | 385 | 380 | 380 | -1.3% | 6,300 | 56億4072万 | -3.55% | 20.51 | 1.15 |
| 12/09 | 385 | 385 | 380 | 385 | 0% | 6,300 | 57億1494万 | -2.53% | 20.78 | 1.16 |
| 12/06 | 388 | 388 | 383 | 385 | -0.77% | 17,400 | 57億1494万 | -2.53% | 20.78 | 1.16 |
| 12/05 | 389 | 391 | 388 | 388 | -1.27% | 11,600 | 57億5947万 | -2.27% | 20.94 | 1.17 |
| 12/04 | 393 | 393 | 390 | 393 | 0% | 6,100 | 58億3369万 | -1.26% | 21.21 | 1.19 |
| 12/03 | 392 | 396 | 390 | 393 | +0.51% | 4,900 | 58億3369万 | -1.75% | 21.21 | 1.19 |
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 10月期 | 71 42,500 6/13 | 40 24,010 10/31 24,010 10/10 | 313,200 522 5/20 | - | - | +29.26% 5/20 | -28.33% 10/10 |
| 2009年 10月期 | 184 110,500 9/8 | 43 25,800 11/4 | 328,200 547 12/16 | - | - | +46.55% 6/22 | -14.48% 7/13 |
| 2010年 10月期 | 180 108,000 12/22 | 130 78,200 7/29 | 143,400 239 12/14 | - | - | +20.76% 12/1 | -11.01% 1/25 |
| 2011年 10月期 | 205 122,700 11/30 | 117 70,100 3/15 | 56,400 94 11/22 | 30億3559万 | 17億3427万 | +10.85% 4/20 | -19.58% 3/15 |
| 2012年 10月期 | 225 135,200 7/13 | 142 85,000 11/9 | 142,800 238 7/13 | 33億4484万 | 21億290万 | +30.36% 12/11 | -10.2% 5/16 |
| 2013年 10月期 | 527 316,000 3/22 | 177 106,100 11/28 | 343,200 572 3/22 | 78億1784万 | 26億2491万 | +74.82% 3/22 | -22.6% 6/7 |
| 2014年 10月期 | 440 2,640 10/27 | 317 1,900 2/4 | 218,400 36,400 12/11 | 65億3136万 | 47億60万 | +9.67% 12/10 | -10.39% 10/30 |
| 2015年 10月期 | 417 2,500 7/22 | 325 1,950 8/25 | 69,600 11,600 7/9 | 61億8500万 | 48億2430万 | +9.63% 7/22 | -11.21% 8/26 |
| 2016年 10月期 | 454 2,725 10/31 | 320 1,920 2/12 | 91,800 15,300 10/19 | 67億4165万 | 47億5008万 | +10.47% 9/30 | -6.01% 12/6 |
| 2017年 10月期 | 700 4,200 9/29 | 390 2,338 4/7 | 180,600 30,100 6/12 | 103億9080万 | 57億8421万 | +24.68% 6/12 | -14.07% 11/15 |
| 2018年 10月期 | 644 3,865 1/25 | 354 2,123 8/30 | 261,000 43,500 9/21 | 95億6201万 | 52億5230万 | +43.29% 9/21 | -21.01% 10/29 |
| 2019年 10月期 | 660 1,980 3/12 | 309 928 12/25 | 891,600 297,200 3/12 | 97億9704万 | 45億9174万 | +37.04% 3/11 | -21.64% 12/26 |
| 2020年 10月期 | 1,010 3,030 10/2 | 444 1,333 4/22 1,332 3/2 | 717,300 239,100 9/7 | 149億9244万 | 65億9568万 | +38.82% 9/30 | -19.11% 10/30 |
| 2021年 10月期 | 1,222 3,665 3/31 | 693 2,080 11/2 | 384,900 128,300 3/23 | 181億3442万 | 102億9184万 | +35.01% 3/31 | -17.66% 5/13 |
| 2022年 10月期 | 900 11/4 | 652 1/27 | 220,300 12/13 | 133億5960万 | 96億7828万 | +7.59% 7/26 | -10.21% 12/7 |
| 2023年 10月期 | 770 10/2 | 620 3/13 | 83,900 10/30 | 114億2988万 | 92億328万 | +8.12% 9/29 | -13.88% 11/2 |
| 2024年 10月期 | 664 11/1 | 400 9/9 | 189,200 8/30 | 98億5641万 | 59億3760万 | +6.06% 10/22 | -13.21% 8/7 |
| 最新 | 382 2025/5/2 | 6,100 | 56億7040万 | -3.54% 396 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- 143%（2.43倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/29 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/29
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/05/02 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
40円（2008/10/31） - 855%（9.55倍）
382円（5/2）