株価チャート
株価
5/2
- 前日 (5/1)
- 1,565
- 始値
- 1,545
- 高値
- 1,566
- 安値
- 1,508
- 終値 -0.77%
- 1,553
- 出来高 -61.13%
- 814,500
乖離率
- 株価（5日）
移動平均値 - +6.01%
1,465 - 株価（25日）
移動平均値 - +15.81%
1,341 - 出来高（5日）
移動平均値 - -5.59%
862,760
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 | 1,545 | 1,566 | 1,508 | 1,553 | -0.77% | 814,500 | 646億5511万 | +15.81% | 14.69 | 1.44 |
| 05/01 | 1,403 | 1,610 | 1,400 | 1,565 | +9.21% | 2,095,500 | 651億5470万 | +16.79% | 14.81 | 1.45 |
| 04/30 | 1,410 | 1,450 | 1,404 | 1,433 | +1.99% | 450,400 | 596億5922万 | +7.1% | 13.56 | 1.33 |
| 04/28 | 1,376 | 1,416 | 1,367 | 1,405 | +2.63% | 452,600 | 584億9352万 | +4.77% | 13.29 | 1.3 |
| 04/25 | 1,283 | 1,374 | 1,279 | 1,369 | +7.63% | 500,800 | 569億9475万 | +1.71% | 12.95 | 1.27 |
| 04/24 | 1,265 | 1,285 | 1,260 | 1,272 | +0.55% | 242,100 | 529億5641万 | -5.92% | 12.04 | 1.18 |
| 04/23 | 1,270 | 1,281 | 1,260 | 1,265 | +0.08% | 172,500 | 526億6498万 | -7.26% | 11.97 | 1.17 |
| 04/22 | 1,257 | 1,277 | 1,250 | 1,264 | +0.32% | 172,300 | 526億2335万 | -8.14% | 11.96 | 1.17 |
| 04/21 | 1,279 | 1,289 | 1,256 | 1,260 | -1.18% | 229,400 | 524億5682万 | -9.22% | 11.92 | 1.17 |
| 04/18 | 1,240 | 1,275 | 1,240 | 1,275 | +2.74% | 269,200 | 530億8131万 | -8.86% | 12.06 | 1.18 |
| 04/17 | 1,239 | 1,250 | 1,222 | 1,241 | +0.57% | 269,900 | 516億6580万 | -11.92% | 11.74 | 1.15 |
| 04/16 | 1,260 | 1,277 | 1,224 | 1,234 | -2.06% | 296,900 | 513億7438万 | -13.1% | 11.68 | 1.14 |
| 04/15 | 1,256 | 1,275 | 1,242 | 1,260 | -0.24% | 360,000 | 524億5682万 | -11.76% | 11.92 | 1.17 |
| 04/14 | 1,265 | 1,285 | 1,249 | 1,263 | +0.08% | 579,400 | 525億8172万 | -12.17% | 11.95 | 1.17 |
| 04/11 | 1,255 | 1,277 | 1,198 | 1,262 | -9.47% | 1,292,500 | 525億4008万 | -12.66% | 11.94 | 1.17 |
| 04/10 | 1,422 | 1,428 | 1,364 | 1,394 | +8.23% | 354,800 | 580億3556万 | -3.93% | 13.19 | 1.29 |
| 04/09 | 1,296 | 1,306 | 1,237 | 1,288 | -5.01% | 393,700 | 536億2253万 | -11.23% | 12.19 | 1.19 |
| 04/08 | 1,261 | 1,378 | 1,261 | 1,356 | +14.92% | 427,700 | 564億5353万 | -6.93% | 12.83 | 1.25 |
| 04/07 | 1,150 | 1,205 | 1,142 | 1,180 | -9.58% | 733,100 | 491億2623万 | -19.29% | 11.16 | 1.09 |
| 04/04 | 1,301 | 1,330 | 1,266 | 1,305 | -3.26% | 389,700 | 543億3028万 | -11.47% | 12.35 | 1.21 |
| 04/03 | 1,332 | 1,357 | 1,317 | 1,349 | -3.71% | 310,700 | 561億6210万 | -9.04% | 12.76 | 1.25 |
| 04/02 | 1,431 | 1,438 | 1,393 | 1,401 | -2.1% | 151,600 | 583億2699万 | -5.91% | 13.26 | 1.3 |
| 04/01 | 1,450 | 1,464 | 1,429 | 1,431 | 0% | 136,200 | 595億7596万 | -4.22% | 13.54 | 1.32 |
| 03/31 | 1,445 | 1,449 | 1,425 | 1,431 | -2.98% | 180,200 | 595億7596万 | -4.54% | 13.54 | 1.32 |
| 03/28 | 1,502 | 1,522 | 1,465 | 1,475 | -2.96% | 192,900 | 614億779万 | -1.99% | 13.96 | 1.36 |
| 03/27 | 1,511 | 1,520 | 1,504 | 1,520 | +0.33% | 167,200 | 632億8124万 | +0.66% | 14.38 | 1.41 |
| 03/26 | 1,510 | 1,533 | 1,502 | 1,515 | +0.13% | 125,500 | 630億7308万 | +0.07% | 14.33 | 1.4 |
| 03/25 | 1,519 | 1,522 | 1,506 | 1,513 | -0.26% | 90,100 | 629億8982万 | -0.46% | 14.32 | 1.4 |
| 03/24 | 1,539 | 1,539 | 1,505 | 1,517 | -1.43% | 186,500 | 631億5635万 | -0.46% | 14.35 | 1.4 |
| 03/21 | 1,541 | 1,552 | 1,525 | 1,539 | -0.77% | 129,300 | 640億7226万 | +0.46% | 14.56 | 1.42 |
| 03/19 | 1,565 | 1,570 | 1,546 | 1,551 | -0.96% | 124,300 | 645億7185万 | +0.71% | 14.68 | 1.44 |
| 03/18 | 1,575 | 1,577 | 1,551 | 1,566 | 0% | 148,100 | 651億9633万 | +1.16% | 14.82 | 1.45 |
| 03/17 | 1,540 | 1,571 | 1,540 | 1,566 | +1.75% | 190,500 | 651億9633万 | +0.58% | 14.82 | 1.45 |
| 03/14 | 1,520 | 1,548 | 1,516 | 1,539 | +0.72% | 228,900 | 640億7226万 | -1.85% | 14.56 | 1.42 |
| 03/13 | 1,522 | 1,565 | 1,517 | 1,528 | +0.73% | 355,700 | 636億1430万 | -3.17% | 14.46 | 1.41 |
| 03/12 | 1,439 | 1,527 | 1,439 | 1,517 | +5.27% | 426,200 | 631億5635万 | -4.17% | 14.35 | 1.4 |
| 03/11 | 1,466 | 1,470 | 1,420 | 1,441 | -3.35% | 332,300 | 599億9228万 | -9.26% | 13.63 | 1.33 |
| 03/10 | 1,491 | 1,520 | 1,466 | 1,491 | +2.05% | 486,400 | 620億7390万 | -6.75% | 14.11 | 1.38 |
| 03/07 | 1,449 | 1,511 | 1,413 | 1,461 | +5.18% | 872,400 | 608億2493万 | -9.09% | 13.82 | 1.35 |
| 03/06 | 1,420 | 1,423 | 1,386 | 1,389 | -1.77% | 320,600 | 578億2740万 | -14.05% | 13.14 | 1.29 |
| 03/05 | 1,425 | 1,435 | 1,407 | 1,414 | -0.63% | 223,100 | 588億6821万 | -13.14% | 13.38 | 1.31 |
| 03/04 | 1,468 | 1,471 | 1,412 | 1,423 | -4.43% | 330,100 | 592億4290万 | -13.18% | 13.46 | 1.32 |
| 03/03 | 1,512 | 1,516 | 1,476 | 1,489 | +0.27% | 152,100 | 619億9064万 | -9.65% | 14.09 | 1.38 |
| 02/28 | 1,498 | 1,516 | 1,474 | 1,485 | -1.92% | 222,700 | 618億2411万 | -10.27% | 14.05 | 1.37 |
| 02/27 | 1,505 | 1,545 | 1,491 | 1,514 | +0.53% | 270,200 | 630億3145万 | -8.9% | 14.33 | 1.4 |
| 02/26 | 1,530 | 1,536 | 1,481 | 1,506 | -1.76% | 295,500 | 626億9839万 | -9.77% | 14.25 | 1.39 |
| 02/25 | 1,534 | 1,570 | 1,533 | 1,533 | -1.22% | 147,500 | 638億2246万 | -8.42% | 14.5 | 1.42 |
| 02/21 | 1,541 | 1,570 | 1,535 | 1,552 | -1.27% | 181,000 | 646億1348万 | -7.56% | 14.68 | 1.44 |
| 02/20 | 1,590 | 1,601 | 1,564 | 1,572 | -2% | 227,900 | 654億4613万 | -6.54% | 14.87 | 1.45 |
| 02/19 | 1,630 | 1,636 | 1,598 | 1,604 | -0.99% | 337,000 | 667億7836万 | -4.75% | 15.18 | 1.48 |
| 02/18 | 1,668 | 1,668 | 1,618 | 1,620 | -2.41% | 232,300 | 674億4448万 | -4.03% | 15.33 | 1.5 |
| 02/17 | 1,575 | 1,665 | 1,551 | 1,660 | +2.79% | 543,000 | 691億978万 | -1.78% | 15.71 | 1.54 |
| 02/14 | 1,700 | 1,717 | 1,615 | 1,615 | -6.43% | 588,800 | 672億3632万 | -4.44% | 15.28 | 1.49 |
| 02/13 | 1,750 | 1,752 | 1,725 | 1,726 | -0.23% | 260,100 | 718億5752万 | +1.95% | 16.33 | 1.6 |
| 02/12 | 1,756 | 1,761 | 1,727 | 1,730 | -1.87% | 324,200 | 720億2405万 | +2.37% | 16.37 | 1.6 |
| 02/10 | 1,735 | 1,774 | 1,725 | 1,763 | -0.68% | 375,300 | 733億9792万 | +4.63% | 16.68 | 1.63 |
| 02/07 | 1,836 | 1,857 | 1,767 | 1,775 | -4.52% | 504,700 | 738億9751万 | +5.59% | 16.79 | 1.64 |
| 02/06 | 1,853 | 1,897 | 1,801 | 1,859 | +4.85% | 1,131,900 | 773億9463万 | +10.79% | 17.59 | 1.72 |
| 02/05 | 1,635 | 1,828 | 1,575 | 1,773 | +7.13% | 1,655,900 | 738億1424万 | +6.1% | 16.78 | 1.64 |
| 02/04 | 1,661 | 1,669 | 1,637 | 1,655 | -0.36% | 213,200 | 689億162万 | -0.78% | 15.66 | 1.53 |
| 02/03 | 1,692 | 1,692 | 1,645 | 1,661 | -2.29% | 212,900 | 691億5141万 | -0.54% | 15.72 | 1.54 |
| 01/31 | 1,690 | 1,700 | 1,680 | 1,700 | +0.06% | 105,500 | 707億7508万 | +1.74% | 16.09 | 1.57 |
| 01/30 | 1,675 | 1,703 | 1,670 | 1,699 | +1.55% | 161,700 | 707億3344万 | +1.92% | 16.08 | 1.57 |
| 01/29 | 1,696 | 1,706 | 1,673 | 1,673 | -1.88% | 147,000 | 696億5100万 | +0.72% | 15.83 | 1.55 |
| 01/28 | 1,683 | 1,715 | 1,683 | 1,705 | +1.31% | 256,200 | 709億8324万 | +2.96% | 16.13 | 1.58 |
| 01/27 | 1,670 | 1,713 | 1,659 | 1,683 | +1.45% | 323,000 | 700億6732万 | +2.06% | 15.92 | 1.56 |
| 01/24 | 1,645 | 1,684 | 1,634 | 1,659 | +0.79% | 190,300 | 690億6815万 | +0.85% | 15.7 | 1.54 |
| 01/23 | 1,659 | 1,664 | 1,629 | 1,646 | -1.67% | 175,600 | 685億2693万 | +0.24% | 15.57 | 1.52 |
| 01/22 | 1,691 | 1,698 | 1,667 | 1,674 | -0.65% | 124,800 | 696億9263万 | +2.14% | 15.84 | 1.55 |
| 01/21 | 1,631 | 1,705 | 1,626 | 1,685 | +3.25% | 258,200 | 701億5059万 | +3% | 15.94 | 1.56 |
| 01/20 | 1,659 | 1,669 | 1,629 | 1,632 | -0.61% | 223,800 | 679億4407万 | 0% | 15.44 | 1.51 |
| 01/17 | 1,640 | 1,650 | 1,604 | 1,642 | +0.61% | 194,500 | 683億6040万 | +0.74% | 15.54 | 1.52 |
| 01/16 | 1,655 | 1,667 | 1,627 | 1,632 | -0.55% | 133,200 | 679億4407万 | +0.25% | 15.44 | 1.51 |
| 01/15 | 1,688 | 1,692 | 1,626 | 1,641 | -3.7% | 266,400 | 683億1876万 | +0.92% | 15.53 | 1.52 |
| 01/14 | 1,660 | 1,714 | 1,660 | 1,704 | +2.1% | 321,700 | 709億4160万 | +5.06% | 16.12 | 1.58 |
| 01/10 | 1,650 | 1,674 | 1,637 | 1,669 | +1.09% | 119,000 | 694億8447万 | +3.15% | 15.79 | 1.54 |
| 01/09 | 1,689 | 1,692 | 1,644 | 1,651 | -1.67% | 151,800 | 687億3509万 | +2.17% | 15.62 | 1.53 |
| 01/08 | 1,671 | 1,693 | 1,657 | 1,679 | +1.21% | 203,400 | 699億79万 | +4.03% | 15.89 | 1.55 |
| 01/07 | 1,640 | 1,672 | 1,623 | 1,659 | +2.92% | 253,700 | 690億6815万 | +3.11% | 15.7 | 1.54 |
| 01/06 | 1,684 | 1,684 | 1,604 | 1,612 | -3.36% | 251,800 | 671億1142万 | +0.5% | 15.25 | 1.49 |
| 2024 | ||||||||||
| 12/30 | 1,696 | 1,696 | 1,658 | 1,668 | -1.65% | 219,200 | 694億4284万 | +4.12% | 15.78 | 1.54 |
| 12/27 | 1,704 | 1,709 | 1,686 | 1,696 | +0.53% | 187,600 | 706億855万 | +6.27% | 16.05 | 1.57 |
| 12/26 | 1,677 | 1,698 | 1,668 | 1,687 | +0.6% | 190,800 | 702億3385万 | +6.23% | 15.96 | 1.56 |
| 12/25 | 1,720 | 1,730 | 1,664 | 1,677 | -2.73% | 311,700 | 698億1753万 | +6.07% | 15.87 | 1.55 |
| 12/24 | 1,680 | 1,725 | 1,673 | 1,724 | +2.74% | 468,000 | 717億7425万 | +9.67% | 16.31 | 1.6 |
| 12/23 | 1,650 | 1,710 | 1,648 | 1,678 | +4.61% | 740,200 | 698億5916万 | +7.56% | 15.88 | 1.55 |
| 12/20 | 1,650 | 1,686 | 1,596 | 1,604 | +4.43% | 918,200 | 667億7836万 | +3.48% | 15.18 | 1.48 |
| 12/19 | 1,535 | 1,543 | 1,525 | 1,536 | -1.29% | 134,600 | 639億4736万 | -0.45% | 14.53 | 1.42 |
| 12/18 | 1,538 | 1,580 | 1,538 | 1,556 | +1.17% | 162,000 | 647億8001万 | +0.97% | 14.72 | 1.44 |
| 12/17 | 1,553 | 1,553 | 1,512 | 1,538 | -1.91% | 266,000 | 640億3063万 | +0.07% | 14.55 | 1.42 |
| 12/16 | 1,585 | 1,593 | 1,567 | 1,568 | -0.82% | 121,300 | 652億7960万 | +2.15% | 14.84 | 1.45 |
| 12/13 | 1,579 | 1,593 | 1,567 | 1,581 | -0.75% | 178,400 | 658億2082万 | +3.2% | 14.96 | 1.46 |
| 12/12 | 1,595 | 1,604 | 1,575 | 1,593 | -0.06% | 233,800 | 663億2041万 | +4.39% | 15.07 | 1.47 |
| 12/11 | 1,591 | 1,608 | 1,573 | 1,594 | +0.95% | 211,700 | 663億6204万 | +4.8% | 15.08 | 1.48 |
| 12/10 | 1,594 | 1,594 | 1,567 | 1,579 | -0.94% | 233,600 | 657億3755万 | +4.5% | 14.94 | 1.46 |
| 12/09 | 1,595 | 1,608 | 1,582 | 1,594 | +0.82% | 247,100 | 663億6204万 | +6.48% | 15.08 | 1.48 |
| 12/06 | 1,590 | 1,599 | 1,564 | 1,581 | +0.51% | 195,600 | 658億2082万 | +6.68% | 14.96 | 1.46 |
| 12/05 | 1,551 | 1,584 | 1,540 | 1,573 | +1.55% | 215,400 | 654億8776万 | +7.08% | 14.88 | 1.46 |
| 12/04 | 1,600 | 1,600 | 1,515 | 1,549 | -3.19% | 366,200 | 644億8858万 | +6.39% | 14.66 | 1.43 |
| 12/03 | 1,605 | 1,615 | 1,593 | 1,600 | -1.05% | 273,800 | 666億1184万 | +10.8% | 15.14 | 1.48 |
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 | 1,999 4/5 | 1,302 3/13 | 198,400 3/13 | - | - | +18.87% 4/14 | -19.51% 3/17 |
| 2009年 3月期 | 1,833 4/30 | 272 2/25 2/24 | 406,900 3/3 | - | - | +22.34% 4/10 | -35.67% 1/28 |
| 2010年 3月期 | 1,053 8/31 | 302 7/15 | 5,515,800 9/2 | - | - | +117.96% 8/28 | -25.62% 11/17 |
| 2011年 3月期 | 648 4/27 | 218 3/15 | 618,200 6/24 | 222億5491万 | 74億8699万 | +11.14% 9/7 | -37.8% 3/15 |
| 2012年 3月期 | 349 5/2 | 185 12/27 11/25 | 2,670,900 2/1 | 119億8605万 | 63億5364万 | +59.05% 1/31 | -17.7% 8/23 |
| 2013年 3月期 | 2,508 3/7 | 186 10/4 10/3 | 15,323,200 2/15 | 861億3475万 | 63億8798万 | +209.67% 3/6 | -14.26% 5/15 |
| 2014年 3月期 | 2,540 4/25 | 987 3/20 | 42,802,600 1/31 | 872億3376万 | 392億5891万 | +32.57% 1/31 | -32.27% 6/7 |
| 2015年 3月期 | 1,084 4/9 | 658 5/21 | 10,528,400 9/16 | 431億1718万 | 261億7260万 | +16.14% 6/9 | -20.02% 5/19 |
| 2016年 3月期 | 887 5/13 | 300 2/12 | 20,566,900 10/22 | 352億8131万 | 119億3280万 | +31.96% 10/20 | -28.75% 8/25 |
| 2017年 3月期 | 853 6/1 | 382 4/5 | 27,298,300 5/27 | 355億1243万 | 159億357万 | +66.98% 5/12 | -20.66% 6/24 |
| 2018年 3月期 | 742 7/3 | 489 2/16 | 1,596,600 4/21 | 308億9124万 | 203億5824万 | +11.48% 3/15 | -15.27% 2/14 |
| 2019年 3月期 | 918 3/29 | 442 7/5 | 1,676,100 11/13 | 382億1854万 | 184億152万 | +23.64% 12/4 | -13.49% 10/29 |
| 2020年 3月期 | 980 4/16 | 411 3/13 | 8,951,700 2/10 | 407億9975万 | 171億1091万 | +25.91% 5/7 | -28.66% 3/13 |
| 2021年 3月期 | 855 9/16 | 495 4/6 | 15,687,100 9/16 | 355億9570万 | 206億803万 | +20.78% 9/16 | -9.65% 7/10 |
| 2022年 3月期 | 1,870 11/22 | 681 4/7 | 7,259,900 10/22 | 778億5258万 | 283億5166万 | +44.67% 11/5 | -18.25% 1/27 |
| 2023年 3月期 | 3,225 3/6 | 1,200 5/9 | 4,524,200 9/9 | 1342億6449万 | 499億5888万 | +27.7% 6/6 | -16.07% 4/19 |
| 2024年 3月期 | 3,020 4/14 | 1,473 11/13 | 5,729,600 4/18 | 1257億2984万 | 613億2452万 | +15.82% 8/7 | -15.02% 10/4 |
| 最新 | 1,553 2025/5/2 | 814,500 | 646億5511万 | +15.81% 1,341 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 145%（2.45倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 327%（4.27倍）
- 2014/12/30 vs 2013/12/30
- -41%（0.59倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/02 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
185円（2011/12/27） - 739%（8.39倍）
1,553円（5/2）