株価チャート
株価
5/2
- 前日 (5/1)
- 1,175
- 始値
- 1,183
- 高値
- 1,192
- 安値
- 1,170
- 終値 +1.11%
- 1,188
- 出来高 +86.52%
- 16,600
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,178 - 株価（25日）
移動平均値 - +4.49%
1,137 - 出来高（5日）
移動平均値 - +25.76%
13,200
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 | 1,183 | 1,192 | 1,170 | 1,188 | +1.11% | 16,600 | 71億4653万 | +4.49% | 13.76 | 1.93 |
| 05/01 | 1,188 | 1,188 | 1,169 | 1,175 | -0.76% | 8,900 | 70億6833万 | +3.07% | 13.61 | 1.91 |
| 04/30 | 1,171 | 1,184 | 1,158 | 1,184 | +1.2% | 12,700 | 71億2247万 | +3.59% | 13.72 | 1.93 |
| 04/28 | 1,182 | 1,188 | 1,170 | 1,170 | -0.09% | 9,900 | 70億3825万 | +2.09% | 13.55 | 1.9 |
| 04/25 | 1,176 | 1,180 | 1,169 | 1,171 | +0.52% | 17,900 | 70億4426万 | +1.74% | 13.57 | 1.9 |
| 04/24 | 1,165 | 1,173 | 1,152 | 1,165 | +0.43% | 20,000 | 70億817万 | +0.87% | 13.5 | 1.89 |
| 04/23 | 1,161 | 1,161 | 1,148 | 1,160 | +1.31% | 11,100 | 69億7809万 | 0% | 13.44 | 1.89 |
| 04/22 | 1,139 | 1,154 | 1,138 | 1,145 | -0.43% | 7,700 | 68億8786万 | -1.55% | 13.27 | 1.86 |
| 04/21 | 1,158 | 1,168 | 1,150 | 1,150 | -0.78% | 16,600 | 69億1794万 | -1.46% | 13.32 | 1.87 |
| 04/18 | 1,130 | 1,160 | 1,129 | 1,159 | +3.48% | 19,500 | 69億7208万 | -0.94% | 13.43 | 1.88 |
| 04/17 | 1,113 | 1,125 | 1,104 | 1,120 | +0.54% | 17,200 | 67億3747万 | -4.44% | 12.98 | 1.82 |
| 04/16 | 1,113 | 1,137 | 1,109 | 1,114 | +0.81% | 22,500 | 67億137万 | -5.35% | 12.91 | 1.81 |
| 04/15 | 1,108 | 1,119 | 1,097 | 1,105 | -0.09% | 12,900 | 66億4723万 | -6.36% | 12.8 | 1.8 |
| 04/14 | 1,106 | 1,118 | 1,100 | 1,106 | +1.47% | 19,600 | 66億5325万 | -6.67% | 12.81 | 1.8 |
| 04/11 | 1,053 | 1,090 | 1,040 | 1,090 | -0.37% | 33,700 | 65億5700万 | -8.33% | 12.63 | 1.77 |
| 04/10 | 1,130 | 1,130 | 1,085 | 1,094 | +5.19% | 40,300 | 65億8106万 | -8.22% | 12.67 | 1.78 |
| 04/09 | 1,045 | 1,060 | 1,020 | 1,040 | -3.17% | 37,000 | 62億5622万 | -13.04% | 12.05 | 1.69 |
| 04/08 | 1,040 | 1,080 | 1,037 | 1,074 | +8.7% | 40,900 | 64億6075万 | -10.5% | 12.44 | 1.75 |
| 04/07 | 976 | 1,005 | 968 | 988 | -7.32% | 69,000 | 59億4341万 | -18.01% | 11.45 | 1.61 |
| 04/04 | 1,114 | 1,120 | 1,031 | 1,066 | -6.82% | 114,300 | 64億1262万 | -12.05% | 12.35 | 1.73 |
| 04/03 | 1,128 | 1,163 | 1,121 | 1,144 | -3.46% | 51,800 | 68億8184万 | -6% | 13.25 | 1.86 |
| 04/02 | 1,205 | 1,205 | 1,183 | 1,185 | -1.33% | 17,200 | 71億2848万 | -2.79% | 13.73 | 1.93 |
| 04/01 | 1,206 | 1,214 | 1,195 | 1,201 | +0.25% | 35,400 | 72億2473万 | -1.4% | 13.91 | 1.95 |
| 03/31 | 1,215 | 1,215 | 1,172 | 1,198 | -3.15% | 64,300 | 72億668万 | -1.64% | 13.88 | 1.95 |
| 03/28 | 1,233 | 1,259 | 1,231 | 1,237 | -1.12% | 28,800 | 74億4129万 | +1.48% | 14.33 | 2.01 |
| 03/27 | 1,254 | 1,260 | 1,243 | 1,251 | -0.71% | 22,200 | 75億2551万 | +2.63% | 14.49 | 2.03 |
| 03/26 | 1,266 | 1,270 | 1,258 | 1,260 | -0.24% | 21,000 | 75億7965万 | +3.45% | 14.6 | 2.05 |
| 03/25 | 1,287 | 1,287 | 1,262 | 1,263 | -1.94% | 37,300 | 75億9770万 | +3.95% | 14.63 | 2.05 |
| 03/24 | 1,280 | 1,296 | 1,270 | 1,288 | +1.66% | 33,800 | 77億4809万 | +6.45% | 14.92 | 2.09 |
| 03/21 | 1,280 | 1,290 | 1,267 | 1,267 | -1.4% | 39,600 | 76億2176万 | +5.15% | 14.68 | 2.06 |
| 03/19 | 1,260 | 1,291 | 1,257 | 1,285 | +3.05% | 69,300 | 77億3004万 | +6.99% | 14.89 | 2.09 |
| 03/18 | 1,259 | 1,259 | 1,242 | 1,247 | +0.08% | 29,200 | 75億145万 | +4.26% | 14.45 | 2.03 |
| 03/17 | 1,241 | 1,261 | 1,241 | 1,246 | +1.3% | 49,400 | 74億9543万 | +4.44% | 14.44 | 2.03 |
| 03/14 | 1,200 | 1,238 | 1,187 | 1,230 | +1.99% | 31,100 | 73億9918万 | +3.19% | 14.25 | 2 |
| 03/13 | 1,232 | 1,234 | 1,206 | 1,206 | -1.79% | 25,100 | 72億5481万 | +1.34% | 13.97 | 1.96 |
| 03/12 | 1,211 | 1,230 | 1,205 | 1,228 | +1.24% | 21,800 | 73億8715万 | +3.28% | 14.23 | 2 |
| 03/11 | 1,199 | 1,213 | 1,172 | 1,213 | -0.16% | 52,800 | 72億9692万 | +2.19% | 14.05 | 1.97 |
| 03/10 | 1,237 | 1,245 | 1,206 | 1,215 | +0.16% | 54,800 | 73億895万 | +2.53% | 14.08 | 1.98 |
| 03/07 | 1,197 | 1,240 | 1,190 | 1,213 | +3.5% | 78,900 | 72億9692万 | +2.36% | 14.05 | 1.97 |
| 03/06 | 1,176 | 1,186 | 1,170 | 1,172 | +0.09% | 10,100 | 70億5028万 | -1.01% | 13.58 | 1.91 |
| 03/05 | 1,156 | 1,171 | 1,153 | 1,171 | +0.77% | 6,800 | 70億4426万 | -1.1% | 13.57 | 1.9 |
| 03/04 | 1,188 | 1,188 | 1,156 | 1,162 | -2.19% | 16,900 | 69億9012万 | -1.94% | 13.46 | 1.89 |
| 03/03 | 1,177 | 1,188 | 1,169 | 1,188 | +1.8% | 8,200 | 71億4653万 | +0.25% | 13.76 | 1.93 |
| 02/28 | 1,155 | 1,184 | 1,150 | 1,167 | -1.19% | 31,100 | 70億2020万 | -1.44% | 13.52 | 1.9 |
| 02/27 | 1,189 | 1,189 | 1,177 | 1,181 | -1.01% | 11,400 | 71億442万 | -0.25% | 13.68 | 1.92 |
| 02/26 | 1,180 | 1,193 | 1,160 | 1,193 | +1.88% | 22,300 | 71億7661万 | +0.93% | 13.82 | 1.94 |
| 02/25 | 1,188 | 1,193 | 1,171 | 1,171 | -2.82% | 31,600 | 70億4426万 | -0.76% | 13.57 | 1.9 |
| 02/21 | 1,215 | 1,215 | 1,192 | 1,205 | -1.79% | 19,100 | 72億4879万 | +2.21% | 13.96 | 1.96 |
| 02/20 | 1,235 | 1,249 | 1,216 | 1,227 | -0.65% | 41,100 | 73億8114万 | +4.25% | 14.22 | 2 |
| 02/19 | 1,195 | 1,240 | 1,195 | 1,235 | +2.32% | 67,300 | 74億2926万 | +5.2% | 14.31 | 2.01 |
| 02/18 | 1,210 | 1,225 | 1,200 | 1,207 | +0.84% | 34,500 | 72億6082万 | +3.16% | 13.98 | 1.96 |
| 02/17 | 1,192 | 1,235 | 1,182 | 1,197 | +5.74% | 106,300 | 72億67万 | +2.48% | 13.87 | 1.95 |
| 02/14 | 1,164 | 1,164 | 1,125 | 1,132 | -3% | 39,300 | 68億965万 | -3% | 13.11 | 1.84 |
| 02/13 | 1,172 | 1,175 | 1,147 | 1,167 | -0.6% | 25,900 | 70億2020万 | -0.09% | 13.52 | 1.9 |
| 02/12 | 1,160 | 1,174 | 1,148 | 1,174 | +1.65% | 21,500 | 70億6231万 | +0.43% | 13.6 | 1.91 |
| 02/10 | 1,181 | 1,181 | 1,146 | 1,155 | -2.2% | 29,500 | 69億4801万 | -1.2% | 13.38 | 1.88 |
| 02/07 | 1,205 | 1,207 | 1,181 | 1,181 | -1.99% | 13,900 | 71億442万 | +1.2% | 13.68 | 1.92 |
| 02/06 | 1,202 | 1,209 | 1,187 | 1,205 | +0.67% | 20,000 | 72億4879万 | +3.61% | 13.96 | 1.96 |
| 02/05 | 1,186 | 1,204 | 1,178 | 1,197 | +1.61% | 10,300 | 72億67万 | +3.37% | 13.87 | 1.95 |
| 02/04 | 1,170 | 1,190 | 1,163 | 1,178 | +1.12% | 21,900 | 70億8637万 | +2.17% | 13.65 | 1.92 |
| 02/03 | 1,157 | 1,181 | 1,146 | 1,165 | -0.85% | 23,400 | 70億817万 | +1.48% | 13.5 | 1.89 |
| 01/31 | 1,207 | 1,209 | 1,175 | 1,175 | -1.67% | 19,900 | 70億6833万 | +2.62% | 13.61 | 1.91 |
| 01/30 | 1,218 | 1,224 | 1,195 | 1,195 | +0.08% | 44,000 | 71億8864万 | +4.73% | 13.84 | 1.94 |
| 01/29 | 1,178 | 1,205 | 1,178 | 1,194 | +2.31% | 28,500 | 71億8262万 | +5.01% | 13.83 | 1.94 |
| 01/28 | 1,194 | 1,194 | 1,155 | 1,167 | -2.83% | 32,300 | 70億2020万 | +3.09% | 13.52 | 1.9 |
| 01/27 | 1,175 | 1,203 | 1,175 | 1,201 | +2.21% | 44,000 | 72億2473万 | +6.47% | 13.91 | 1.95 |
| 01/24 | 1,163 | 1,184 | 1,160 | 1,175 | +1.47% | 26,900 | 70億6833万 | +4.63% | 13.61 | 1.91 |
| 01/23 | 1,182 | 1,182 | 1,156 | 1,158 | -1.19% | 17,300 | 69億6606万 | +3.58% | 13.42 | 1.88 |
| 01/22 | 1,130 | 1,188 | 1,130 | 1,172 | +3.26% | 46,400 | 70億5028万 | +5.3% | 13.58 | 1.91 |
| 01/21 | 1,138 | 1,145 | 1,130 | 1,135 | -0.26% | 14,400 | 68億2770万 | +2.44% | 13.15 | 1.85 |
| 01/20 | 1,152 | 1,152 | 1,137 | 1,138 | -1.22% | 9,600 | 68億4575万 | +3.08% | 13.18 | 1.85 |
| 01/17 | 1,140 | 1,152 | 1,120 | 1,152 | +0.88% | 14,000 | 69億2997万 | +4.82% | 13.35 | 1.87 |
| 01/16 | 1,166 | 1,166 | 1,137 | 1,142 | -1.04% | 15,900 | 68億6981万 | +4.48% | 13.23 | 1.86 |
| 01/15 | 1,134 | 1,180 | 1,134 | 1,154 | +2.58% | 38,200 | 69億4200万 | +6.07% | 13.37 | 1.88 |
| 01/14 | 1,144 | 1,159 | 1,122 | 1,125 | -3.02% | 51,400 | 67億6755万 | +3.97% | 13.03 | 1.83 |
| 01/10 | 1,168 | 1,185 | 1,154 | 1,160 | -0.68% | 18,600 | 69億7809万 | +7.71% | 13.44 | 1.89 |
| 01/09 | 1,162 | 1,168 | 1,144 | 1,168 | +0.52% | 34,800 | 70億2622万 | +9.06% | 13.53 | 1.9 |
| 01/08 | 1,180 | 1,180 | 1,162 | 1,162 | -2.19% | 26,000 | 69億9012万 | +9.11% | 13.46 | 1.89 |
| 01/07 | 1,194 | 1,194 | 1,150 | 1,188 | +0.59% | 57,600 | 71億4653万 | +12.29% | 13.76 | 1.93 |
| 01/06 | 1,170 | 1,227 | 1,115 | 1,181 | +6.97% | 168,000 | 71億442万 | +12.37% | 13.68 | 1.92 |
| 2024 | ||||||||||
| 12/30 | 1,073 | 1,109 | 1,073 | 1,104 | +2.7% | 39,500 | 66億4122万 | +5.75% | 12.79 | 1.8 |
| 12/27 | 1,084 | 1,091 | 1,071 | 1,075 | -1.1% | 18,800 | 64億6677万 | +3.37% | 12.45 | 1.75 |
| 12/26 | 1,069 | 1,088 | 1,068 | 1,087 | +1.59% | 24,100 | 65億3895万 | +4.82% | 12.59 | 1.77 |
| 12/25 | 1,070 | 1,070 | 1,057 | 1,070 | +0.47% | 12,100 | 64億3669万 | +3.58% | 12.4 | 1.74 |
| 12/24 | 1,076 | 1,076 | 1,065 | 1,065 | -1.84% | 27,400 | 64億661万 | +3.3% | 12.34 | 1.73 |
| 12/23 | 1,084 | 1,086 | 1,064 | 1,085 | +0.09% | 31,400 | 65億2692万 | +5.44% | 12.57 | 1.76 |
| 12/20 | 1,080 | 1,085 | 1,074 | 1,084 | +0.37% | 19,800 | 65億2091万 | +5.55% | 12.56 | 1.76 |
| 12/19 | 1,049 | 1,081 | 1,037 | 1,080 | +1.22% | 32,200 | 64億9684万 | +5.57% | 12.51 | 1.76 |
| 12/18 | 1,077 | 1,077 | 1,060 | 1,067 | -0.93% | 21,300 | 64億1864万 | +4.71% | 12.36 | 1.74 |
| 12/17 | 1,073 | 1,080 | 1,066 | 1,077 | +0.65% | 26,100 | 64億7880万 | +6.11% | 12.48 | 1.75 |
| 12/16 | 1,048 | 1,071 | 1,047 | 1,070 | +2.1% | 42,400 | 64億3669万 | +5.84% | 12.4 | 1.74 |
| 12/13 | 1,032 | 1,048 | 1,032 | 1,048 | +0.77% | 21,700 | 63億434万 | +4.07% | 12.14 | 1.7 |
| 12/12 | 1,035 | 1,041 | 1,032 | 1,040 | +0.58% | 12,800 | 62億5622万 | +3.69% | 12.05 | 1.69 |
| 12/11 | 1,041 | 1,041 | 1,025 | 1,034 | +0.19% | 6,400 | 62億2013万 | +3.3% | 11.98 | 1.68 |
| 12/10 | 1,054 | 1,054 | 1,027 | 1,032 | +0.68% | 16,300 | 62億809万 | +3.41% | 11.96 | 1.68 |
| 12/09 | 1,013 | 1,025 | 1,012 | 1,025 | +1.38% | 13,000 | 61億6599万 | +2.91% | 11.88 | 1.67 |
| 12/06 | 1,015 | 1,015 | 1,008 | 1,011 | -0.39% | 4,800 | 60億8177万 | +1.71% | 11.71 | 1.64 |
| 12/05 | 1,012 | 1,017 | 1,007 | 1,015 | +2.22% | 20,100 | 61億583万 | +2.22% | 11.76 | 1.65 |
| 12/04 | 1,004 | 1,006 | 993 | 993 | -1.68% | 11,600 | 59億7349万 | +0.1% | 11.5 | 1.61 |
| 12/03 | 1,010 | 1,012 | 1,002 | 1,010 | +0.5% | 19,500 | 60億7575万 | +1.81% | 11.7 | 1.64 |
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 | 860 258,000 6/20 | 485 48,500 1/22 | 377,100 1,257 5/31 | - | - | +32.05% 5/31 | -23.92% 1/22 |
| 2009年 3月期 | 700 70,000 6/23 | 280 27,990 2/9 | 21,700 217 4/21 | - | - | +42.31% 3/23 | -25.4% 10/16 |
| 2010年 3月期 | 714 71,400 8/31 | 400 40,000 4/20 | 18,100 181 5/18 | - | - | +34.77% 5/27 | -15.46% 11/9 |
| 2011年 3月期 | 630 63,000 6/25 | 332 33,150 3/16 | 11,800 118 6/16 | 37億8982万 | 19億9417万 | +11.36% 6/17 | -24.54% 3/15 |
| 2012年 3月期 | 732 73,200 6/22 | 410 41,000 9/15 | 257,900 2,579 6/22 | 44億341万 | 24億6639万 | +32.34% 6/16 | -14.59% 8/9 |
| 2013年 3月期 | 1,730 173,000 3/25 | 424 42,400 12/26 | 313,100 3,131 3/25 | 104億698万 | 25億5061万 | +113.71% 3/22 | -6.02% 8/16 |
| 2014年 3月期 | 2,888 4/24 | 665 3/27 | 721,800 10/28 | 173億7305万 | 40億37万 | +40.82% 7/2 | -35.1% 6/7 |
| 2015年 3月期 | 1,199 6/24 | 469 5/19 | 1,569,700 1/14 | 72億1270万 | 28億2131万 | +59.62% 6/23 | -28.9% 5/19 |
| 2016年 3月期 | 757 7/3 | 450 2/12 | 139,600 7/28 | 45億5380万 | 27億702万 | +32.04% 5/10 | -23.63% 8/25 |
| 2017年 3月期 | 1,690 1/6 | 419 6/24 | 3,963,400 1/5 | 101億6636万 | 25億2053万 | +50.79% 1/4 | -18.55% 2/7 |
| 2018年 3月期 | 1,391 6/26 | 770 4/7 | 2,201,200 5/31 | 83億6769万 | 46億3201万 | +42.18% 5/31 | -16.61% 8/10 |
| 2019年 3月期 | 1,060 5/9 | 575 12/25 | 1,033,200 12/17 | 63億7653万 | 34億5897万 | +22.87% 12/14 | -20.44% 12/25 |
| 2020年 3月期 | 1,300 11/22 | 607 3/13 | 1,182,700 11/22 | 78億2028万 | 36億5146万 | +26.32% 4/20 | -34.3% 3/13 |
| 2021年 3月期 | 1,199 5/25 | 706 4/6 | 814,500 5/26 | 72億1270万 | 42億4701万 | +21.43% 5/25 | -15.68% 8/7 |
| 2022年 3月期 | 844 4/2 | 611 3/9 | 64,900 8/27 | 50億7716万 | 36億7553万 | +5.94% 3/25 | -7.31% 12/20 |
| 2023年 3月期 | 1,150 3/28 | 618 5/10 | 1,075,400 3/22 | 69億1794万 | 37億1764万 | +32.66% 3/23 | -7.32% 4/21 |
| 2024年 3月期 | 1,309 6/6 | 795 5/19 | 5,944,300 6/6 | 78億7442万 | 47億8240万 | +35.25% 6/6 | -9.44% 5/18 |
| 最新 | 1,188 2025/5/2 | 16,600 | 71億4653万 | +4.49% 1,137 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/05/02 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
280円（2009/02/09） - 324%（4.24倍）
1,188円（5/2）