株価チャート
株価
5/2
- 前日 (5/1)
- 3,704
- 始値
- 3,650
- 高値
- 3,701
- 安値
- 3,615
- 終値 -1.19%
- 3,660
- 出来高 -10.64%
- 10,867,400
乖離率
- 株価（5日）
移動平均値 - -1.43%
3,713 - 株価（25日）
移動平均値 - +5.11%
3,482 - 出来高（5日）
移動平均値 - -19.91%
13,569,340
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 | 3,650 | 3,701 | 3,615 | 3,660 | -1.19% | 10,867,400 | 4470億5269万 | +5.11% | - | 1.78 |
| 05/01 | 3,799 | 3,830 | 3,701 | 3,704 | -3.92% | 12,162,000 | 4524億2709万 | +6.38% | - | 1.8 |
| 04/30 | 3,746 | 3,855 | 3,724 | 3,855 | +3.63% | 11,869,400 | 4708億7107万 | +10.71% | - | 1.87 |
| 04/28 | 3,727 | 3,850 | 3,712 | 3,720 | +2.62% | 19,086,600 | 4543億8142万 | +7.11% | - | 1.81 |
| 04/25 | 3,665 | 3,686 | 3,601 | 3,625 | -0.79% | 13,861,300 | 4427億7760万 | +4.62% | - | 1.76 |
| 04/24 | 3,567 | 3,693 | 3,550 | 3,654 | +2.67% | 18,555,600 | 4463億1982万 | +5.61% | - | 1.77 |
| 04/23 | 3,625 | 3,654 | 3,520 | 3,559 | -0.7% | 14,593,000 | 4347億1599万 | +3.22% | - | 1.73 |
| 04/22 | 3,433 | 3,585 | 3,396 | 3,584 | +3.2% | 13,104,100 | 4377億6963万 | +4.19% | - | 1.74 |
| 04/21 | 3,587 | 3,622 | 3,443 | 3,473 | -2.31% | 13,838,700 | 4242億1147万 | +1.31% | - | 1.69 |
| 04/18 | 3,459 | 3,555 | 3,435 | 3,555 | +2.6% | 8,043,600 | 4342億2741万 | +3.83% | - | 1.73 |
| 04/17 | 3,385 | 3,500 | 3,352 | 3,465 | +3.34% | 9,475,700 | 4232億3431万 | +1.46% | - | 1.68 |
| 04/16 | 3,461 | 3,484 | 3,329 | 3,353 | -3.15% | 9,335,500 | 4095億5401万 | -1.61% | - | 1.63 |
| 04/15 | 3,526 | 3,575 | 3,460 | 3,462 | -0.86% | 9,124,700 | 4228億6787万 | +1.67% | - | 1.68 |
| 04/14 | 3,457 | 3,578 | 3,451 | 3,492 | +1.87% | 12,265,800 | 4265億3224万 | +2.74% | - | 1.7 |
| 04/11 | 3,256 | 3,438 | 3,241 | 3,428 | +1.6% | 16,640,700 | 4187億1492万 | +0.97% | - | 1.66 |
| 04/10 | 3,332 | 3,383 | 3,260 | 3,374 | +10.55% | 16,312,900 | 4121億1906万 | -0.82% | - | 1.64 |
| 04/09 | 3,109 | 3,127 | 2,956 | 3,052 | -3.99% | 18,430,800 | 3727億8820万 | -10.45% | - | 1.48 |
| 04/08 | 3,174 | 3,234 | 3,095 | 3,179 | +7.87% | 14,457,600 | 3883億68万 | -7.32% | - | 1.54 |
| 04/07 | 2,980 | 3,152 | 2,872 | 2,947 | -10.59% | 25,750,000 | 3599億6292万 | -14.58% | - | 1.43 |
| 04/04 | 3,400 | 3,418 | 3,159 | 3,296 | -4.07% | 19,449,700 | 4025億9171万 | -5.59% | - | 1.6 |
| 04/03 | 3,310 | 3,491 | 3,262 | 3,436 | -2.39% | 17,167,400 | 4196億9209万 | -2.33% | - | 1.67 |
| 04/02 | 3,478 | 3,564 | 3,435 | 3,520 | +3.1% | 14,217,200 | 4299億5231万 | -0.51% | - | 1.71 |
| 04/01 | 3,535 | 3,573 | 3,400 | 3,414 | -2.74% | 20,017,900 | 4170億489万 | -3.99% | - | 1.66 |
| 03/31 | 3,613 | 3,639 | 3,443 | 3,510 | -5.9% | 20,355,500 | 4287億3086万 | -1.96% | - | 1.7 |
| 03/28 | 3,700 | 3,767 | 3,638 | 3,730 | +1.83% | 21,992,000 | 4556億288万 | +4.16% | - | 1.81 |
| 03/27 | 3,689 | 3,745 | 3,609 | 3,663 | -1.29% | 14,408,300 | 4474億1913万 | +2.49% | - | 1.78 |
| 03/26 | 3,635 | 3,769 | 3,613 | 3,711 | +2.09% | 20,102,100 | 4532億8211万 | +3.98% | - | 1.8 |
| 03/25 | 3,520 | 3,654 | 3,493 | 3,635 | +3.71% | 13,804,800 | 4439億9905万 | +1.96% | - | 1.77 |
| 03/24 | 3,637 | 3,714 | 3,491 | 3,505 | +0.23% | 20,073,400 | 4281億2013万 | -1.74% | - | 1.7 |
| 03/21 | 3,369 | 3,584 | 3,366 | 3,497 | +4.08% | 12,956,300 | 4271億4297万 | -2.21% | - | 1.7 |
| 03/19 | 3,380 | 3,418 | 3,333 | 3,360 | +0.24% | 6,161,900 | 4104億903万 | -6.12% | - | 1.63 |
| 03/18 | 3,315 | 3,364 | 3,257 | 3,352 | +1.79% | 6,697,900 | 4094億3186万 | -6.73% | - | 1.63 |
| 03/17 | 3,401 | 3,404 | 3,290 | 3,293 | -2.23% | 6,736,600 | 4022億2527万 | -8.07% | - | 1.6 |
| 03/14 | 3,314 | 3,405 | 3,280 | 3,368 | +1.23% | 8,034,500 | 4113億8619万 | -5.74% | - | 1.64 |
| 03/13 | 3,386 | 3,428 | 3,312 | 3,327 | +1.12% | 9,816,500 | 4063億7822万 | -6.44% | - | 1.62 |
| 03/12 | 3,326 | 3,380 | 3,275 | 3,290 | -0.12% | 8,945,000 | 4018億5884万 | -7.04% | - | 1.6 |
| 03/11 | 3,250 | 3,341 | 3,158 | 3,294 | -0.57% | 14,978,200 | 4023億4742万 | -6.45% | - | 1.6 |
| 03/10 | 3,350 | 3,359 | 3,230 | 3,313 | -1.95% | 13,925,100 | 4046億6819万 | -5.32% | - | 1.61 |
| 03/07 | 3,552 | 3,606 | 3,374 | 3,379 | -6.42% | 15,202,300 | 4127億2979万 | -2.87% | - | 1.64 |
| 03/06 | 3,580 | 3,614 | 3,511 | 3,611 | +2.44% | 9,870,300 | 4410億6756万 | +4.61% | - | 1.75 |
| 03/05 | 3,600 | 3,620 | 3,510 | 3,525 | -2.06% | 12,772,700 | 4305億6304万 | +3.19% | - | 1.71 |
| 03/04 | 3,648 | 3,684 | 3,461 | 3,599 | -1.99% | 24,166,000 | 4396億181万 | +6.35% | - | 1.75 |
| 03/03 | 3,930 | 4,007 | 3,614 | 3,672 | -7.85% | 37,668,800 | 4485億1844万 | +9.58% | - | 1.78 |
| 02/28 | 4,041 | 4,047 | 3,870 | 3,985 | +0.35% | 33,556,200 | 4867億4999万 | +20.39% | - | 1.94 |
| 02/27 | 3,901 | 3,985 | 3,834 | 3,971 | +1.4% | 12,541,600 | 4850億3995万 | +21.96% | - | 1.93 |
| 02/26 | 3,925 | 4,010 | 3,837 | 3,916 | -1.46% | 19,462,100 | 4783億2195万 | +22.38% | - | 1.9 |
| 02/25 | 3,955 | 4,093 | 3,893 | 3,974 | -1.27% | 27,797,800 | 4854億639万 | +26.36% | - | 1.93 |
| 02/21 | 3,624 | 4,042 | 3,608 | 4,025 | +13.89% | 47,883,600 | 4916億3581万 | +30.3% | - | 1.95 |
| 02/20 | 3,516 | 3,582 | 3,489 | 3,534 | -0.17% | 7,595,400 | 4316億6235万 | +16.29% | - | 1.72 |
| 02/19 | 3,561 | 3,634 | 3,525 | 3,540 | -0.51% | 8,414,300 | 4323億9522万 | +17.61% | - | 1.72 |
| 02/18 | 3,570 | 3,603 | 3,496 | 3,558 | -1% | 9,962,900 | 4345億9384万 | +19.48% | - | 1.73 |
| 02/17 | 3,764 | 3,766 | 3,545 | 3,594 | -2.36% | 11,771,500 | 4389億9108万 | +22.08% | - | 1.75 |
| 02/14 | 3,710 | 3,842 | 3,655 | 3,681 | -1.34% | 20,335,200 | 4496億1775万 | +26.45% | - | 1.79 |
| 02/13 | 3,541 | 3,772 | 3,526 | 3,731 | +3.81% | 22,471,100 | 4557億2502万 | +29.64% | - | 1.81 |
| 02/12 | 3,795 | 3,976 | 3,475 | 3,594 | -3.7% | 44,457,000 | 4389億9108万 | +26.42% | - | 1.75 |
| 02/10 | 3,501 | 3,732 | 3,471 | 3,732 | +23.09% | 15,688,500 | 4558億4717万 | +32.58% | - | 1.81 |
| 02/07 | 3,057 | 3,132 | 2,998 | 3,032 | -1.24% | 11,479,700 | 3703億4529万 | +8.63% | - | 1.47 |
| 02/06 | 2,940 | 3,082 | 2,911 | 3,070 | +4.24% | 12,735,100 | 3749億8682万 | +9.84% | - | 1.49 |
| 02/05 | 2,901 | 2,953 | 2,868 | 2,945 | +0.86% | 10,219,300 | 3597億1863万 | +5.94% | - | 1.43 |
| 02/04 | 2,835 | 2,920 | 2,824 | 2,920 | +3.33% | 8,954,300 | 3566億6499万 | +5.49% | - | 1.42 |
| 02/03 | 2,690 | 2,838 | 2,675 | 2,826 | +3.14% | 11,080,500 | 3451億8331万 | +2.5% | - | 1.37 |
| 01/31 | 2,829 | 2,842 | 2,731 | 2,740 | -2.84% | 13,232,700 | 3346億7879万 | -0.47% | - | 1.33 |
| 01/30 | 2,724 | 2,827 | 2,722 | 2,820 | +4.33% | 10,793,500 | 3444億5043万 | +2.51% | - | 1.37 |
| 01/29 | 2,736 | 2,744 | 2,667 | 2,703 | -0.77% | 7,541,000 | 3301億5940万 | -1.57% | - | 1.31 |
| 01/28 | 2,731 | 2,794 | 2,706 | 2,724 | +0.33% | 8,475,000 | 3327億2446万 | -0.77% | - | 1.32 |
| 01/27 | 2,760 | 2,764 | 2,673 | 2,715 | -1.67% | 9,438,800 | 3316億2515万 | -1.2% | - | 1.32 |
| 01/24 | 2,734 | 2,929 | 2,706 | 2,761 | +3.6% | 23,906,800 | 3372億4384万 | +0.44% | - | 1.34 |
| 01/23 | 2,599 | 2,715 | 2,595 | 2,665 | +1.25% | 7,755,500 | 3255億1787万 | -2.84% | - | 1.29 |
| 01/22 | 2,601 | 2,654 | 2,583 | 2,632 | +2.37% | 7,232,500 | 3214億8707万 | -3.91% | - | 1.28 |
| 01/21 | 2,565 | 2,674 | 2,557 | 2,571 | +1.38% | 12,206,000 | 3140億3619万 | -5.89% | - | 1.25 |
| 01/20 | 2,529 | 2,610 | 2,525 | 2,536 | -1.67% | 10,163,700 | 3097億6110万 | -7% | - | 1.23 |
| 01/17 | 2,782 | 2,838 | 2,566 | 2,579 | -7.23% | 22,664,600 | 3150億1336万 | -5.36% | - | 1.25 |
| 01/16 | 2,767 | 2,820 | 2,752 | 2,780 | -0.54% | 6,843,700 | 3395億6461万 | +2.09% | - | 1.35 |
| 01/15 | 2,773 | 2,825 | 2,733 | 2,795 | +1.56% | 7,753,900 | 3413億9679万 | +3.02% | - | 1.36 |
| 01/14 | 2,710 | 2,766 | 2,691 | 2,752 | +1.55% | 7,923,900 | 3361億4453万 | +1.85% | - | 1.34 |
| 01/10 | 2,706 | 2,763 | 2,691 | 2,710 | -2.06% | 6,697,200 | 3310億1442万 | +0.78% | - | 1.32 |
| 01/09 | 2,826 | 2,841 | 2,745 | 2,767 | -2.57% | 7,974,000 | 3379億7672万 | +3.32% | - | 1.34 |
| 01/08 | 2,901 | 2,913 | 2,827 | 2,840 | -1.05% | 5,148,900 | 3468億9334万 | +6.57% | - | 1.38 |
| 01/07 | 2,900 | 2,917 | 2,823 | 2,870 | -0.76% | 7,759,300 | 3505億5771万 | +8.22% | - | 1.39 |
| 01/06 | 3,090 | 3,090 | 2,822 | 2,892 | -7.75% | 20,015,000 | 3532億4491万 | +9.71% | - | 1.4 |
| 2024 | ||||||||||
| 12/30 | 3,125 | 3,214 | 3,078 | 3,135 | +0.64% | 19,421,400 | 3829億2628万 | +19.66% | - | 1.52 |
| 12/27 | 3,030 | 3,165 | 2,944 | 3,115 | +15.58% | 38,594,500 | 3804億8337万 | +20.13% | - | 1.51 |
| 12/26 | 2,669 | 2,695 | 2,628 | 2,695 | +1.89% | 3,318,300 | 3291億8224万 | +4.9% | - | 1.31 |
| 12/25 | 2,665 | 2,676 | 2,605 | 2,645 | -0.19% | 3,265,200 | 3230億7496万 | +3.24% | - | 1.28 |
| 12/24 | 2,690 | 2,700 | 2,629 | 2,650 | -2.86% | 6,471,900 | 3236億8569万 | +3.72% | - | 1.29 |
| 12/23 | 2,725 | 2,808 | 2,711 | 2,728 | +1.22% | 7,098,900 | 3332億1304万 | +7.27% | - | 1.32 |
| 12/20 | 2,685 | 2,728 | 2,662 | 2,695 | -0.11% | 4,452,400 | 3291億8224万 | +6.69% | - | 1.31 |
| 12/19 | 2,615 | 2,736 | 2,610 | 2,698 | +0.48% | 7,368,400 | 3295億4868万 | +7.58% | - | 1.31 |
| 12/18 | 2,833 | 2,840 | 2,685 | 2,685 | -3.52% | 12,211,100 | 3279億6078万 | +7.79% | - | 1.3 |
| 12/17 | 2,750 | 2,885 | 2,723 | 2,783 | +1.76% | 14,214,100 | 3399億3105万 | +12.49% | - | 1.35 |
| 12/16 | 2,601 | 2,740 | 2,562 | 2,735 | +4.43% | 9,295,000 | 3340億6806万 | +11.45% | - | 1.33 |
| 12/13 | 2,590 | 2,674 | 2,578 | 2,619 | +1.75% | 9,374,200 | 3198億9918万 | +7.16% | - | 1.27 |
| 12/12 | 2,499 | 2,577 | 2,487 | 2,574 | +5.06% | 6,057,700 | 3144億263万 | +6.23% | - | 1.25 |
| 12/11 | 2,470 | 2,514 | 2,441 | 2,450 | +0.04% | 4,675,600 | 2992億5658万 | +2% | - | 1.19 |
| 12/10 | 2,431 | 2,473 | 2,385 | 2,449 | -1.01% | 7,784,800 | 2991億3443万 | +2.77% | - | 1.19 |
| 12/09 | 2,582 | 2,625 | 2,465 | 2,474 | -2.83% | 8,933,200 | 3021億8807万 | +4.87% | - | 1.2 |
| 12/06 | 2,574 | 2,595 | 2,517 | 2,546 | +0.43% | 5,234,700 | 3109億8255万 | +9.08% | - | 1.24 |
| 12/05 | 2,485 | 2,558 | 2,453 | 2,535 | +1.32% | 6,090,700 | 3096億3895万 | +9.88% | - | 1.23 |
| 12/04 | 2,520 | 2,595 | 2,453 | 2,502 | +2.63% | 9,820,000 | 3056億815万 | +9.88% | - | 1.22 |
| 12/03 | 2,492 | 2,519 | 2,427 | 2,438 | 0% | 4,650,000 | 2977億9083万 | +8.36% | - | 1.18 |
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 | 2,940 882,001 12/6 | 1,207 362,001 4/3 | 21,736,273 72,447 12/12 | - | - | +32.97% 10/19 | -29.78% 12/17 |
| 2009年 3月期 | 2,603 780,999 4/7 | 644 193,201 10/30 | 14,219,022 47,392 4/9 | - | - | +17.74% 12/16 | -42.32% 10/30 |
| 2010年 3月期 | 2,470 740,999 2/25 740,999 2/23 | 764 229,301 10/5 | 9,618,962 32,060 10/28 | - | - | +35.24% 11/30 | -16.43% 10/5 |
| 2011年 3月期 | 3,360 3/7 | 1,970 10/27 | 15,224,200 12/8 | 4899億271万 | 2872億3462万 | +19.97% 12/20 | -20.89% 7/8 |
| 2012年 3月期 | 4,330 8/18 | 1,750 1/19 | 24,491,800 11/1 | 6313億3296万 | 2551億5766万 | +31.56% 2/13 | -23.23% 11/24 |
| 2013年 3月期 | 3,430 1/15 | 1,392 6/4 | 22,907,600 5/8 | 5001億901万 | 2029億5969万 | +22.08% 7/3 | -26.05% 6/1 |
| 2014年 3月期 | 2,871 4/24 | 1,754 2/6 | 39,046,100 12/10 | 4186億437万 | 2645億2079万 | +23.36% 12/10 | -20.16% 5/23 |
| 2015年 3月期 | 2,393 3/31 | 1,170 8/7 | 66,619,500 3/20 | 3608億8840万 | 1764億4773万 | +45.29% 3/19 | -25.03% 5/12 |
| 2016年 3月期 | 2,705 6/1 | 1,532 2/12 | 35,441,400 10/29 | 4079億4113万 | 2310億4097万 | +13.08% 3/23 | -16.09% 11/16 |
| 2017年 3月期 | 3,955 9/8 | 1,771 4/6 | 14,955,400 9/8 | 5964億5368万 | 2670億8456万 | +22.61% 9/8 | -21.91% 12/22 12/20 |
| 2018年 3月期 | 2,877 11/22 | 1,808 2/14 | 9,533,600 10/25 | 4338億8046万 | 2726億6453万 | +13.12% 5/15 | -21.12% 2/14 |
| 2019年 3月期 | 2,244 11/9 | 1,634 3/11 | 5,776,400 11/7 | 3384億1771万 | 2464億2359万 | +10.89% 11/9 | -12.57% 12/25 |
| 2020年 3月期 | 2,325 8/30 | 1,043 3/19 | 13,861,900 5/13 | 3506億3332万 | 1572億9486万 | +21.61% 5/14 | -25.01% 3/18 |
| 2021年 3月期 | 2,295 3/22 | 1,097 4/10 | 10,235,500 8/7 | 2988億3411万 | 1654億3860万 | +35.4% 8/7 | -9.51% 6/29 |
| 2022年 3月期 | 2,383 6/30 | 1,604 2/9 | 3,712,200 5/10 | 3102億9268万 | 2088億5835万 | +9.03% 9/13 | -14.22% 11/10 |
| 2023年 3月期 | 2,007 5/24 5/23 | 1,683 6/20 | 2,827,100 5/26 | 2613億3336万 | 2191億4502万 | +6.37% 7/5 | -8.76% 6/17 |
| 2024年 3月期 | 2,053 5/16 | 1,214 2/16 | 23,391,700 2/29 | 2507億6480万 | 1482億8469万 | +11.22% 4/4 | -16.67% 2/15 |
| 最新 | 3,660 2025/5/2 | 10,867,400 | 4470億5269万 | +5.11% 3,482 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 38%（1.38倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 93%（1.93倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- -22%（0.78倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- 128%（2.28倍）
- 2025/05/02 vs 2024/12/30
- 17%（1.17倍）
- 過去安値
640円（2006/06/02） - 472%（5.72倍）
3,660円（5/2）