株価チャート
株価
5/2
- 前日 (5/1)
- 334
- 始値
- 334
- 高値
- 336
- 安値
- 333
- 終値 -0.3%
- 333
- 出来高 -10.94%
- 5,700
乖離率
- 株価（5日）
移動平均値 - +1.22%
329 - 株価（25日）
移動平均値 - +4.06%
320 - 出来高（5日）
移動平均値 - +22.84%
4,640
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 | 334 | 336 | 333 | 333 | -0.3% | 5,700 | 46億9649万 | +4.06% | - | 1.18 |
| 05/01 | 330 | 335 | 329 | 334 | +1.21% | 6,400 | 47億1060万 | +4.05% | - | 1.19 |
| 04/30 | 327 | 330 | 324 | 330 | +0.92% | 5,400 | 46億5418万 | +2.48% | - | 1.17 |
| 04/28 | 323 | 327 | 323 | 327 | +1.55% | 2,400 | 46億1187万 | +0.93% | - | 1.16 |
| 04/25 | 327 | 327 | 321 | 322 | +0.94% | 3,300 | 45億4135万 | -0.92% | - | 1.14 |
| 04/24 | 322 | 340 | 315 | 319 | -0.93% | 35,200 | 44億9904万 | -2.45% | - | 1.13 |
| 04/23 | 322 | 324 | 322 | 322 | 0% | 7,400 | 45億4135万 | -1.83% | - | 1.14 |
| 04/22 | 318 | 322 | 317 | 322 | +0.94% | 3,100 | 45億4135万 | -2.42% | - | 1.14 |
| 04/21 | 323 | 323 | 317 | 319 | -1.24% | 4,500 | 44億9904万 | -3.92% | - | 1.13 |
| 04/18 | 323 | 323 | 323 | 323 | +1.57% | 100 | 45億5546万 | -3% | - | 1.15 |
| 04/17 | 324 | 324 | 313 | 318 | -1.85% | 2,700 | 44億8494万 | -5.07% | - | 1.13 |
| 04/16 | 316 | 341 | 310 | 324 | +2.53% | 130,900 | 45億6956万 | -3.57% | - | 1.15 |
| 04/15 | 314 | 319 | 314 | 316 | +0.64% | 2,900 | 44億5673万 | -6.51% | - | 1.12 |
| 04/14 | 318 | 320 | 314 | 314 | -0.95% | 2,900 | 44億2853万 | -7.37% | - | 1.12 |
| 04/11 | 314 | 320 | 314 | 317 | -0.31% | 3,100 | 44億7084万 | -7.04% | - | 1.13 |
| 04/10 | 313 | 318 | 313 | 318 | +2.58% | 2,400 | 44億8494万 | -7.29% | - | 1.13 |
| 04/09 | 295 | 311 | 291 | 310 | +2.65% | 13,500 | 43億7211万 | -9.88% | - | 1.1 |
| 04/08 | 290 | 303 | 284 | 302 | +8.63% | 20,800 | 42億5928万 | -12.72% | - | 1.07 |
| 04/07 | 298 | 298 | 262 | 278 | -9.15% | 48,300 | 39億2080万 | -20.11% | - | 0.99 |
| 04/04 | 321 | 321 | 299 | 306 | -5.56% | 60,200 | 43億1570万 | -12.82% | - | 1.09 |
| 04/03 | 326 | 334 | 321 | 324 | -1.52% | 16,900 | 45億6956万 | -8.22% | - | 1.15 |
| 04/02 | 328 | 330 | 326 | 329 | +0.3% | 6,800 | 46億4008万 | -7.06% | - | 1.17 |
| 04/01 | 330 | 332 | 328 | 328 | -1.2% | 15,100 | 46億2598万 | -7.61% | - | 1.17 |
| 03/31 | 335 | 344 | 330 | 332 | -0.9% | 11,800 | 46億8239万 | -6.74% | - | 1.18 |
| 03/28 | 330 | 348 | 330 | 335 | -7.97% | 55,400 | 47億2470万 | -6.16% | - | 1.19 |
| 03/27 | 364 | 364 | 359 | 364 | +0.83% | 22,900 | 51億3371万 | +1.68% | - | 1.29 |
| 03/26 | 364 | 365 | 360 | 361 | -0.82% | 9,600 | 50億9139万 | +1.12% | - | 1.28 |
| 03/25 | 364 | 365 | 362 | 364 | 0% | 12,200 | 51億3371万 | +1.96% | - | 1.29 |
| 03/24 | 361 | 364 | 361 | 364 | +0.83% | 12,200 | 51億3371万 | +1.96% | - | 1.29 |
| 03/21 | 363 | 363 | 360 | 361 | 0% | 10,900 | 50億9139万 | +1.4% | - | 1.28 |
| 03/19 | 360 | 363 | 360 | 361 | +0.28% | 1,700 | 50億9139万 | +1.4% | - | 1.28 |
| 03/18 | 363 | 363 | 360 | 360 | -0.28% | 6,300 | 50億7729万 | +1.12% | - | 1.28 |
| 03/17 | 362 | 363 | 361 | 361 | +0.28% | 7,100 | 50億9139万 | +1.4% | - | 1.28 |
| 03/14 | 360 | 362 | 359 | 360 | 0% | 4,200 | 50億7729万 | +1.41% | - | 1.28 |
| 03/13 | 361 | 363 | 359 | 360 | 0% | 16,200 | 50億7729万 | +1.41% | - | 1.28 |
| 03/12 | 359 | 360 | 359 | 360 | +0.28% | 12,000 | 50億7729万 | +1.41% | - | 1.28 |
| 03/11 | 356 | 359 | 353 | 359 | 0% | 8,400 | 50億6319万 | +1.41% | - | 1.28 |
| 03/10 | 355 | 359 | 355 | 359 | +0.84% | 8,100 | 50億6319万 | +1.41% | - | 1.28 |
| 03/07 | 356 | 358 | 356 | 356 | 0% | 8,300 | 50億2088万 | +0.85% | - | 1.26 |
| 03/06 | 355 | 357 | 354 | 356 | +0.28% | 2,700 | 50億2088万 | +0.85% | - | 1.26 |
| 03/05 | 354 | 357 | 354 | 355 | -0.56% | 3,400 | 50億677万 | +0.57% | - | 1.26 |
| 03/04 | 353 | 357 | 352 | 357 | +1.13% | 1,800 | 50億3498万 | +1.42% | - | 1.27 |
| 03/03 | 351 | 358 | 351 | 353 | 0% | 4,800 | 49億7857万 | +0.28% | - | 1.25 |
| 02/28 | 354 | 355 | 350 | 353 | -0.84% | 9,700 | 49億7857万 | +0.57% | - | 1.25 |
| 02/27 | 354 | 357 | 354 | 356 | +0.56% | 5,100 | 50億2088万 | +1.42% | - | 1.26 |
| 02/26 | 351 | 354 | 351 | 354 | +0.85% | 5,800 | 49億9267万 | +0.85% | - | 1.26 |
| 02/25 | 353 | 353 | 351 | 351 | -0.57% | 5,200 | 49億5036万 | +0.29% | - | 1.25 |
| 02/21 | 353 | 359 | 352 | 353 | -0.28% | 8,600 | 49億7857万 | +0.86% | - | 1.25 |
| 02/20 | 355 | 359 | 352 | 354 | 0% | 7,300 | 49億9267万 | +1.14% | - | 1.26 |
| 02/19 | 354 | 354 | 354 | 354 | +0.57% | 800 | 49億9267万 | +1.43% | - | 1.26 |
| 02/18 | 352 | 353 | 352 | 352 | -0.56% | 1,500 | 49億6446万 | +0.86% | - | 1.25 |
| 02/17 | 353 | 358 | 351 | 354 | +0.57% | 12,500 | 49億9267万 | +1.43% | - | 1.26 |
| 02/14 | 354 | 360 | 352 | 352 | -1.95% | 6,200 | 49億6446万 | +0.86% | - | 1.25 |
| 02/13 | 355 | 359 | 353 | 359 | +1.41% | 2,500 | 50億6319万 | +2.87% | - | 1.28 |
| 02/12 | 357 | 357 | 350 | 354 | -1.94% | 20,400 | 49億9267万 | +1.72% | - | 1.26 |
| 02/10 | 355 | 361 | 355 | 361 | +3.14% | 41,900 | 50億9139万 | +4.03% | - | 1.28 |
| 02/07 | 350 | 350 | 347 | 350 | -0.28% | 3,700 | 49億3626万 | +1.16% | - | 1.24 |
| 02/06 | 352 | 352 | 351 | 351 | +0.57% | 300 | 49億5036万 | +2.03% | - | 1.25 |
| 02/05 | 352 | 352 | 348 | 349 | -0.85% | 3,200 | 49億2215万 | +2.05% | - | 1.24 |
| 02/04 | 351 | 352 | 350 | 352 | +0.57% | 14,300 | 49億6446万 | +3.23% | - | 1.25 |
| 02/03 | 348 | 350 | 348 | 350 | +0.57% | 2,900 | 49億3626万 | +3.24% | - | 1.24 |
| 01/31 | 348 | 350 | 345 | 348 | -0.57% | 8,700 | 49億805万 | +3.26% | - | 1.24 |
| 01/30 | 351 | 351 | 347 | 350 | 0% | 2,100 | 49億3626万 | +4.17% | - | 1.24 |
| 01/29 | 349 | 350 | 348 | 350 | +0.29% | 2,900 | 49億3626万 | +4.48% | - | 1.24 |
| 01/28 | 349 | 349 | 347 | 349 | +1.75% | 3,700 | 49億2215万 | +4.8% | - | 1.24 |
| 01/27 | 343 | 348 | 343 | 343 | 0% | 9,100 | 48億3753万 | +3.31% | - | 1.22 |
| 01/24 | 346 | 346 | 343 | 343 | +0.29% | 800 | 48億3753万 | +3.63% | - | 1.22 |
| 01/23 | 341 | 346 | 341 | 342 | -2.01% | 5,300 | 48億2343万 | +3.64% | - | 1.21 |
| 01/22 | 347 | 349 | 343 | 349 | +1.16% | 4,500 | 49億2215万 | +6.08% | - | 1.24 |
| 01/21 | 343 | 345 | 343 | 345 | +0.29% | 400 | 48億6574万 | +5.18% | - | 1.23 |
| 01/20 | 347 | 347 | 344 | 344 | -0.29% | 900 | 48億5163万 | +5.52% | - | 1.22 |
| 01/17 | 343 | 345 | 343 | 345 | +0.29% | 1,900 | 48億6574万 | +6.15% | - | 1.23 |
| 01/16 | 343 | 348 | 343 | 344 | -0.58% | 2,600 | 48億5163万 | +6.17% | - | 1.22 |
| 01/15 | 347 | 350 | 341 | 346 | 0% | 6,500 | 48億7984万 | +6.79% | - | 1.23 |
| 01/14 | 358 | 358 | 346 | 346 | -1.42% | 9,600 | 48億7984万 | +7.12% | - | 1.23 |
| 01/10 | 349 | 355 | 349 | 351 | -0.28% | 8,500 | 49億5036万 | +9.01% | - | 1.25 |
| 01/09 | 356 | 358 | 344 | 352 | +0.57% | 12,800 | 49億6446万 | +9.66% | - | 1.25 |
| 01/08 | 340 | 351 | 340 | 350 | +2.94% | 16,800 | 49億3626万 | +9.38% | - | 1.24 |
| 01/07 | 333 | 345 | 332 | 340 | +2.41% | 23,000 | 47億9522万 | +6.58% | - | 1.21 |
| 01/06 | 320 | 332 | 320 | 332 | +4.08% | 15,100 | 46億8239万 | +4.4% | - | 1.18 |
| 2024 | ||||||||||
| 12/30 | 313 | 319 | 313 | 319 | +1.59% | 6,000 | 44億9904万 | +0.31% | - | 1.13 |
| 12/27 | 306 | 314 | 304 | 314 | +3.29% | 11,200 | 44億2853万 | -1.26% | - | 1.12 |
| 12/26 | 305 | 306 | 304 | 304 | -0.33% | 64,700 | 42億8749万 | -4.7% | - | 1.08 |
| 12/25 | 310 | 310 | 305 | 305 | -1.61% | 50,300 | 43億159万 | -4.69% | - | 1.08 |
| 12/24 | 312 | 313 | 310 | 310 | -0.96% | 43,100 | 43億7211万 | -3.43% | - | 1.1 |
| 12/23 | 313 | 314 | 312 | 313 | 0% | 35,500 | 44億1442万 | -2.49% | - | 1.11 |
| 12/20 | 314 | 315 | 313 | 313 | -0.63% | 18,800 | 44億1442万 | -2.8% | - | 1.11 |
| 12/19 | 314 | 316 | 314 | 315 | -0.32% | 15,600 | 44億4263万 | -2.17% | - | 1.12 |
| 12/18 | 316 | 317 | 314 | 316 | +0.32% | 29,200 | 44億5673万 | -2.17% | - | 1.12 |
| 12/17 | 316 | 317 | 315 | 315 | -0.32% | 22,900 | 44億4263万 | -2.48% | - | 1.12 |
| 12/16 | 315 | 319 | 315 | 316 | -0.94% | 14,900 | 44億5673万 | -2.47% | - | 1.12 |
| 12/13 | 322 | 322 | 317 | 319 | +0.95% | 18,300 | 44億9904万 | -1.54% | - | 1.13 |
| 12/12 | 317 | 321 | 316 | 316 | -0.63% | 20,900 | 44億5673万 | -2.77% | - | 1.12 |
| 12/11 | 315 | 320 | 315 | 318 | 0% | 75,700 | 44億8494万 | -2.15% | - | 1.13 |
| 12/10 | 317 | 319 | 313 | 318 | 0% | 89,800 | 44億8494万 | -2.45% | - | 1.13 |
| 12/09 | 322 | 323 | 317 | 318 | -1.24% | 46,200 | 44億8494万 | -2.45% | - | 1.13 |
| 12/06 | 326 | 326 | 322 | 322 | -0.92% | 19,300 | 45億4135万 | -1.53% | - | 1.14 |
| 12/05 | 326 | 326 | 323 | 325 | -0.31% | 16,400 | 45億8367万 | -0.61% | - | 1.15 |
| 12/04 | 326 | 326 | 325 | 326 | 0% | 16,800 | 45億9777万 | -0.61% | - | 1.16 |
| 12/03 | 326 | 326 | 325 | 326 | 0% | 15,900 | 45億9777万 | -0.61% | - | 1.16 |
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 | 1,530 153,000 5/2 | 505 50,500 3/17 | 173,100 1,731 5/2 | - | - | +44.83% 10/29 | -23.21% 8/21 |
| 2009年 3月期 | 875 87,500 4/17 | 202 20,200 3/31 20,200 3/17 他2件 | 73,000 730 4/10 | - | - | +16.74% 10/23 | -36.28% 10/8 |
| 2010年 3月期 | 431 43,100 3/24 | 198 19,800 12/25 | 102,600 1,026 1/29 | - | - | +74.78% 4/14 | -13.32% 11/9 |
| 2011年 3月期 | 767 76,700 4/26 | 236 23,600 11/2 | 241,800 2,418 4/14 | 102億9873万 | 31億6884万 | +30.97% 1/4 | -28.17% 3/16 |
| 2012年 3月期 | 375 37,500 4/26 | 240 24,000 11/28 | 113,200 1,132 12/19 | 50億3523万 | 32億2255万 | +28.37% 12/16 | -10.19% 8/9 |
| 2013年 3月期 | 779 77,900 3/6 | 214 21,390 6/8 21,390 6/4 | 180,200 1,802 1/25 | 104億5986万 | 28億7209万 | +58.47% 1/29 1/28 | -24.41% 4/1 |
| 2014年 3月期 | 699 69,900 5/9 | 420 42,000 6/7 | 340,700 3,407 4/18 | 93億8568万 | 56億3946万 | +21.17% 5/8 | -23.89% 6/7 |
| 2015年 3月期 | 1,277 3/3 | 477 6/27 | 5,771,500 3/3 | 172億2200万 | 64億768万 | +75.98% 3/2 | -23.41% 10/17 |
| 2016年 3月期 | 825 4/30 | 340 2/19 2/18 | 638,900 4/30 | 111億2619万 | 46億145万 | +18.38% 3/7 | -22.89% 8/25 |
| 2017年 3月期 | 757 3/31 | 386 4/7 | 599,200 2/15 | 102億4501万 | 52億918万 | +29.24% 7/19 | -12.69% 11/9 |
| 2018年 3月期 | 1,892 8/30 | 670 4/7 | 1,431,900 6/27 | 256億576万 | 90億6757万 | +49.63% 8/21 | -21.43% 11/15 |
| 2019年 3月期 | 1,586 5/28 | 491 12/25 | 1,506,200 5/11 | 214億6444万 | 66億6282万 | +23.13% 3/20 | -33.78% 12/25 |
| 2020年 3月期 | 814 2/17 | 428 3/17 | 169,300 3/10 | 110億6706万 | 58億1904万 | +40.71% 4/30 | -32.6% 3/13 |
| 2021年 3月期 | 1,224 8/7 | 433 4/6 | 287,800 8/11 | 167億356万 | 58億8702万 | +34.11% 5/11 | -11.47% 3/5 |
| 2022年 3月期 | 933 11/4 | 530 3/11 | 430,700 11/5 | 130億1115万 | 73億9111万 | +8.16% 11/4 | -14.35% 12/2 |
| 2023年 3月期 | 636 1/24 | 490 5/13 | 672,100 6/16 | 88億6933万 | 68億3329万 | +7.09% 1/26 | -8.9% 10/5 |
| 2024年 3月期 | 557 4/5 | 345 12/26 | 253,900 12/13 | 77億6786万 | 48億6574万 | +7.28% 1/26 | -14.04% 12/13 |
| 最新 | 333 2025/5/2 | 5,700 | 46億9649万 | +4.06% 320 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -77%（0.23倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 111%（2.11倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 144%（2.44倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 45%（1.45倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/05/02 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
198円（2009/12/25） - 68%（1.68倍）
333円（5/2）