株価チャート
株価
5/2
- 前日 (5/1)
- 2,816
- 始値
- 2,813
- 高値
- 2,858
- 安値
- 2,800
- 終値 +0.96%
- 2,843
- 出来高 +95.19%
- 146,000
乖離率
- 株価（5日）
移動平均値 - +0.46%
2,830 - 株価（25日）
移動平均値 - -0.87%
2,868 - 出来高（5日）
移動平均値 - +11.54%
130,900
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 | 2,813 | 2,858 | 2,800 | 2,843 | +0.96% | 146,000 | 1818億4768万 | -0.87% | 15.97 | 1.17 |
| 05/01 | 2,832 | 2,843 | 2,805 | 2,816 | -0.91% | 74,800 | 1801億2067万 | -2.29% | 15.82 | 1.16 |
| 04/30 | 2,815 | 2,850 | 2,793 | 2,842 | +0.78% | 162,200 | 1817億8372万 | -1.9% | 15.97 | 1.17 |
| 04/28 | 2,819 | 2,846 | 2,800 | 2,820 | -0.25% | 118,800 | 1803億7652万 | -3.09% | 15.85 | 1.16 |
| 04/25 | 2,798 | 2,840 | 2,796 | 2,827 | +0.86% | 152,700 | 1808億2427万 | -3.32% | 15.89 | 1.16 |
| 04/24 | 2,835 | 2,855 | 2,801 | 2,803 | -0.64% | 166,300 | 1792億8915万 | -4.56% | 15.75 | 1.15 |
| 04/23 | 2,811 | 2,837 | 2,809 | 2,821 | +0.5% | 197,200 | 1804億4049万 | -4.37% | 15.85 | 1.16 |
| 04/22 | 2,757 | 2,817 | 2,752 | 2,807 | +1.08% | 128,100 | 1795億4500万 | -5.26% | 15.77 | 1.15 |
| 04/21 | 2,791 | 2,823 | 2,768 | 2,777 | -0.57% | 111,900 | 1776億2610万 | -6.62% | 15.6 | 1.14 |
| 04/18 | 2,792 | 2,816 | 2,780 | 2,793 | +0.47% | 108,700 | 1786億4951万 | -6.53% | 15.69 | 1.15 |
| 04/17 | 2,795 | 2,820 | 2,761 | 2,780 | -1.28% | 128,700 | 1778億1799万 | -7.3% | 15.62 | 1.14 |
| 04/16 | 2,823 | 2,859 | 2,800 | 2,816 | +0.43% | 142,400 | 1801億2067万 | -6.48% | 15.82 | 1.16 |
| 04/15 | 2,830 | 2,843 | 2,789 | 2,804 | -0.28% | 112,300 | 1793億5311万 | -7.15% | 15.76 | 1.15 |
| 04/14 | 2,813 | 2,830 | 2,793 | 2,812 | +1.66% | 149,500 | 1798億6482万 | -7.16% | 15.8 | 1.16 |
| 04/11 | 2,750 | 2,794 | 2,742 | 2,766 | -2.05% | 235,500 | 1769億2250万 | -8.95% | 15.54 | 1.14 |
| 04/10 | 2,767 | 2,824 | 2,739 | 2,824 | +5.45% | 280,900 | 1806億3238万 | -7.44% | 15.87 | 1.16 |
| 04/09 | 2,631 | 2,710 | 2,612 | 2,678 | +0.45% | 393,200 | 1712億9373万 | -12.51% | 15.05 | 1.1 |
| 04/08 | 2,830 | 2,833 | 2,645 | 2,666 | -4.1% | 763,400 | 1705億2617万 | -13.33% | 14.98 | 1.1 |
| 04/07 | 2,900 | 3,005 | 2,750 | 2,780 | -7.64% | 483,700 | 1778億1799万 | -10.06% | 15.62 | 1.14 |
| 04/04 | 3,015 | 3,040 | 2,988 | 3,010 | -1.63% | 190,600 | 1925億2955万 | -2.9% | 16.91 | 1.24 |
| 04/03 | 3,000 | 3,060 | 3,000 | 3,060 | -0.65% | 125,500 | 1957億2772万 | -1.26% | 17.19 | 1.26 |
| 04/02 | 3,155 | 3,155 | 3,075 | 3,080 | -1.12% | 94,700 | 1970億698万 | -0.55% | 17.31 | 1.27 |
| 04/01 | 3,145 | 3,155 | 3,110 | 3,115 | -0.8% | 97,800 | 1992億4570万 | +0.74% | 17.5 | 1.28 |
| 03/31 | 3,190 | 3,200 | 3,125 | 3,140 | -2.48% | 150,900 | 2008億4478万 | +1.75% | 17.64 | 1.29 |
| 03/28 | 3,185 | 3,220 | 3,170 | 3,220 | +0.63% | 123,600 | 2059億6185万 | +4.58% | 18.09 | 1.32 |
| 03/27 | 3,195 | 3,210 | 3,150 | 3,200 | +0.63% | 210,400 | 2046億8258万 | +4.23% | 17.98 | 1.31 |
| 03/26 | 3,200 | 3,220 | 3,175 | 3,180 | +0.32% | 147,800 | 2034億331万 | +3.85% | 17.87 | 1.31 |
| 03/25 | 3,180 | 3,195 | 3,130 | 3,170 | +0.32% | 112,200 | 2027億6368万 | +3.7% | 17.81 | 1.3 |
| 03/24 | 3,175 | 3,175 | 3,150 | 3,160 | -0.32% | 111,100 | 2021億2405万 | +3.57% | 17.76 | 1.3 |
| 03/21 | 3,150 | 3,190 | 3,145 | 3,170 | +1.77% | 164,800 | 2027億6368万 | +4.07% | 17.81 | 1.3 |
| 03/19 | 3,130 | 3,135 | 3,105 | 3,115 | -0.8% | 142,300 | 1992億4570万 | +2.5% | 17.5 | 1.28 |
| 03/18 | 3,110 | 3,160 | 3,100 | 3,140 | +1.78% | 163,700 | 2008億4478万 | +3.46% | 17.64 | 1.29 |
| 03/17 | 3,130 | 3,145 | 3,070 | 3,085 | -1.44% | 145,200 | 1973億2680万 | +1.85% | 17.33 | 1.27 |
| 03/14 | 3,085 | 3,135 | 3,075 | 3,130 | +1.46% | 162,900 | 2002億515万 | +3.47% | 17.59 | 1.29 |
| 03/13 | 3,075 | 3,090 | 3,060 | 3,085 | +0.49% | 146,500 | 1973億2680万 | +2.22% | 17.33 | 1.27 |
| 03/12 | 3,020 | 3,075 | 3,015 | 3,070 | +1.15% | 144,900 | 1963億6735万 | +2.03% | 17.25 | 1.26 |
| 03/11 | 3,000 | 3,040 | 2,975 | 3,035 | +0.33% | 183,700 | 1941億2863万 | +1.03% | 17.05 | 1.25 |
| 03/10 | 3,030 | 3,050 | 3,020 | 3,025 | -0.98% | 98,900 | 1934億8900万 | +0.83% | 17 | 1.24 |
| 03/07 | 3,075 | 3,085 | 3,035 | 3,055 | -0.65% | 102,200 | 1954億790万 | +1.9% | 17.17 | 1.26 |
| 03/06 | 3,090 | 3,110 | 3,070 | 3,075 | -0.32% | 122,100 | 1966億8717万 | +2.74% | 17.28 | 1.26 |
| 03/05 | 3,100 | 3,110 | 3,055 | 3,085 | +0.98% | 167,700 | 1973億2680万 | +3.28% | 17.33 | 1.27 |
| 03/04 | 3,075 | 3,080 | 3,010 | 3,055 | +0.66% | 157,700 | 1954億790万 | +2.48% | 17.17 | 1.26 |
| 03/03 | 3,010 | 3,065 | 3,000 | 3,035 | +0.83% | 162,100 | 1941億2863万 | +2.09% | 17.05 | 1.25 |
| 02/28 | 3,010 | 3,060 | 2,984 | 3,010 | +1.07% | 275,100 | 1925億2955万 | +1.45% | 16.23 | 1.24 |
| 02/27 | 2,880 | 2,997 | 2,867 | 2,978 | -1.06% | 607,400 | 1904億8273万 | +0.54% | 16.06 | 1.22 |
| 02/26 | 2,953 | 3,030 | 2,949 | 3,010 | +1.65% | 868,700 | 1925億2955万 | +1.72% | 16.23 | 1.24 |
| 02/25 | 2,965 | 2,981 | 2,948 | 2,961 | 0% | 759,300 | 1893億9535万 | +0.27% | 15.96 | 1.22 |
| 02/21 | 2,926 | 2,985 | 2,925 | 2,961 | -0.3% | 677,600 | 1893億9535万 | +0.34% | 15.96 | 1.22 |
| 02/20 | 3,005 | 3,005 | 2,959 | 2,970 | -0.83% | 591,900 | 1899億7102万 | +0.64% | 16.01 | 1.22 |
| 02/19 | 3,015 | 3,025 | 2,982 | 2,995 | -0.07% | 219,200 | 1915億7010万 | +1.63% | 16.15 | 1.23 |
| 02/18 | 3,085 | 3,085 | 2,992 | 2,997 | -1.9% | 220,300 | 1916億9803万 | +1.97% | 16.16 | 1.23 |
| 02/17 | 3,010 | 3,070 | 3,000 | 3,055 | +1.16% | 270,800 | 1954億790万 | +4.12% | 16.47 | 1.26 |
| 02/14 | 3,030 | 3,030 | 3,005 | 3,020 | -0.17% | 133,400 | 1931億6919万 | +3.21% | 16.28 | 1.24 |
| 02/13 | 3,010 | 3,045 | 3,005 | 3,025 | +0.33% | 239,700 | 1934億8900万 | +3.7% | 16.31 | 1.24 |
| 02/12 | 2,985 | 3,020 | 2,971 | 3,015 | +0.63% | 140,700 | 1928億4937万 | +3.57% | 16.26 | 1.24 |
| 02/10 | 2,992 | 3,010 | 2,980 | 2,996 | -0.13% | 201,300 | 1916億3407万 | +3.13% | 16.15 | 1.23 |
| 02/07 | 2,980 | 3,045 | 2,966 | 3,000 | +0.4% | 240,600 | 1918億8992万 | +3.41% | 16.18 | 1.23 |
| 02/06 | 2,947 | 2,995 | 2,920 | 2,988 | +1.6% | 264,600 | 1911億2236万 | +3.11% | 16.11 | 1.23 |
| 02/05 | 2,863 | 2,961 | 2,848 | 2,941 | +2.15% | 274,000 | 1881億1608万 | +1.66% | 15.86 | 1.21 |
| 02/04 | 2,935 | 2,948 | 2,865 | 2,879 | -1.51% | 184,900 | 1841億5036万 | -0.35% | 15.52 | 1.18 |
| 02/03 | 2,959 | 2,960 | 2,914 | 2,923 | -1.08% | 156,600 | 1869億6474万 | +1.32% | 15.76 | 1.2 |
| 01/31 | 2,960 | 2,966 | 2,932 | 2,955 | -0.17% | 130,200 | 1890億1157万 | +2.6% | 15.93 | 1.21 |
| 01/30 | 2,926 | 2,984 | 2,916 | 2,960 | +0.95% | 127,300 | 1893億3139万 | +3.03% | 15.96 | 1.22 |
| 01/29 | 2,929 | 2,943 | 2,918 | 2,932 | +0.1% | 99,200 | 1875億4041万 | +2.23% | 15.81 | 1.2 |
| 01/28 | 2,943 | 2,960 | 2,926 | 2,929 | +0.1% | 120,000 | 1873億4852万 | +2.31% | 15.79 | 1.2 |
| 01/27 | 2,919 | 2,939 | 2,894 | 2,926 | +1.77% | 126,800 | 1871億5663万 | +2.31% | 15.78 | 1.2 |
| 01/24 | 2,889 | 2,903 | 2,875 | 2,875 | -0.03% | 66,700 | 1838億9451万 | +0.59% | 15.5 | 1.18 |
| 01/23 | 2,891 | 2,915 | 2,875 | 2,876 | -0.1% | 89,200 | 1839億5847万 | +0.59% | 15.51 | 1.18 |
| 01/22 | 2,905 | 2,905 | 2,871 | 2,879 | -0.9% | 69,300 | 1841億5036万 | +0.66% | 15.52 | 1.18 |
| 01/21 | 2,882 | 2,905 | 2,878 | 2,905 | +1.18% | 60,900 | 1858億1340万 | +1.64% | 15.66 | 1.19 |
| 01/20 | 2,905 | 2,919 | 2,871 | 2,871 | -0.9% | 109,400 | 1836億3865万 | +0.67% | 15.48 | 1.18 |
| 01/17 | 2,957 | 2,976 | 2,894 | 2,897 | -2% | 151,300 | 1853億170万 | +1.76% | 15.62 | 1.19 |
| 01/16 | 2,893 | 2,965 | 2,893 | 2,956 | +2.21% | 188,500 | 1890億7553万 | +4.05% | 15.94 | 1.21 |
| 01/15 | 2,788 | 2,892 | 2,788 | 2,892 | +3.77% | 221,000 | 1849億8188万 | +2.12% | 15.59 | 1.19 |
| 01/14 | 2,876 | 2,876 | 2,769 | 2,787 | -2.76% | 231,600 | 1782億6573万 | -1.38% | 15.03 | 1.15 |
| 01/10 | 2,824 | 2,888 | 2,813 | 2,866 | +0.32% | 210,500 | 1833億1884万 | +1.42% | 15.45 | 1.18 |
| 01/09 | 2,820 | 2,895 | 2,820 | 2,857 | +2.04% | 253,200 | 1827億4317万 | +1.31% | 15.4 | 1.17 |
| 01/08 | 2,865 | 2,878 | 2,800 | 2,800 | -2.27% | 306,300 | 1790億9726万 | -0.53% | 15.1 | 1.15 |
| 01/07 | 2,850 | 2,883 | 2,816 | 2,865 | +0.21% | 183,000 | 1832億5487万 | +1.85% | 15.45 | 1.18 |
| 01/06 | 2,910 | 2,929 | 2,842 | 2,859 | -1.62% | 169,000 | 1828億7109万 | +1.78% | 15.41 | 1.17 |
| 2024 | ||||||||||
| 12/30 | 2,927 | 2,949 | 2,903 | 2,906 | -0.38% | 160,200 | 1858億7737万 | +3.6% | 15.67 | 1.19 |
| 12/27 | 2,861 | 2,925 | 2,853 | 2,917 | +1.39% | 191,100 | 1865億8096万 | +4.14% | 15.73 | 1.2 |
| 12/26 | 2,830 | 2,880 | 2,830 | 2,877 | +1.66% | 146,100 | 1840億2243万 | +2.93% | 15.51 | 1.18 |
| 12/25 | 2,814 | 2,833 | 2,795 | 2,830 | +1.95% | 120,200 | 1810億1616万 | +1.4% | 15.26 | 1.16 |
| 12/24 | 2,801 | 2,820 | 2,766 | 2,776 | -1.25% | 90,200 | 1775億6214万 | -0.5% | 14.97 | 1.14 |
| 12/23 | 2,802 | 2,828 | 2,797 | 2,811 | +0.9% | 88,700 | 1798億85万 | +0.72% | 15.16 | 1.15 |
| 12/20 | 2,843 | 2,843 | 2,786 | 2,786 | -1.21% | 85,700 | 1782億177万 | -0.14% | 15.02 | 1.14 |
| 12/19 | 2,810 | 2,836 | 2,804 | 2,820 | +0.57% | 92,300 | 1803億7652万 | +1.04% | 15.2 | 1.16 |
| 12/18 | 2,850 | 2,852 | 2,804 | 2,804 | -1.61% | 66,400 | 1793億5311万 | +0.54% | 15.12 | 1.15 |
| 12/17 | 2,889 | 2,902 | 2,850 | 2,850 | -1.45% | 60,700 | 1822億9542万 | +2.19% | 15.37 | 1.17 |
| 12/16 | 2,896 | 2,900 | 2,863 | 2,892 | -0.17% | 74,500 | 1849億8188万 | +3.77% | 15.59 | 1.19 |
| 12/13 | 2,876 | 2,910 | 2,861 | 2,897 | +0.24% | 110,200 | 1853億170万 | +4.02% | 15.62 | 1.19 |
| 12/12 | 2,869 | 2,904 | 2,852 | 2,890 | +1.98% | 180,200 | 1848億5396万 | +3.88% | 15.58 | 1.19 |
| 12/11 | 2,786 | 2,844 | 2,772 | 2,834 | +2.53% | 152,800 | 1812億7201万 | +1.98% | 15.28 | 1.16 |
| 12/10 | 2,804 | 2,810 | 2,763 | 2,764 | +0.36% | 114,400 | 1767億9458万 | -0.5% | 14.9 | 1.14 |
| 12/09 | 2,760 | 2,792 | 2,754 | 2,754 | +0.33% | 81,700 | 1761億5495万 | -0.97% | 14.85 | 1.13 |
| 12/06 | 2,734 | 2,749 | 2,729 | 2,745 | +0.55% | 112,700 | 1755億7928万 | -1.44% | 14.8 | 1.13 |
| 12/05 | 2,743 | 2,743 | 2,719 | 2,730 | -0.44% | 96,400 | 1746億1983万 | -2.15% | 14.72 | 1.12 |
| 12/04 | 2,765 | 2,767 | 2,717 | 2,742 | -0.9% | 141,500 | 1753億8739万 | -1.9% | 14.78 | 1.13 |
| 12/03 | 2,721 | 2,785 | 2,721 | 2,767 | +1.65% | 128,600 | 1769億8647万 | -1.18% | 14.92 | 1.14 |
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 | |
| 2009年 2月期 | 1,020 4,080 6/11 | 571 2,285 3/10 | 639,600 159,900 2/6 | - | - | +18.35% 4/16 | -22.9% 10/10 |
| 2010年 2月期 | 1,005 4,020 8/25 | 630 2,520 4/22 | 280,800 70,200 4/23 | - | - | +11.3% 8/25 | -12.81% 10/13 |
| 2011年 2月期 | 986 3,945 4/5 | 750 3,000 9/10 3,000 9/6 | 145,600 36,400 6/9 | 630億8055万 | 479億7000万 | +15.35% 4/5 | -16.13% 3/15 |
| 2012年 2月期 | 825 3,300 7/20 | 628 2,510 3/15 | 968,000 242,000 2/24 | 527億6700万 | 401億3490万 | +5.55% 7/20 | -5.01% 8/12 |
| 2013年 2月期 | 975 3,900 2/28 | 713 2,850 8/1 2,850 6/18 他2件 | 779,600 194,900 2/25 | 623億6100万 | 455億7150万 | +12.44% 1/7 | -6.13% 5/25 |
| 2014年 2月期 | 1,598 3,195 1/15 | 963 3,850 3/1 | 663,000 331,500 2/25 | 1021億8138万 | 615億6150万 | +13.31% 4/11 | -11.11% 5/30 |
| 2015年 2月期 | 2,150 4,300 2/23 | 1,392 2,784 3/3 | 646,600 323,300 2/24 | 1375億2111万 | 890億3692万 | +10.97% 8/14 | -7.12% 10/10 |
| 2016年 2月期 | 3,260 6,520 7/22 | 2,065 4,130 3/2 | 727,600 363,800 2/24 | 2085億2038万 | 1320億8423万 | +16.25% 7/21 | -15.3% 8/25 |
| 2017年 2月期 | 2,925 5,850 10/27 | 2,265 4,530 6/24 | 614,400 307,200 2/23 | 1870億9267万 | 1448億7689万 | +11.14% 10/20 | -9.03% 8/5 |
| 2018年 2月期 | 2,840 5,680 1/5 | 2,305 4,610 4/12 4,610 4/11 | 653,200 326,600 2/23 | 1816億5579万 | 1474億3542万 | +7.24% 3/13 | -8.87% 4/11 |
| 2019年 2月期 | 3,125 6,250 4/5 | 1,935 3,870 12/25 | 848,200 424,100 4/6 | 1998億8533万 | 1237億6900万 | +3.53% 4/1 | -14.17% 12/25 |
| 2020年 2月期 | 2,665 5,330 11/8 | 1,945 3,890 2/28 | 879,200 439,600 2/25 | 1704億6221万 | 1244億863万 | +14.84% 3/27 | -16.17% 3/16 |
| 2021年 2月期 | 2,443 4,885 9/28 | 1,713 3,425 3/17 | 1,011,800 505,900 2/19 | 1562億3037万 | 1095億3716万 | +11.59% 4/8 | -9.11% 5/15 |
| 2022年 2月期 | 2,450 4,900 3/22 | 1,963 3,925 10/1 | 1,137,400 568,700 2/18 | 1567億1010万 | 1255億2799万 | +4.88% 11/12 | -7.72% 4/28 |
| 2023年 2月期 | 2,373 4,745 10/6 | 1,958 3,915 6/17 3,915 5/27 | 1,119,000 559,500 2/24 | 1517億5294万 | 1252億817万 | +8.08% 10/6 | -5.57% 1/12 |
| 2024年 2月期 | 2,600 5,200 10/6 | 2,003 4,005 4/5 | 1,252,600 626,300 2/27 | 1663億460万 | 1280億8652万 | +8.34% 4/18 | -6.14% 10/30 |
| 2025年 2月期 | 3,085 2/18 | 2,238 4,475 3/5 | 868,700 2/26 | 1973億2680万 | 1431億1790万 | +13.16% 10/15 | -7.48% 8/5 |
| 最新 | 2,843 2025/5/2 | 146,000 | 1818億4768万 | -0.87% 2,868 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/05/02 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
553円（2005/02/23） - 415%（5.15倍）
2,843円（5/2）