株価チャート
株価
5/2
- 前日 (5/1)
- 431
- 始値
- 433
- 高値
- 445
- 安値
- 424
- 終値 +1.86%
- 439
- 出来高 +113.74%
- 144,700
乖離率
- 株価（5日）
移動平均値 - +3.54%
424 - 株価（25日）
移動平均値 - +1.62%
432 - 出来高（5日）
移動平均値 - +9.14%
132,580
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 | 433 | 445 | 424 | 439 | +1.86% | 144,700 | 76億6669万 | +1.62% | - | 1.17 |
| 05/01 | 424 | 431 | 416 | 431 | +2.62% | 67,700 | 75億2698万 | -0.46% | - | 1.15 |
| 04/30 | 419 | 424 | 413 | 420 | +1.94% | 51,500 | 73億3488万 | -3.45% | - | 1.12 |
| 04/28 | 420 | 427 | 410 | 412 | -1.67% | 260,700 | 71億9516万 | -5.5% | - | 1.1 |
| 04/25 | 428 | 432 | 417 | 419 | -2.56% | 138,300 | 73億1741万 | -4.34% | - | 1.12 |
| 04/24 | 452 | 453 | 430 | 430 | -4.66% | 84,900 | 75億952万 | -2.27% | - | 1.15 |
| 04/23 | 475 | 477 | 451 | 451 | -3.84% | 47,000 | 78億7626万 | +2.27% | - | 1.2 |
| 04/22 | 462 | 482 | 462 | 469 | -0.21% | 123,100 | 81億9061万 | +6.11% | - | 1.25 |
| 04/21 | 453 | 471 | 450 | 470 | +3.3% | 140,400 | 82億808万 | +6.33% | - | 1.25 |
| 04/18 | 436 | 456 | 436 | 455 | +4.6% | 82,600 | 79億4612万 | +3.17% | - | 1.21 |
| 04/17 | 425 | 447 | 425 | 435 | +1.87% | 113,400 | 75億9684万 | -1.58% | - | 1.16 |
| 04/16 | 435 | 440 | 424 | 427 | -1.16% | 158,900 | 74億5712万 | -3.61% | - | 1.14 |
| 04/15 | 421 | 436 | 417 | 432 | +5.62% | 142,900 | 75億4444万 | -2.92% | - | 1.15 |
| 04/14 | 410 | 421 | 407 | 409 | -0.24% | 105,900 | 71億4277万 | -8.5% | - | 1.09 |
| 04/11 | 400 | 410 | 388 | 410 | +1.74% | 72,700 | 71億6024万 | -8.69% | - | 1.09 |
| 04/10 | 402 | 415 | 400 | 403 | +6.61% | 74,600 | 70億3799万 | -10.64% | - | 1.08 |
| 04/09 | 391 | 393 | 370 | 378 | -6.2% | 138,000 | 66億139万 | -16.74% | - | 1.01 |
| 04/08 | 394 | 414 | 394 | 403 | +4.68% | 65,400 | 70億3799万 | -11.82% | - | 1.08 |
| 04/07 | 400 | 405 | 353 | 385 | -9.41% | 165,900 | 67億2364万 | -16.12% | - | 1.03 |
| 04/04 | 439 | 439 | 406 | 425 | -4.92% | 112,500 | 74億2220万 | -8.01% | - | 1.13 |
| 04/03 | 450 | 451 | 444 | 447 | -0.89% | 59,100 | 78億640万 | -3.66% | - | 1.19 |
| 04/02 | 461 | 461 | 451 | 451 | -2.17% | 56,800 | 78億7626万 | -3.01% | - | 1.2 |
| 04/01 | 465 | 466 | 461 | 461 | -0.86% | 18,800 | 80億5090万 | -0.86% | - | 1.23 |
| 03/31 | 467 | 467 | 461 | 465 | -0.64% | 38,500 | 81億2076万 | -0.21% | - | 1.24 |
| 03/28 | 474 | 475 | 466 | 468 | -0.85% | 26,200 | 81億7315万 | +0.43% | - | 1.25 |
| 03/27 | 469 | 475 | 466 | 472 | +0.43% | 46,500 | 82億4300万 | +1.07% | - | 1.26 |
| 03/26 | 459 | 470 | 458 | 470 | +2.62% | 32,100 | 82億808万 | +0.64% | - | 1.25 |
| 03/25 | 457 | 461 | 457 | 458 | -0.43% | 20,100 | 79億9851万 | -1.93% | - | 1.22 |
| 03/24 | 460 | 462 | 455 | 460 | 0% | 33,100 | 80億3344万 | -1.5% | - | 1.23 |
| 03/21 | 465 | 465 | 460 | 460 | -1.5% | 20,800 | 80億3344万 | -1.5% | - | 1.23 |
| 03/19 | 465 | 469 | 462 | 467 | +0.65% | 15,200 | 81億5568万 | -0.21% | - | 1.25 |
| 03/18 | 470 | 473 | 462 | 464 | -0.85% | 40,900 | 81億329万 | -0.64% | - | 1.24 |
| 03/17 | 468 | 472 | 466 | 468 | +1.52% | 17,200 | 81億7315万 | +0.21% | - | 1.25 |
| 03/14 | 469 | 473 | 460 | 461 | -0.43% | 56,200 | 80億5090万 | -1.28% | - | 1.23 |
| 03/13 | 477 | 479 | 459 | 463 | -1.7% | 58,700 | 80億8583万 | -1.07% | - | 1.24 |
| 03/12 | 484 | 494 | 471 | 471 | -2.08% | 86,300 | 82億2554万 | +0.64% | - | 1.26 |
| 03/11 | 476 | 485 | 470 | 481 | +0.63% | 53,000 | 84億18万 | +2.78% | - | 1.28 |
| 03/10 | 451 | 478 | 451 | 478 | +4.37% | 79,900 | 83億4779万 | +2.14% | - | 1.28 |
| 03/07 | 464 | 464 | 454 | 458 | -1.29% | 52,500 | 79億9851万 | -2.14% | - | 1.22 |
| 03/06 | 464 | 467 | 459 | 464 | +0.65% | 45,700 | 81億329万 | -1.07% | - | 1.24 |
| 03/05 | 453 | 463 | 453 | 461 | +1.54% | 41,500 | 80億5090万 | -2.12% | - | 1.23 |
| 03/04 | 462 | 462 | 449 | 454 | -1.73% | 49,000 | 79億2865万 | -3.61% | - | 1.21 |
| 03/03 | 474 | 474 | 461 | 462 | -1.07% | 32,200 | 80億6836万 | -2.12% | - | 1.23 |
| 02/28 | 467 | 469 | 460 | 467 | 0% | 41,600 | 81億5568万 | -1.06% | - | 1.25 |
| 02/27 | 467 | 470 | 464 | 467 | 0% | 33,500 | 81億5568万 | -1.27% | - | 1.25 |
| 02/26 | 469 | 472 | 465 | 467 | -0.43% | 24,400 | 81億5568万 | -1.27% | - | 1.25 |
| 02/25 | 469 | 474 | 468 | 469 | -0.85% | 23,400 | 81億9061万 | -1.05% | - | 1.25 |
| 02/21 | 473 | 479 | 468 | 473 | +0.42% | 23,600 | 82億6047万 | 0% | - | 1.26 |
| 02/20 | 478 | 479 | 471 | 471 | -2.28% | 24,000 | 82億2554万 | -0.42% | - | 1.26 |
| 02/19 | 477 | 482 | 474 | 482 | +0.63% | 35,700 | 84億1764万 | +1.69% | - | 1.29 |
| 02/18 | 467 | 479 | 466 | 479 | +2.57% | 47,700 | 83億6525万 | +1.05% | - | 1.28 |
| 02/17 | 459 | 467 | 459 | 467 | +1.08% | 36,100 | 81億5568万 | -1.48% | - | 1.25 |
| 02/14 | 470 | 474 | 462 | 462 | -1.7% | 19,500 | 80億6836万 | -2.74% | - | 1.23 |
| 02/13 | 471 | 474 | 468 | 470 | +1.51% | 24,300 | 82億808万 | -1.05% | - | 1.25 |
| 02/12 | 458 | 467 | 451 | 463 | +0.87% | 55,500 | 80億8583万 | -2.73% | - | 1.24 |
| 02/10 | 464 | 471 | 455 | 459 | -1.71% | 44,900 | 80億1597万 | -3.57% | - | 1.23 |
| 02/07 | 468 | 472 | 465 | 467 | -0.21% | 12,700 | 81億5568万 | -2.1% | - | 1.25 |
| 02/06 | 470 | 474 | 468 | 468 | +0.65% | 18,300 | 81億7315万 | -1.89% | - | 1.25 |
| 02/05 | 465 | 473 | 458 | 465 | -0.21% | 43,300 | 81億2076万 | -2.52% | - | 1.24 |
| 02/04 | 472 | 472 | 465 | 466 | -0.43% | 22,600 | 81億3822万 | -2.1% | - | 1.24 |
| 02/03 | 480 | 480 | 468 | 468 | -2.9% | 37,500 | 81億7315万 | -1.68% | - | 1.25 |
| 01/31 | 484 | 487 | 480 | 482 | -1.23% | 29,300 | 84億1764万 | +1.47% | - | 1.29 |
| 01/30 | 497 | 497 | 488 | 488 | -1.21% | 49,000 | 85億2243万 | +3.17% | - | 1.31 |
| 01/29 | 488 | 497 | 488 | 494 | +0.2% | 59,500 | 86億2721万 | +4.88% | - | 1.33 |
| 01/28 | 470 | 495 | 470 | 493 | +4.45% | 60,900 | 86億975万 | +5.34% | - | 1.33 |
| 01/27 | 480 | 480 | 472 | 472 | -0.84% | 23,700 | 82億4300万 | +1.29% | - | 1.27 |
| 01/24 | 474 | 483 | 474 | 476 | +0.21% | 32,300 | 83億1286万 | +2.37% | - | 1.28 |
| 01/23 | 483 | 483 | 472 | 475 | -0.63% | 30,900 | 82億9540万 | +2.15% | - | 1.28 |
| 01/22 | 477 | 483 | 470 | 478 | +1.06% | 44,200 | 83億4779万 | +2.8% | - | 1.29 |
| 01/21 | 478 | 480 | 473 | 473 | -1.05% | 27,600 | 82億6047万 | +2.16% | - | 1.27 |
| 01/20 | 470 | 482 | 465 | 478 | +2.58% | 36,900 | 83億4779万 | +3.24% | - | 1.29 |
| 01/17 | 465 | 471 | 457 | 466 | -0.85% | 34,400 | 81億3822万 | +0.65% | - | 1.25 |
| 01/16 | 483 | 483 | 468 | 470 | -1.88% | 37,600 | 82億808万 | +1.51% | - | 1.26 |
| 01/15 | 483 | 485 | 478 | 479 | -1.03% | 27,800 | 83億6525万 | +3.46% | - | 1.29 |
| 01/14 | 488 | 490 | 476 | 484 | -1.43% | 55,300 | 84億5257万 | +4.54% | - | 1.3 |
| 01/10 | 482 | 495 | 482 | 491 | +0.61% | 59,500 | 85億7482万 | +6.05% | - | 1.32 |
| 01/09 | 474 | 495 | 472 | 488 | +3.17% | 88,700 | 85億2243万 | +5.63% | - | 1.31 |
| 01/08 | 468 | 474 | 466 | 473 | -0.21% | 48,400 | 82億6047万 | +2.38% | - | 1.27 |
| 01/07 | 477 | 480 | 469 | 474 | -0.63% | 76,800 | 82億7793万 | +2.6% | - | 1.28 |
| 01/06 | 468 | 480 | 467 | 477 | +1.71% | 35,300 | 83億3032万 | +3.02% | - | 1.28 |
| 2024 | ||||||||||
| 12/30 | 470 | 472 | 462 | 469 | -1.26% | 55,100 | 81億9061万 | +1.3% | - | 1.26 |
| 12/27 | 463 | 475 | 461 | 475 | +3.04% | 87,300 | 82億9540万 | +2.37% | - | 1.28 |
| 12/26 | 449 | 463 | 449 | 461 | +2.22% | 100,600 | 80億5090万 | -0.86% | - | 1.24 |
| 12/25 | 457 | 458 | 450 | 451 | -1.74% | 46,500 | 78億7626万 | -3.22% | - | 1.21 |
| 12/24 | 448 | 461 | 448 | 459 | +2.46% | 139,200 | 80億1597万 | -1.92% | - | 1.24 |
| 12/23 | 452 | 457 | 441 | 448 | +3.94% | 193,000 | 78億2387万 | -4.48% | - | 1.21 |
| 12/20 | 430 | 450 | 430 | 431 | +0.23% | 97,400 | 75億2698万 | -8.49% | - | 1.16 |
| 12/19 | 425 | 433 | 425 | 430 | 0% | 45,600 | 75億952万 | -9.09% | - | 1.16 |
| 12/18 | 445 | 445 | 417 | 430 | -3.15% | 124,100 | 75億952万 | -9.66% | - | 1.16 |
| 12/17 | 453 | 455 | 443 | 444 | -1.99% | 47,600 | 77億5401万 | -7.11% | - | 1.19 |
| 12/16 | 463 | 463 | 450 | 453 | -3% | 42,500 | 79億1119万 | -5.63% | - | 1.22 |
| 12/13 | 474 | 474 | 460 | 467 | +0.21% | 42,800 | 81億5568万 | -2.91% | - | 1.26 |
| 12/12 | 450 | 469 | 447 | 466 | +3.56% | 89,500 | 81億3822万 | -3.32% | - | 1.25 |
| 12/11 | 465 | 465 | 445 | 450 | -2.39% | 127,600 | 78億5880万 | -7.02% | - | 1.21 |
| 12/10 | 473 | 475 | 460 | 461 | -3.96% | 107,000 | 80億5090万 | -5.14% | - | 1.24 |
| 12/09 | 471 | 481 | 465 | 480 | +1.91% | 125,300 | 83億8272万 | -1.44% | - | 1.29 |
| 12/06 | 472 | 475 | 467 | 471 | -0.84% | 55,400 | 82億2554万 | -3.48% | - | 1.27 |
| 12/05 | 476 | 478 | 472 | 475 | -0.21% | 18,400 | 82億9540万 | -2.86% | - | 1.28 |
| 12/04 | 478 | 478 | 472 | 476 | -0.21% | 39,000 | 83億1286万 | -2.86% | - | 1.28 |
| 12/03 | 475 | 480 | 475 | 477 | +0.21% | 14,300 | 83億3032万 | -2.85% | - | 1.28 |
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 4月期 | 455 182,000 3/10 | 168 67,300 5/21 | 1,233,200 3,083 3/10 | - | - | +43.13% 2/25 | -26.07% 1/22 |
| 2009年 4月期 | 453 181,000 6/10 181,000 6/9 | 99 39,400 3/13 | 351,600 879 6/16 | - | - | +14% 6/1 | -44.14% 10/9 |
| 2010年 4月期 | 193 77,000 4/6 | 98 39,100 11/27 | 872,000 2,180 3/24 | - | - | +33.79% 3/24 | -20.78% 5/24 |
| 2011年 4月期 | 341 136,400 3/4 | 113 45,100 8/27 | 4,191,600 10,479 3/2 | 59億5522万 | 19億6906万 | +70.28% 3/7 | -17.23% 3/15 |
| 2012年 4月期 | 224 89,400 4/3 | 122 48,700 8/9 | 901,600 2,254 9/5 | 39億320万 | 21億2624万 | +23.07% 9/2 | -20.26% 6/20 |
| 2013年 4月期 | 215 860 3/28 | 151 605 7/25 | 298,800 74,700 4/25 | 37億5476万 | 26億4143万 | +13.72% 3/25 | -8.08% 6/13 |
| 2014年 4月期 | 2,300 9,200 11/29 | 170 680 6/7 | 8,132,800 2,033,200 1/9 | 401億6720万 | 29億6888万 | +185.47% 7/31 | -37.3% 2/5 |
| 2015年 4月期 | 4,420 17,680 9/25 | 934 3,735 5/20 | 8,388,000 2,097,000 9/12 | 771億9088万 | 163億701万 | +93.21% 7/31 | -21.14% 5/1 |
| 2016年 4月期 | 2,829 9/30 | 905 2/12 | 2,409,200 9/11 | 494億565万 | 158億492万 | +49.83% 9/28 | -35.51% 8/25 |
| 2017年 4月期 | 2,514 3/30 | 932 12/9 | 9,833,000 2/13 | 439億449万 | 162億7644万 | +65.69% 1/16 | -21.47% 6/24 |
| 2018年 4月期 | 2,130 9/13 | 1,302 2/9 | 5,039,400 9/13 | 371億9832万 | 227億3812万 | +25.43% 9/13 | -14.66% 8/9 |
| 2019年 4月期 | 1,964 5/1 | 1,150 12/25 | 1,837,200 5/1 | 342億9929万 | 200億8360万 | +37.4% 4/17 | -16.92% 12/25 |
| 2020年 4月期 | 1,866 5/9 | 774 3/13 | 1,929,500 5/9 | 325億8782万 | 135億1713万 | +40.94% 5/8 | -36.26% 3/13 |
| 2021年 4月期 | 1,913 6/15 | 928 3/5 | 3,490,200 6/15 | 334億863万 | 162億659万 | +20.84% 6/16 | -14.61% 12/22 |
| 2022年 4月期 | 1,758 3/22 | 658 1/14 | 16,453,600 2/10 | 307億171万 | 114億9131万 | +72.39% 2/16 | -19.79% 4/22 |
| 2023年 4月期 | 1,226 5/27 | 864 12/26 | 13,409,700 9/13 | 214億1086万 | 150億8889万 | +10.05% 9/13 | -10.55% 12/23 |
| 2024年 4月期 | 953 5/1 | 600 10/16 | 778,600 9/7 | 166億4319万 | 104億7840万 | +9% 11/9 | -13.42% 9/21 |
| 最新 | 439 2025/5/2 | 144,700 | 76億6669万 | +1.62% 432 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 34%（1.34倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 942%（10.42倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- -36%（0.64倍）
- 2025/05/02 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
98円（2009/11/27） - 349%（4.49倍）
439円（5/2）