株価チャート
株価
5/2
- 前日 (5/1)
- 769
- 始値
- 769
- 高値
- 771
- 安値
- 760
- 終値 +0.26%
- 771
- 出来高 +4.68%
- 17,900
乖離率
- 株価（5日）
移動平均値 - +0.13%
770 - 株価（25日）
移動平均値 - +1.58%
759 - 出来高（5日）
移動平均値 - -6.09%
19,060
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 | 769 | 771 | 760 | 771 | +0.26% | 17,900 | 192億7749万 | +1.58% | 12.66 | 1.14 |
| 05/01 | 772 | 773 | 764 | 769 | -0.52% | 17,100 | 192億2748万 | +1.18% | 12.63 | 1.14 |
| 04/30 | 773 | 773 | 761 | 773 | +0.13% | 13,100 | 193億2749万 | +1.71% | 12.7 | 1.15 |
| 04/28 | 765 | 773 | 765 | 772 | +1.05% | 26,500 | 193億249万 | +1.58% | 12.68 | 1.14 |
| 04/25 | 772 | 773 | 763 | 764 | -0.78% | 20,700 | 191億247万 | +0.53% | 12.55 | 1.13 |
| 04/24 | 792 | 792 | 765 | 770 | -2.28% | 17,300 | 192億5248万 | +1.45% | 12.65 | 1.14 |
| 04/23 | 791 | 795 | 786 | 788 | -0.13% | 38,500 | 197億254万 | +3.96% | 12.94 | 1.17 |
| 04/22 | 779 | 789 | 778 | 789 | +1.15% | 20,600 | 197億2755万 | +4.37% | 12.96 | 1.17 |
| 04/21 | 785 | 790 | 780 | 780 | -0.64% | 29,600 | 195億252万 | +3.45% | 12.81 | 1.16 |
| 04/18 | 772 | 785 | 769 | 785 | +2.21% | 32,700 | 196億2753万 | +4.39% | 12.89 | 1.16 |
| 04/17 | 763 | 771 | 763 | 768 | +0.52% | 23,300 | 192億248万 | +2.4% | 12.62 | 1.14 |
| 04/16 | 764 | 768 | 759 | 764 | +0.66% | 23,300 | 191億247万 | +2% | 12.55 | 1.13 |
| 04/15 | 765 | 768 | 759 | 759 | -0.78% | 20,300 | 189億7745万 | +1.47% | 12.47 | 1.13 |
| 04/14 | 764 | 767 | 759 | 765 | +0.53% | 35,700 | 191億2747万 | +2.27% | 12.57 | 1.13 |
| 04/11 | 751 | 762 | 732 | 761 | +1.2% | 45,100 | 190億2746万 | +1.87% | 12.5 | 1.13 |
| 04/10 | 747 | 752 | 738 | 752 | +3.72% | 61,700 | 188億243万 | +0.67% | 12.35 | 1.12 |
| 04/09 | 735 | 735 | 711 | 725 | -1.63% | 76,000 | 181億2734万 | -2.82% | 11.91 | 1.08 |
| 04/08 | 724 | 737 | 724 | 737 | +4.54% | 80,500 | 184億2738万 | -1.34% | 12.11 | 1.09 |
| 04/07 | 710 | 723 | 687 | 705 | -4.21% | 183,600 | 176億2727万 | -5.62% | 11.58 | 1.05 |
| 04/04 | 751 | 752 | 726 | 736 | -2.65% | 71,700 | 184億237万 | -1.6% | 12.09 | 1.09 |
| 04/03 | 740 | 757 | 729 | 756 | +0.67% | 123,000 | 189億244万 | +0.93% | 12.42 | 1.12 |
| 04/02 | 761 | 761 | 748 | 751 | -0.79% | 34,600 | 187億7742万 | +0.4% | 12.34 | 1.11 |
| 04/01 | 758 | 761 | 751 | 757 | +1.88% | 55,100 | 189億2744万 | +1.2% | 12.43 | 1.12 |
| 03/31 | 748 | 749 | 741 | 743 | -0.27% | 61,700 | 185億7740万 | -0.54% | 12.2 | 1.1 |
| 03/28 | 752 | 753 | 742 | 745 | -4.85% | 189,500 | 186億2740万 | -0.27% | 12.24 | 1.1 |
| 03/27 | 775 | 783 | 768 | 783 | +1.03% | 156,900 | 195億7753万 | +4.68% | 12.86 | 1.16 |
| 03/26 | 776 | 779 | 770 | 775 | -0.39% | 144,000 | 193億7750万 | +3.75% | 12.73 | 1.15 |
| 03/25 | 769 | 784 | 769 | 778 | +1.3% | 164,700 | 194億5251万 | +4.43% | 12.78 | 1.15 |
| 03/24 | 843 | 843 | 759 | 768 | +4.07% | 336,000 | 192億248万 | +3.23% | 12.62 | 1.14 |
| 03/21 | 739 | 742 | 737 | 738 | -0.14% | 169,300 | 184億5238万 | -0.67% | 12.12 | 1.09 |
| 03/19 | 736 | 743 | 735 | 739 | 0% | 116,600 | 184億7738万 | -0.67% | 12.14 | 1.1 |
| 03/18 | 741 | 748 | 739 | 739 | -0.27% | 96,800 | 184億7738万 | -0.67% | 12.14 | 1.1 |
| 03/17 | 734 | 745 | 733 | 741 | +0.68% | 156,700 | 185億2739万 | -0.4% | 12.17 | 1.1 |
| 03/14 | 735 | 739 | 734 | 736 | -0.27% | 104,900 | 184億237万 | -1.08% | 12.09 | 1.09 |
| 03/13 | 738 | 740 | 736 | 738 | -0.27% | 78,200 | 184億5238万 | -0.81% | 12.12 | 1.09 |
| 03/12 | 739 | 745 | 738 | 740 | 0% | 58,300 | 185億239万 | -0.54% | 12.16 | 1.1 |
| 03/11 | 740 | 743 | 736 | 740 | -1.07% | 83,400 | 185億239万 | -0.54% | 12.16 | 1.1 |
| 03/10 | 750 | 752 | 746 | 748 | +0.4% | 57,300 | 187億241万 | +0.54% | 12.29 | 1.11 |
| 03/07 | 743 | 750 | 738 | 745 | -0.67% | 80,300 | 186億2740万 | +0.13% | 12.24 | 1.1 |
| 03/06 | 749 | 754 | 747 | 750 | +0.54% | 47,400 | 187億5242万 | +0.81% | 12.32 | 1.11 |
| 03/05 | 742 | 749 | 741 | 746 | +0.67% | 46,200 | 186億5241万 | +0.13% | 12.25 | 1.11 |
| 03/04 | 741 | 743 | 737 | 741 | -0.4% | 47,100 | 185億2739万 | -0.54% | 12.17 | 1.1 |
| 03/03 | 744 | 747 | 741 | 744 | +1.22% | 60,900 | 186億240万 | -0.13% | 12.22 | 1.1 |
| 02/28 | 735 | 739 | 731 | 735 | -0.41% | 76,500 | 183億7737万 | -1.21% | 12.07 | 1.09 |
| 02/27 | 737 | 743 | 735 | 738 | -0.4% | 72,700 | 184億5238万 | -0.81% | 12.12 | 1.09 |
| 02/26 | 744 | 744 | 736 | 741 | -0.27% | 40,300 | 185億2739万 | -0.4% | 12.17 | 1.1 |
| 02/25 | 746 | 748 | 741 | 743 | -0.67% | 35,100 | 185億7740万 | -0.13% | 12.2 | 1.1 |
| 02/21 | 750 | 750 | 745 | 748 | +0.13% | 27,300 | 187億241万 | +0.67% | 12.29 | 1.11 |
| 02/20 | 760 | 760 | 747 | 747 | -1.06% | 35,300 | 186億7741万 | +0.67% | 12.27 | 1.11 |
| 02/19 | 753 | 758 | 752 | 755 | +0.53% | 27,500 | 188億7744万 | +1.75% | 12.4 | 1.12 |
| 02/18 | 750 | 751 | 745 | 751 | +0.54% | 33,200 | 187億7742万 | +1.35% | 12.34 | 1.11 |
| 02/17 | 750 | 752 | 746 | 747 | -0.13% | 26,900 | 186億7741万 | +0.95% | 12.27 | 1.11 |
| 02/14 | 752 | 752 | 746 | 748 | +0.13% | 24,700 | 187億241万 | +1.22% | 12.29 | 1.11 |
| 02/13 | 744 | 747 | 741 | 747 | +0.81% | 21,900 | 186億7741万 | +1.08% | 12.27 | 1.11 |
| 02/12 | 742 | 743 | 738 | 741 | +0.14% | 23,500 | 185億2739万 | +0.27% | 12.17 | 1.1 |
| 02/10 | 743 | 743 | 734 | 740 | -1.2% | 59,900 | 185億239万 | +0.14% | 12.16 | 1.1 |
| 02/07 | 754 | 755 | 749 | 749 | 0% | 31,100 | 187億2742万 | +1.22% | 12.3 | 1.11 |
| 02/06 | 740 | 749 | 740 | 749 | +1.77% | 21,800 | 187億2742万 | +1.22% | 12.3 | 1.11 |
| 02/05 | 739 | 741 | 736 | 736 | -0.41% | 17,100 | 184億237万 | -0.54% | 12.09 | 1.09 |
| 02/04 | 740 | 744 | 738 | 739 | +0.54% | 21,400 | 184億7738万 | -0.14% | 12.14 | 1.1 |
| 02/03 | 745 | 745 | 735 | 735 | -1.61% | 34,100 | 183億7737万 | -0.68% | 12.07 | 1.09 |
| 01/31 | 753 | 753 | 743 | 747 | 0% | 13,400 | 186億7741万 | +0.95% | 12.27 | 1.11 |
| 01/30 | 741 | 749 | 740 | 747 | +0.13% | 20,900 | 186億7741万 | +0.95% | 12.27 | 1.11 |
| 01/29 | 757 | 757 | 745 | 746 | -1.19% | 25,500 | 186億5241万 | +0.95% | 12.25 | 1.11 |
| 01/28 | 749 | 757 | 746 | 755 | +1.21% | 35,500 | 188億7744万 | +2.3% | 12.4 | 1.12 |
| 01/27 | 750 | 750 | 743 | 746 | +0.54% | 21,700 | 186億5241万 | +1.22% | 12.25 | 1.11 |
| 01/24 | 736 | 745 | 736 | 742 | +1.09% | 49,600 | 185億5239万 | +0.82% | 12.19 | 1.1 |
| 01/23 | 734 | 737 | 731 | 734 | 0% | 15,100 | 183億5237万 | -0.27% | 12.06 | 1.09 |
| 01/22 | 735 | 738 | 733 | 734 | -0.27% | 17,800 | 183億5237万 | -0.27% | 12.06 | 1.09 |
| 01/21 | 736 | 736 | 732 | 736 | +0.41% | 16,700 | 184億237万 | 0% | 12.09 | 1.09 |
| 01/20 | 730 | 735 | 728 | 733 | +0.83% | 11,200 | 183億2736万 | -0.54% | 12.04 | 1.09 |
| 01/17 | 726 | 732 | 719 | 727 | +0.14% | 60,100 | 181億7735万 | -1.49% | 11.94 | 1.08 |
| 01/16 | 734 | 734 | 726 | 726 | -0.55% | 20,900 | 181億5234万 | -1.76% | 11.93 | 1.08 |
| 01/15 | 734 | 734 | 730 | 730 | -0.14% | 17,000 | 182億5236万 | -1.35% | 11.99 | 1.08 |
| 01/14 | 733 | 734 | 727 | 731 | 0% | 42,700 | 182億7736万 | -1.35% | 12.01 | 1.08 |
| 01/10 | 733 | 735 | 731 | 731 | -0.41% | 32,500 | 182億7736万 | -1.48% | 12.01 | 1.08 |
| 01/09 | 740 | 740 | 732 | 734 | -0.68% | 33,900 | 183億5237万 | -1.08% | 12.06 | 1.09 |
| 01/08 | 743 | 746 | 738 | 739 | -0.54% | 42,500 | 184億7738万 | -0.4% | 12.14 | 1.1 |
| 01/07 | 746 | 750 | 742 | 743 | -0.4% | 36,800 | 185億7740万 | 0% | 12.2 | 1.1 |
| 01/06 | 761 | 761 | 746 | 746 | -1.71% | 44,100 | 186億5241万 | +0.54% | 12.25 | 1.11 |
| 2024 | ||||||||||
| 12/30 | 757 | 763 | 756 | 759 | +0.8% | 39,900 | 189億7745万 | +2.29% | 12.47 | 1.13 |
| 12/27 | 748 | 754 | 747 | 753 | +1.07% | 37,600 | 188億2743万 | +1.76% | 12.37 | 1.12 |
| 12/26 | 743 | 746 | 739 | 745 | +0.13% | 50,800 | 186億2740万 | +0.68% | 12.24 | 1.1 |
| 12/25 | 746 | 746 | 737 | 744 | 0% | 34,200 | 186億240万 | +0.68% | 12.22 | 1.1 |
| 12/24 | 745 | 747 | 741 | 744 | +0.54% | 26,400 | 186億240万 | +0.81% | 12.22 | 1.1 |
| 12/23 | 739 | 743 | 735 | 740 | +1.79% | 58,900 | 185億239万 | +0.41% | 12.16 | 1.1 |
| 12/20 | 729 | 735 | 727 | 727 | -0.27% | 39,300 | 181億7735万 | -1.36% | 11.94 | 1.08 |
| 12/19 | 724 | 729 | 720 | 729 | +0.69% | 37,000 | 182億2735万 | -0.95% | 11.97 | 1.08 |
| 12/18 | 722 | 729 | 722 | 724 | +0.42% | 25,900 | 181億234万 | -1.63% | 11.89 | 1.07 |
| 12/17 | 729 | 729 | 721 | 721 | -0.96% | 53,600 | 180億2733万 | -2.04% | 11.84 | 1.07 |
| 12/16 | 735 | 735 | 726 | 728 | -1.09% | 42,600 | 182億235万 | -0.95% | 11.96 | 1.08 |
| 12/13 | 740 | 744 | 733 | 736 | -0.94% | 53,900 | 184億237万 | +0.14% | 12.09 | 1.09 |
| 12/12 | 744 | 747 | 740 | 743 | +0.13% | 31,600 | 185億7740万 | +1.09% | 12.2 | 1.1 |
| 12/11 | 752 | 756 | 742 | 742 | -0.54% | 44,100 | 185億5239万 | +0.95% | 12.19 | 1.1 |
| 12/10 | 759 | 760 | 746 | 746 | -2.23% | 50,900 | 186億5241万 | +1.5% | 12.25 | 1.11 |
| 12/09 | 755 | 765 | 753 | 763 | +1.19% | 26,900 | 190億7746万 | +3.95% | 12.53 | 1.13 |
| 12/06 | 757 | 757 | 750 | 754 | -0.13% | 22,000 | 188億5243万 | +2.86% | 12.39 | 1.12 |
| 12/05 | 755 | 760 | 753 | 755 | +0.53% | 34,400 | 188億7744万 | +3% | 12.4 | 1.12 |
| 12/04 | 750 | 756 | 745 | 751 | +0.4% | 36,300 | 187億7742万 | +2.6% | 12.34 | 1.11 |
| 12/03 | 746 | 755 | 745 | 748 | +0.94% | 43,600 | 187億241万 | +2.19% | 12.29 | 1.11 |
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 | 212 63,700 6/12 | 90 27,100 3/28 | 201,300 671 6/14 | - | - | +44.69% 6/11 | -14.82% 9/14 |
| 2009年 3月期 | 120 36,000 2/23 36,050 2/6 | 61 18,240 10/8 | 65,100 217 7/4 | - | - | +25.37% 2/6 | -24.88% 10/8 |
| 2010年 3月期 | 218 65,300 3/17 | 95 28,700 5/13 28,500 4/24 | 148,200 494 3/17 | - | - | +26.44% 6/22 | -14.8% 10/2 |
| 2011年 3月期 | 333 99,800 3/8 | 152 45,700 8/27 | 353,700 1,179 2/10 | 71億7422万 | 32億8519万 | +31.83% 2/9 | -32.25% 3/15 |
| 2012年 3月期 | 313 93,800 3/27 93,800 3/21 | 200 60,000 4/13 | 79,500 265 7/27 | 67億4290万 | 43億1316万 | +16.55% 7/27 | -10.14% 9/28 |
| 2013年 3月期 | 567 1,700 3/26 | 254 76,100 5/21 | 218,400 72,800 3/25 | 122億2062万 | 54億7052万 | +33.96% 3/26 | -11.66% 5/14 |
| 2014年 3月期 | 583 1,750 5/8 | 380 1,141 6/7 | 258,000 86,000 3/26 | 125億8005万 | 82億219万 | +12.44% 3/25 | -18.5% 6/7 |
| 2015年 3月期 | 557 1,670 6/17 | 386 1,157 12/22 | 279,300 93,100 9/17 | 120億496万 | 83億1721万 | +11.47% 6/16 | -11.59% 8/11 |
| 2016年 3月期 | 478 1,434 11/30 | 319 957 8/25 | 156,600 52,200 11/27 | 105億7096万 | 68億8398万 | +10.07% 11/27 | -12.66% 2/12 |
| 2017年 3月期 | 612 1,835 10/31 | 336 1,009 4/7 | 557,100 185,700 1/31 | 135億2699万 | 74億3800万 | +17.46% 10/31 | -8.66% 4/12 |
| 2018年 3月期 | 1,040 3,120 10/27 | 503 1,509 4/12 | 503,700 167,900 10/16 | 258億914万 | 124億8269万 | +24.5% 10/27 | -12.08% 2/6 |
| 2019年 3月期 | 824 5/8 | 435 12/25 | 142,300 5/16 | 204億4878万 | 108億52万 | +6.88% 9/25 | -18.05% 12/25 |
| 2020年 3月期 | 560 9/26 | 328 3/17 | 247,900 12/17 | 139億412万 | 81億4384万 | +10.48% 9/17 | -22% 3/16 |
| 2021年 3月期 | 1,508 3/23 | 348 4/3 | 847,300 8/24 | 376億4840万 | 86億4041万 | +43.5% 8/24 | -12.51% 10/30 |
| 2022年 3月期 | 1,329 4/2 | 702 1/19 | 333,300 8/11 | 331億7952万 | 175億3680万 | +13.37% 9/10 | -12.69% 12/2 |
| 2023年 3月期 | 932 8/1 7/29 | 739 3/16 | 157,000 9/28 | 232億8247万 | 184億7406万 | +8.86% 6/8 | -6.92% 9/26 |
| 2024年 3月期 | 1,024 1/10 1/9 | 736 4/7 | 229,400 9/27 | 255億9870万 | 183億9906万 | +13.15% 11/10 | -5.76% 3/11 |
| 最新 | 771 2025/5/2 | 17,900 | 192億7749万 | +1.58% 759 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 80%（1.8倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/05/02 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
61円（2008/10/08） - 1168%（12.68倍）
771円（5/2）