株価チャート
株価
5/2
- 前日 (5/1)
- 1,172
- 始値
- 1,173
- 高値
- 1,196
- 安値
- 1,154
- 終値 +1.28%
- 1,187
- 出来高 +68.57%
- 209,700
乖離率
- 株価（5日）
移動平均値 - +1.28%
1,172 - 株価（25日）
移動平均値 - -10.42%
1,325 - 出来高（5日）
移動平均値 - +41.78%
147,900
2024/10/01～2025/05/02
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 | 1,173 | 1,196 | 1,154 | 1,187 | +1.28% | 209,700 | 105億6738万 | -10.42% | 27.03 | 2.3 |
| 05/01 | 1,163 | 1,175 | 1,150 | 1,172 | -0.17% | 124,400 | 104億3384万 | -11.68% | 26.69 | 2.27 |
| 04/30 | 1,166 | 1,182 | 1,147 | 1,174 | +0.43% | 120,800 | 104億5165万 | -11.8% | 26.73 | 2.27 |
| 04/28 | 1,160 | 1,188 | 1,155 | 1,169 | +0.78% | 130,900 | 104億713万 | -12.5% | 26.62 | 2.26 |
| 04/25 | 1,145 | 1,184 | 1,141 | 1,160 | -0.43% | 153,700 | 103億2701万 | -13.5% | 26.41 | 2.25 |
| 04/24 | 1,195 | 1,203 | 1,159 | 1,165 | -3.56% | 201,500 | 103億7152万 | -13.51% | 26.53 | 2.26 |
| 04/23 | 1,230 | 1,241 | 1,186 | 1,208 | +0.33% | 173,400 | 107億5434万 | -10.58% | 27.51 | 2.34 |
| 04/22 | 1,205 | 1,230 | 1,198 | 1,204 | -2.11% | 138,800 | 107億1873万 | -11.21% | 27.42 | 2.33 |
| 04/21 | 1,268 | 1,295 | 1,229 | 1,230 | -3.53% | 176,400 | 109億5019万 | -9.69% | 28.01 | 2.38 |
| 04/18 | 1,310 | 1,350 | 1,262 | 1,275 | -2.07% | 399,700 | 113億5081万 | -6.8% | 29.03 | 2.47 |
| 04/17 | 1,299 | 1,330 | 1,282 | 1,302 | +0.54% | 156,100 | 115億9118万 | -5.03% | 29.65 | 2.52 |
| 04/16 | 1,310 | 1,335 | 1,286 | 1,295 | -1.3% | 159,100 | 115億2886万 | -5.89% | 29.49 | 2.51 |
| 04/15 | 1,319 | 1,360 | 1,306 | 1,312 | +0.77% | 182,700 | 116億8021万 | -5.34% | 29.87 | 2.54 |
| 04/14 | 1,331 | 1,370 | 1,302 | 1,302 | -1.96% | 271,800 | 115億9118万 | -5.79% | 29.65 | 2.52 |
| 04/11 | 1,318 | 1,350 | 1,272 | 1,328 | -1.34% | 427,600 | 118億2265万 | -3.91% | 30.24 | 2.57 |
| 04/10 | 1,450 | 1,451 | 1,325 | 1,346 | +3.46% | 600,800 | 119億8289万 | -2.75% | 30.65 | 2.61 |
| 04/09 | 1,344 | 1,368 | 1,281 | 1,301 | -6.4% | 421,500 | 115億8228万 | -6.4% | 29.62 | 2.52 |
| 04/08 | 1,289 | 1,418 | 1,275 | 1,390 | +15.93% | 671,400 | 123億7461万 | -0.71% | 31.65 | 2.69 |
| 04/07 | 1,150 | 1,488 | 1,120 | 1,199 | -13.37% | 1,487,100 | 106億7421万 | -14.96% | 27.3 | 2.32 |
| 04/04 | 1,484 | 1,484 | 1,311 | 1,384 | -9.19% | 752,900 | 123億2119万 | -2.54% | 31.51 | 2.68 |
| 04/03 | 1,402 | 1,542 | 1,389 | 1,524 | -1.17% | 758,500 | 135億6756万 | +7.32% | 34.7 | 2.95 |
| 04/02 | 1,711 | 1,715 | 1,526 | 1,542 | -9.82% | 1,329,300 | 137億2780万 | +9.13% | 35.11 | 2.99 |
| 04/01 | 1,748 | 1,787 | 1,510 | 1,710 | -0.12% | 2,512,400 | 152億2344万 | +21.02% | 38.94 | 3.31 |
| 03/31 | 1,501 | 1,815 | 1,443 | 1,712 | +11.17% | 6,734,100 | 152億4125万 | +21.25% | 38.98 | 3.32 |
| 03/28 | 1,237 | 1,540 | 1,182 | 1,540 | +24.19% | 1,314,900 | 137億1000万 | +8.91% | 35.07 | 2.98 |
| 03/27 | 1,271 | 1,287 | 1,235 | 1,240 | -2.67% | 170,300 | 110億3922万 | -12.61% | 28.24 | 2.4 |
| 03/26 | 1,280 | 1,324 | 1,267 | 1,274 | -1.62% | 183,400 | 113億4191万 | -11.22% | 29.01 | 2.47 |
| 03/25 | 1,292 | 1,305 | 1,265 | 1,295 | +0.23% | 89,300 | 115億2886万 | -10.57% | 29.49 | 2.51 |
| 03/24 | 1,319 | 1,360 | 1,273 | 1,292 | -0.39% | 166,600 | 115億215万 | -12.35% | 29.42 | 2.5 |
| 03/21 | 1,280 | 1,360 | 1,260 | 1,297 | +1.89% | 289,300 | 115億4667万 | -13.36% | 29.53 | 2.51 |
| 03/19 | 1,303 | 1,318 | 1,219 | 1,273 | -4.29% | 309,300 | 113億3300万 | -17.34% | 28.99 | 2.47 |
| 03/18 | 1,370 | 1,370 | 1,330 | 1,330 | -2.06% | 178,800 | 118億4045万 | -15.18% | 30.28 | 2.58 |
| 03/17 | 1,373 | 1,434 | 1,335 | 1,358 | -1.81% | 266,900 | 120億8973万 | -14.05% | 30.92 | 2.63 |
| 03/14 | 1,323 | 1,434 | 1,300 | 1,383 | +3.21% | 522,100 | 123億1229万 | -13.02% | 31.49 | 2.68 |
| 03/13 | 1,459 | 1,590 | 1,331 | 1,340 | -6.82% | 1,365,700 | 119億2948万 | -15.88% | 30.51 | 2.6 |
| 03/12 | 1,524 | 1,609 | 1,411 | 1,438 | -5.95% | 1,491,600 | 128億193万 | -9.96% | 32.74 | 2.79 |
| 03/11 | 1,199 | 1,529 | 1,163 | 1,529 | +24.41% | 1,226,600 | 136億1207万 | -3.59% | 34.82 | 2.96 |
| 03/10 | 1,233 | 1,270 | 1,181 | 1,229 | -5.46% | 321,300 | 109億4129万 | -21.67% | 27.98 | 2.38 |
| 03/07 | 1,324 | 1,365 | 1,282 | 1,300 | -6.07% | 351,800 | 115億7338万 | -16.88% | 29.6 | 2.52 |
| 03/06 | 1,460 | 1,520 | 1,378 | 1,384 | -6.11% | 476,500 | 123億2119万 | -10.65% | 31.51 | 2.68 |
| 03/05 | 1,580 | 1,653 | 1,450 | 1,474 | -5.63% | 971,700 | 131億2243万 | -3.72% | 33.56 | 2.86 |
| 03/04 | 1,530 | 1,622 | 1,530 | 1,562 | -4.29% | 481,500 | 139億586万 | +3.51% | 35.57 | 3.03 |
| 03/03 | 1,647 | 1,685 | 1,528 | 1,632 | +11.25% | 881,200 | 145億2904万 | +10.05% | 37.16 | 3.16 |
| 02/28 | 1,365 | 1,508 | 1,291 | 1,467 | +6.85% | 756,800 | 130億6011万 | +0.96% | 33.4 | 2.84 |
| 02/27 | 1,300 | 1,448 | 1,242 | 1,373 | +1.55% | 587,500 | 122億2326万 | -3.99% | 31.26 | 2.66 |
| 02/26 | 1,551 | 1,587 | 1,290 | 1,352 | -12.77% | 858,300 | 120億3631万 | -4.18% | 30.79 | 2.62 |
| 02/25 | 1,569 | 1,624 | 1,501 | 1,550 | -6.85% | 433,100 | 137億9903万 | +11.27% | 35.29 | 3 |
| 02/21 | 1,732 | 1,772 | 1,588 | 1,664 | -6.09% | 573,100 | 148億1392万 | +21.73% | 37.89 | 3.22 |
| 02/20 | 1,719 | 1,814 | 1,664 | 1,772 | +6.75% | 923,700 | 157億7540万 | +32.54% | 40.35 | 3.43 |
| 02/19 | 1,641 | 1,840 | 1,618 | 1,660 | +1.16% | 1,498,600 | 147億7831万 | +27.5% | 37.8 | 3.22 |
| 02/18 | 1,565 | 1,728 | 1,550 | 1,641 | +1.61% | 915,200 | 146億916万 | +28.91% | 37.37 | 3.18 |
| 02/17 | 1,836 | 1,880 | 1,615 | 1,615 | -16.1% | 1,601,500 | 143億7769万 | +29.72% | 36.77 | 3.13 |
| 02/14 | 1,636 | 2,099 | 1,477 | 1,925 | +2.61% | 3,948,400 | 171億3750万 | +58.18% | 43.83 | 3.73 |
| 02/13 | 2,500 | 2,500 | 1,876 | 1,876 | -21.04% | 731,000 | 167億127万 | +59.25% | 42.72 | 3.63 |
| 02/12 | 1,976 | 2,376 | 1,976 | 2,376 | +20.24% | 2,820,100 | 211億5257万 | +108.42% | 54.1 | 4.6 |
| 02/10 | 1,738 | 2,018 | 1,720 | 1,976 | +22.13% | 3,421,300 | 175億9153万 | +82.46% | 44.99 | 3.83 |
| 02/07 | 1,571 | 1,685 | 1,524 | 1,618 | +0.43% | 1,783,800 | 144億440万 | +55.43% | 36.84 | 3.13 |
| 02/06 | 1,456 | 1,723 | 1,403 | 1,611 | +10.72% | 4,130,300 | 143億4208万 | +58.88% | 36.68 | 3.12 |
| 02/05 | 1,474 | 1,523 | 1,286 | 1,455 | +0.34% | 5,428,100 | 129億5328万 | +47.42% | 33.13 | 2.82 |
| 02/04 | 1,230 | 1,450 | 1,146 | 1,450 | +26.09% | 3,746,200 | 129億877万 | +49.95% | 33.02 | 2.81 |
| 02/03 | 1,155 | 1,249 | 1,102 | 1,150 | +2.22% | 2,325,300 | 102億3799万 | +21.44% | 26.19 | 2.23 |
| 01/31 | 1,160 | 1,363 | 985 | 1,125 | +4.17% | 5,870,000 | 100億1542万 | +19.81% | 25.62 | 2.18 |
| 01/30 | 930 | 1,080 | 930 | 1,080 | +16.13% | 241,400 | 96億1480万 | +15.76% | 24.59 | 2.09 |
| 01/29 | 932 | 934 | 918 | 930 | -0.32% | 3,200 | 82億7941万 | +0.43% | 21.18 | 1.8 |
| 01/28 | 931 | 948 | 917 | 933 | +0.32% | 10,200 | 83億612万 | +0.65% | 21.24 | 1.81 |
| 01/27 | 928 | 930 | 913 | 930 | +1.86% | 4,900 | 82億7941万 | +0.22% | 21.18 | 1.8 |
| 01/24 | 884 | 920 | 884 | 913 | +3.28% | 23,100 | 81億2807万 | -1.83% | 20.79 | 1.77 |
| 01/23 | 890 | 915 | 883 | 884 | -1.45% | 13,900 | 78億6989万 | -5.15% | 20.13 | 1.71 |
| 01/22 | 891 | 898 | 881 | 897 | +0.56% | 6,300 | 79億8563万 | -4.06% | 20.42 | 1.74 |
| 01/21 | 906 | 906 | 880 | 892 | -0.89% | 10,000 | 79億4111万 | -4.9% | 20.31 | 1.73 |
| 01/20 | 896 | 907 | 880 | 900 | +0.11% | 18,100 | 80億1234万 | -4.36% | 20.49 | 1.74 |
| 01/17 | 910 | 910 | 895 | 899 | -1.43% | 18,400 | 80億343万 | -4.77% | 20.47 | 1.74 |
| 01/16 | 909 | 912 | 903 | 912 | +0.11% | 13,600 | 81億1917万 | -3.8% | 20.77 | 1.77 |
| 01/15 | 918 | 921 | 906 | 911 | -1.83% | 34,900 | 81億1026万 | -4.31% | 20.74 | 1.76 |
| 01/14 | 928 | 931 | 913 | 928 | -0.32% | 46,000 | 82億6161万 | -3.13% | 21.13 | 1.8 |
| 01/10 | 934 | 934 | 910 | 931 | -0.11% | 9,000 | 82億8832万 | -3.52% | 21.2 | 1.8 |
| 01/09 | 931 | 934 | 919 | 932 | +0.22% | 41,500 | 82億9722万 | -4.02% | 21.22 | 1.81 |
| 01/08 | 938 | 944 | 928 | 930 | -0.53% | 22,800 | 82億7941万 | -4.91% | 21.18 | 1.8 |
| 01/07 | 955 | 955 | 931 | 935 | -0.64% | 6,000 | 83億2393万 | -5.17% | 21.29 | 1.81 |
| 01/06 | 940 | 964 | 940 | 941 | +0.21% | 12,800 | 83億7734万 | -5.14% | 21.43 | 1.82 |
| 2024 |
| 12/30 | 945 | 945 | 927 | 939 | -0.63% | 12,400 | 83億5954万 | -5.72% | 21.38 | 2.06 |
| 12/27 | 923 | 953 | 920 | 945 | +1.07% | 8,300 | 84億1295万 | -5.59% | 21.52 | 2.07 |
| 12/26 | 936 | 938 | 923 | 935 | -1.37% | 24,200 | 83億2393万 | -6.97% | 21.29 | 2.05 |
| 12/25 | 941 | 954 | 931 | 948 | -0.73% | 26,900 | 84億3966万 | -6.14% | 21.59 | 2.08 |
| 12/24 | 942 | 955 | 925 | 955 | +0.84% | 18,000 | 85億198万 | -5.91% | 21.75 | 2.09 |
| 12/23 | 986 | 986 | 947 | 947 | -2.97% | 16,000 | 84億3076万 | -7.16% | 21.56 | 2.07 |
| 12/20 | 957 | 1,016 | 955 | 976 | +7.02% | 83,300 | 86億8893万 | -4.59% | 22.22 | 2.14 |
| 12/19 | 930 | 938 | 912 | 912 | -2.88% | 33,500 | 81億1917万 | -11.11% | 20.77 | 2 |
| 12/18 | 958 | 958 | 931 | 939 | -2.29% | 14,700 | 83億5954万 | -8.66% | 21.38 | 2.06 |
| 12/17 | 983 | 985 | 961 | 961 | -2.24% | 12,000 | 85億5539万 | -6.88% | 21.88 | 2.1 |
| 12/16 | 987 | 987 | 960 | 983 | +1.13% | 27,100 | 87億5125万 | -4.93% | 22.38 | 2.15 |
| 12/13 | 970 | 979 | 950 | 972 | +1.46% | 14,800 | 86億5332万 | -6.27% | 22.13 | 2.13 |
| 12/12 | 980 | 981 | 958 | 958 | -1.44% | 13,500 | 85億2869万 | -8.06% | 21.81 | 2.1 |
| 12/11 | 975 | 979 | 970 | 972 | +0.1% | 10,400 | 86億5332万 | -7.07% | 22.13 | 2.13 |
| 12/10 | 968 | 982 | 955 | 971 | +0.52% | 15,900 | 86億4442万 | -7.61% | 22.11 | 2.13 |
| 12/09 | 982 | 994 | 964 | 966 | -3.01% | 31,300 | 85億9991万 | -8.44% | 22 | 2.11 |
| 12/06 | 1,022 | 1,032 | 991 | 996 | -2.64% | 29,000 | 88億6698万 | -5.95% | 22.68 | 2.18 |
| 12/05 | 1,065 | 1,065 | 1,023 | 1,023 | -4.03% | 30,500 | 91億735万 | -3.58% | 23.29 | 2.24 |
| 12/04 | 1,085 | 1,085 | 1,065 | 1,066 | -1.75% | 20,500 | 94億9017万 | +0.38% | 24.27 | 2.33 |
| 12/03 | 1,095 | 1,096 | 1,076 | 1,085 | -0.46% | 26,000 | 96億5932万 | +2.36% | 24.71 | 2.38 |
| 12/02 | 1,114 | 1,118 | 1,082 | 1,090 | -2.15% | 33,500 | 97億383万 | +3.32% | 24.82 | 2.39 |
| 11/29 | 1,115 | 1,125 | 1,100 | 1,114 | -0.09% | 41,300 | 99億1749万 | +6.1% | 25.37 | 2.44 |
| 11/28 | 1,096 | 1,120 | 1,076 | 1,115 | +2.58% | 69,500 | 99億2639万 | +6.8% | 25.39 | 2.44 |
| 11/27 | 1,052 | 1,098 | 1,051 | 1,087 | +3.33% | 70,900 | 96億7712万 | +4.72% | 24.75 | 2.38 |
| 11/26 | 1,060 | 1,061 | 1,030 | 1,052 | -0.28% | 38,100 | 93億6553万 | +2.04% | 23.95 | 2.3 |
| 11/25 | 1,062 | 1,079 | 1,055 | 1,055 | 0% | 27,800 | 93億9224万 | +3.03% | 24.02 | 2.31 |
| 11/22 | 1,047 | 1,067 | 1,041 | 1,055 | +1.44% | 48,100 | 93億9224万 | +3.74% | 24.02 | 2.31 |
| 11/21 | 1,085 | 1,085 | 1,031 | 1,040 | -4.15% | 62,000 | 92億5870万 | +2.97% | 23.68 | 2.28 |
| 11/20 | 1,122 | 1,128 | 1,063 | 1,085 | -0.64% | 122,800 | 96億5932万 | +8.18% | 24.71 | 2.38 |
| 11/19 | 1,005 | 1,150 | 990 | 1,092 | +8.23% | 83,900 | 97億2163万 | +9.86% | 24.87 | 2.39 |
| 11/18 | 1,040 | 1,040 | 991 | 1,009 | -3.07% | 29,500 | 89億8272万 | +2.54% | 22.98 | 2.21 |
| 11/15 | 972 | 1,079 | 964 | 1,041 | +7.1% | 91,100 | 92億6760万 | +6.55% | 23.7 | 2.28 |
| 11/14 | 1,034 | 1,034 | 971 | 972 | -5.54% | 63,600 | 86億5332万 | +0.21% | 22.13 | 2.13 |
| 11/13 | 1,031 | 1,048 | 1,000 | 1,029 | +1.18% | 36,900 | 91億6077万 | +6.63% | 23.43 | 2.25 |
| 11/12 | 1,040 | 1,056 | 1,017 | 1,017 | -3.78% | 68,500 | 90億5394万 | +5.83% | 23.16 | 2.23 |
| 11/11 | 1,101 | 1,125 | 1,045 | 1,057 | -3.91% | 83,500 | 94億1004万 | +10.45% | 24.07 | 2.31 |
| 11/08 | 1,081 | 1,105 | 1,069 | 1,100 | +4.66% | 61,800 | 97億9286万 | +15.42% | 25.05 | 2.41 |
| 11/07 | 1,118 | 1,125 | 1,050 | 1,051 | -5.32% | 53,900 | 93億5663万 | +11.1% | 23.93 | 2.3 |
| 11/06 | 1,085 | 1,130 | 1,085 | 1,110 | +2.78% | 77,700 | 98億8188万 | +17.71% | 25.28 | 2.43 |
| 11/05 | 1,070 | 1,090 | 1,045 | 1,080 | +2.86% | 44,100 | 96億1480万 | - | 24.59 | 2.36 |
| 11/01 | 1,044 | 1,068 | 1,025 | 1,050 | +1.16% | 44,000 | 93億4773万 | - | 23.91 | 2.3 |
| 10/31 | 1,085 | 1,095 | 1,031 | 1,038 | -1.61% | 59,700 | 92億4089万 | - | 23.64 | 2.27 |
| 10/30 | 1,034 | 1,076 | 1,024 | 1,055 | +3.94% | 94,000 | 93億9224万 | - | 24.02 | 2.31 |
| 10/29 | 975 | 1,098 | 974 | 1,015 | +4.1% | 346,000 | 90億3613万 | - | 23.11 | 2.22 |
| 10/28 | 958 | 1,000 | 958 | 975 | +2.2% | 20,500 | 86億8003万 | - | 22.2 | 2.13 |
| 10/25 | 977 | 982 | 950 | 954 | -2.35% | 23,400 | 84億9308万 | - | 21.72 | 2.09 |
| 10/24 | 951 | 997 | 951 | 977 | +2.84% | 65,300 | 86億9784万 | - | 22.25 | 2.14 |
| 10/23 | 920 | 950 | 893 | 950 | +4.63% | 71,400 | 84億5747万 | - | 21.63 | 2.08 |
| 10/22 | 877 | 908 | 840 | 908 | +3.42% | 35,700 | 80億8356万 | - | 20.68 | 1.99 |
| 10/21 | 884 | 884 | 853 | 878 | 0% | 7,300 | 78億1648万 | - | 19.99 | 1.92 |
| 10/18 | 891 | 891 | 863 | 878 | -0.23% | 8,400 | 78億1648万 | - | 19.99 | 1.92 |
| 10/17 | 877 | 880 | 851 | 880 | +0.57% | 8,100 | 78億3428万 | - | 20.04 | 1.93 |
| 10/16 | 864 | 875 | 850 | 875 | +2.34% | 11,100 | 77億8977万 | - | 19.92 | 1.92 |
| 10/15 | 871 | 871 | 840 | 855 | 0% | 14,300 | 76億1172万 | - | 19.47 | 1.87 |
| 10/11 | 848 | 855 | 826 | 855 | +2.64% | 9,600 | 76億1172万 | - | 19.47 | 1.87 |
| 10/10 | 870 | 870 | 830 | 833 | -2.57% | 28,200 | 74億1586万 | - | 18.97 | 1.82 |
| 10/09 | 865 | 890 | 831 | 855 | +0.59% | 25,000 | 76億1172万 | - | 19.47 | 1.87 |
| 10/08 | 905 | 907 | 823 | 850 | -7.61% | 68,000 | 75億6721万 | - | 19.35 | 1.86 |
| 10/07 | 937 | 939 | 902 | 920 | -1.08% | 27,200 | 81億9039万 | - | 20.95 | 2.01 |
| 10/04 | 965 | 974 | 913 | 930 | -2.11% | 72,000 | 82億7941万 | - | 21.18 | 2.04 |
| 10/03 | 946 | 965 | 940 | 950 | +3.6% | 25,600 | 84億5747万 | - | 21.63 | 2.08 |
| 10/02 | 963 | 969 | 917 | 917 | -6.24% | 64,700 | 81億6368万 | - | 20.88 | 2.01 |
| 10/01 | 1,019 | 1,019 | 952 | 978 | 0% | 22,200 | 87億674万 | - | 22.27 | 2.14 |
