株価チャート
株価
5/13
- 前日 (5/12)
- 4,570
- 始値
- 4,565
- 高値
- 4,565
- 安値
- 4,520
- 終値 -0.66%
- 4,540
- 出来高 -28.65%
- 13,700
乖離率
- 株価（5日）
移動平均値 - +0.02%
4,539 - 株価（25日）
移動平均値 - +4.68%
4,337 - 出来高（5日）
移動平均値 - -40.95%
23,200
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 4,565 | 4,565 | 4,520 | 4,540 | -0.66% | 13,700 | 974億1977万 | +4.68% | 11.3 | 1.38 |
| 05/12 | 4,520 | 4,570 | 4,500 | 4,570 | +0.77% | 19,200 | 980億6351万 | +5.81% | 11.38 | 1.39 |
| 05/09 | 4,520 | 4,540 | 4,485 | 4,535 | +0.33% | 22,400 | 973億1248万 | +5.42% | 11.29 | 1.38 |
| 05/08 | 4,480 | 4,530 | 4,435 | 4,520 | -0.22% | 12,300 | 969億9061万 | +5.34% | 11.25 | 1.38 |
| 05/07 | 4,380 | 4,575 | 4,375 | 4,530 | +3.66% | 48,400 | 972億519万 | +5.84% | 11.28 | 1.38 |
| 05/02 | 4,390 | 4,390 | 4,325 | 4,370 | -0.23% | 19,100 | 937億7189万 | +2.32% | 10.88 | 1.33 |
| 05/01 | 4,380 | 4,430 | 4,350 | 4,380 | +1.04% | 30,700 | 939億8647万 | +2.65% | 10.9 | 1.33 |
| 04/30 | 4,280 | 4,360 | 4,275 | 4,335 | +1.29% | 20,100 | 930億2086万 | +1.71% | 10.79 | 1.32 |
| 04/28 | 4,340 | 4,385 | 4,235 | 4,280 | -1.83% | 27,400 | 918億4066万 | +0.49% | 10.66 | 1.3 |
| 04/25 | 4,325 | 4,380 | 4,325 | 4,360 | 0% | 16,000 | 935億5731万 | +2.44% | 10.85 | 1.33 |
| 04/24 | 4,400 | 4,425 | 4,350 | 4,360 | -1.02% | 20,800 | 935億5731万 | +2.56% | 10.85 | 1.33 |
| 04/23 | 4,420 | 4,440 | 4,405 | 4,405 | -0.23% | 13,200 | 945億2293万 | +3.72% | 10.97 | 1.34 |
| 04/22 | 4,420 | 4,470 | 4,400 | 4,415 | -0.11% | 16,600 | 947億3751万 | +4.13% | 10.99 | 1.35 |
| 04/21 | 4,360 | 4,470 | 4,320 | 4,420 | +1.38% | 16,000 | 948億4480万 | +4.44% | 11 | 1.35 |
| 04/18 | 4,260 | 4,360 | 4,220 | 4,360 | +2.23% | 28,400 | 935億5731万 | +3.24% | 10.85 | 1.33 |
| 04/17 | 4,285 | 4,335 | 4,240 | 4,265 | -0.47% | 13,900 | 915億1879万 | +1.16% | 10.62 | 1.3 |
| 04/16 | 4,375 | 4,375 | 4,270 | 4,285 | -2.06% | 18,400 | 919億4795万 | +1.73% | 10.67 | 1.31 |
| 04/15 | 4,480 | 4,480 | 4,330 | 4,375 | -0.79% | 42,800 | 938億7918万 | +4.02% | 10.89 | 1.33 |
| 04/14 | 4,380 | 4,435 | 4,300 | 4,410 | +1.15% | 24,100 | 946億3022万 | +5.05% | 10.98 | 1.34 |
| 04/11 | 4,245 | 4,360 | 4,205 | 4,360 | +1.63% | 33,000 | 935億5731万 | +4.13% | 10.85 | 1.33 |
| 04/10 | 4,270 | 4,290 | 4,225 | 4,290 | +5.28% | 24,600 | 920億5524万 | +2.68% | 10.68 | 1.31 |
| 04/09 | 4,005 | 4,090 | 3,965 | 4,075 | 0% | 27,900 | 874億4175万 | -2.28% | 10.15 | 1.24 |
| 04/08 | 3,990 | 4,095 | 3,940 | 4,075 | +5.03% | 54,100 | 874億4175万 | -2.23% | 10.15 | 1.24 |
| 04/07 | 3,955 | 4,010 | 3,850 | 3,880 | -3.6% | 49,200 | 832億5742万 | -6.84% | 9.66 | 1.18 |
| 04/04 | 4,030 | 4,070 | 3,940 | 4,025 | -1.83% | 37,800 | 863億6885万 | -3.45% | 10.02 | 1.23 |
| 04/03 | 4,075 | 4,130 | 4,015 | 4,100 | -1.09% | 28,300 | 879億7821万 | -1.61% | 10.21 | 1.25 |
| 04/02 | 4,285 | 4,285 | 4,140 | 4,145 | -2.36% | 16,200 | 889億4382万 | -0.36% | 10.32 | 1.26 |
| 04/01 | 4,300 | 4,355 | 4,200 | 4,245 | -0.24% | 32,600 | 910億8963万 | +2.29% | 10.57 | 1.29 |
| 03/31 | 4,295 | 4,310 | 4,220 | 4,255 | -0.93% | 38,900 | 913億421万 | +2.83% | 10.59 | 1.3 |
| 03/28 | 4,285 | 4,305 | 4,230 | 4,295 | +0.23% | 20,700 | 921億6253万 | +4.1% | 10.69 | 1.31 |
| 03/27 | 4,250 | 4,290 | 4,220 | 4,285 | +0.82% | 24,700 | 919億4795万 | +4.21% | 10.67 | 1.31 |
| 03/26 | 4,290 | 4,290 | 4,230 | 4,250 | -0.47% | 21,800 | 911億9692万 | +3.66% | 10.58 | 1.29 |
| 03/25 | 4,205 | 4,270 | 4,180 | 4,270 | +1.55% | 21,300 | 916億2608万 | +4.5% | 10.63 | 1.3 |
| 03/24 | 4,230 | 4,245 | 4,205 | 4,205 | -0.59% | 9,200 | 902億3131万 | +3.34% | 10.47 | 1.28 |
| 03/21 | 4,255 | 4,255 | 4,230 | 4,230 | -0.59% | 13,100 | 907億6141万 | +4.34% | 10.53 | 1.29 |
| 03/19 | 4,230 | 4,280 | 4,230 | 4,255 | +0.35% | 8,300 | 912億9783万 | +5.43% | 10.59 | 1.3 |
| 03/18 | 4,170 | 4,250 | 4,170 | 4,240 | +0.95% | 16,400 | 909億7598万 | +5.58% | 10.56 | 1.29 |
| 03/17 | 4,245 | 4,245 | 4,165 | 4,200 | 0% | 15,400 | 901億1772万 | +5.11% | 10.46 | 1.28 |
| 03/14 | 4,180 | 4,215 | 4,160 | 4,200 | +0.48% | 20,500 | 901億1772万 | +5.61% | 10.46 | 1.28 |
| 03/13 | 4,200 | 4,200 | 4,150 | 4,180 | +0.24% | 25,100 | 896億8858万 | +5.58% | 10.41 | 1.27 |
| 03/12 | 4,110 | 4,175 | 4,110 | 4,170 | +0.6% | 22,400 | 894億7402万 | +5.84% | 10.38 | 1.27 |
| 03/11 | 4,155 | 4,185 | 4,115 | 4,145 | -0.36% | 28,200 | 889億3760万 | +5.69% | 10.32 | 1.26 |
| 03/10 | 4,155 | 4,180 | 4,120 | 4,160 | +0.24% | 23,100 | 892億5945万 | +6.42% | 10.36 | 1.27 |
| 03/07 | 4,100 | 4,175 | 4,060 | 4,150 | +0.48% | 36,600 | 890億4489万 | +6.46% | 10.33 | 1.26 |
| 03/06 | 4,110 | 4,130 | 4,080 | 4,130 | +1.1% | 32,800 | 886億1575万 | +6.28% | 10.28 | 1.26 |
| 03/05 | 4,040 | 4,100 | 4,010 | 4,085 | +1.74% | 38,700 | 876億5021万 | +5.39% | 10.17 | 1.24 |
| 03/04 | 4,035 | 4,040 | 3,985 | 4,015 | -0.12% | 32,400 | 861億4824万 | +3.85% | 10 | 1.22 |
| 03/03 | 3,965 | 4,040 | 3,965 | 4,020 | +1.39% | 50,600 | 862億5553万 | +4.2% | 10.01 | 1.22 |
| 02/28 | 4,025 | 4,025 | 3,910 | 3,965 | -0.25% | 43,200 | 850億7541万 | +3.04% | 9.51 | 1.21 |
| 02/27 | 3,905 | 3,990 | 3,895 | 3,975 | +1.02% | 141,500 | 852億8998万 | +3.41% | 9.54 | 1.21 |
| 02/26 | 3,930 | 3,960 | 3,910 | 3,935 | +0.9% | 200,700 | 844億3172万 | +2.42% | 9.44 | 1.2 |
| 02/25 | 3,875 | 3,950 | 3,850 | 3,900 | -1.02% | 73,900 | 836億8074万 | +1.54% | 9.36 | 1.19 |
| 02/21 | 3,960 | 3,985 | 3,930 | 3,940 | 0% | 71,700 | 845億3900万 | +2.58% | 9.45 | 1.2 |
| 02/20 | 3,950 | 3,965 | 3,925 | 3,940 | -0.63% | 110,400 | 845億3585万 | +2.55% | 9.45 | 1.2 |
| 02/19 | 3,960 | 3,975 | 3,925 | 3,965 | 0% | 72,200 | 850億7224万 | +3.17% | 9.51 | 1.21 |
| 02/18 | 3,960 | 3,995 | 3,935 | 3,965 | +1.15% | 73,000 | 850億7224万 | +3.17% | 9.51 | 1.21 |
| 02/17 | 3,845 | 3,950 | 3,845 | 3,920 | +2.35% | 131,000 | 841億673万 | +2% | 9.4 | 1.19 |
| 02/14 | 3,860 | 3,860 | 3,830 | 3,830 | +0.13% | 134,200 | 821億7571万 | -0.36% | 9.19 | 1.17 |
| 02/13 | 3,815 | 3,850 | 3,775 | 3,825 | +0.66% | 153,900 | 820億6843万 | -0.7% | 9.18 | 1.17 |
| 02/12 | 3,770 | 3,800 | 3,740 | 3,800 | +1.33% | 86,700 | 815億3204万 | -1.66% | 9.12 | 1.16 |
| 02/10 | 3,720 | 3,775 | 3,720 | 3,750 | +0.4% | 61,500 | 804億5925万 | -3.65% | 9 | 1.14 |
| 02/07 | 3,720 | 3,745 | 3,715 | 3,735 | +0.4% | 68,800 | 801億3741万 | -4.89% | 8.96 | 1.14 |
| 02/06 | 3,720 | 3,760 | 3,720 | 3,720 | -0.67% | 44,200 | 798億1557万 | -5.73% | 8.92 | 1.13 |
| 02/05 | 3,720 | 3,745 | 3,700 | 3,745 | +0.67% | 40,200 | 803億5197万 | -5.41% | 8.98 | 1.14 |
| 02/04 | 3,710 | 3,770 | 3,690 | 3,720 | +0.13% | 54,000 | 798億1557万 | -6.3% | 8.92 | 1.13 |
| 02/03 | 3,800 | 3,800 | 3,705 | 3,715 | -2.62% | 78,200 | 797億829万 | -6.63% | 8.91 | 1.13 |
| 01/31 | 3,865 | 3,865 | 3,815 | 3,815 | -1.68% | 30,600 | 818億5387万 | -4.36% | 9.15 | 1.16 |
| 01/30 | 3,855 | 3,880 | 3,825 | 3,880 | +0.78% | 29,900 | 832億4850万 | -2.9% | 9.31 | 1.18 |
| 01/29 | 3,900 | 3,910 | 3,850 | 3,850 | -0.9% | 23,500 | 826億483万 | -3.68% | 9.24 | 1.17 |
| 01/28 | 3,865 | 3,905 | 3,850 | 3,885 | +1.3% | 27,100 | 833億5578万 | -2.88% | 9.32 | 1.18 |
| 01/27 | 3,840 | 3,865 | 3,805 | 3,835 | +0.39% | 17,500 | 822億8299万 | -4.2% | 9.2 | 1.17 |
| 01/24 | 3,810 | 3,845 | 3,780 | 3,820 | +1.46% | 31,800 | 819億6115万 | -4.71% | 9.16 | 1.16 |
| 01/23 | 3,880 | 3,880 | 3,765 | 3,765 | -2.96% | 50,000 | 807億8108万 | -6.25% | 9.03 | 1.15 |
| 01/22 | 3,900 | 3,925 | 3,860 | 3,880 | -0.89% | 29,100 | 832億4850万 | -3.63% | 9.31 | 1.18 |
| 01/21 | 3,920 | 3,920 | 3,890 | 3,915 | 0% | 11,300 | 839億9554万 | -2.88% | 9.39 | 1.19 |
| 01/20 | 3,920 | 3,945 | 3,905 | 3,915 | +0.38% | 16,400 | 839億9554万 | -3% | 9.39 | 1.19 |
| 01/17 | 3,920 | 3,925 | 3,885 | 3,900 | -1.52% | 35,900 | 836億7372万 | -3.51% | 9.36 | 1.19 |
| 01/16 | 3,950 | 4,005 | 3,950 | 3,960 | -0.13% | 17,500 | 849億6100万 | -2.15% | 9.5 | 1.21 |
| 01/15 | 3,965 | 4,020 | 3,955 | 3,965 | 0% | 21,300 | 850億6828万 | -2.1% | 9.51 | 1.21 |
| 01/14 | 3,950 | 3,975 | 3,915 | 3,965 | -0.13% | 50,500 | 850億6828万 | -2.24% | 9.51 | 1.21 |
| 01/10 | 3,945 | 3,970 | 3,905 | 3,970 | +0.63% | 43,700 | 851億7555万 | -2.24% | 9.52 | 1.21 |
| 01/09 | 4,005 | 4,015 | 3,925 | 3,945 | -1.99% | 47,000 | 846億3918万 | -2.93% | 9.46 | 1.2 |
| 01/08 | 4,110 | 4,130 | 4,025 | 4,025 | -2.66% | 65,000 | 863億5557万 | -1.08% | 9.66 | 1.23 |
| 01/07 | 4,635 | 4,675 | 4,045 | 4,135 | -8.01% | 424,500 | 887億1559万 | +1.6% | 9.92 | 1.26 |
| 01/06 | 4,690 | 4,740 | 4,475 | 4,495 | -2.81% | 245,800 | 964億3932万 | +10.61% | 10.78 | 1.37 |
| 2024 | ||||||||||
| 12/30 | 4,480 | 4,650 | 4,385 | 4,625 | +10.12% | 189,400 | 992億2845万 | +14.34% | 11.1 | 1.41 |
| 12/27 | 4,185 | 4,225 | 4,050 | 4,200 | +3.83% | 151,800 | 901億1016万 | +4.45% | 10.08 | 1.28 |
| 12/26 | 4,000 | 4,070 | 3,980 | 4,045 | +0.62% | 42,100 | 867億8466万 | +0.75% | 9.7 | 1.23 |
| 12/25 | 3,960 | 4,020 | 3,925 | 4,020 | +1.77% | 16,800 | 862億4829万 | +0.02% | 9.64 | 1.22 |
| 12/24 | 4,020 | 4,020 | 3,945 | 3,950 | -0.63% | 23,600 | 847億4646万 | -1.81% | 9.48 | 1.2 |
| 12/23 | 4,015 | 4,020 | 3,975 | 3,975 | -0.13% | 16,000 | 852億8283万 | -1.36% | 9.54 | 1.21 |
| 12/20 | 3,940 | 4,045 | 3,940 | 3,980 | +1.92% | 54,100 | 853億9010万 | -1.39% | 9.55 | 1.21 |
| 12/19 | 3,860 | 3,925 | 3,810 | 3,905 | -0.51% | 98,200 | 837億8099万 | -3.37% | 9.37 | 1.19 |
| 12/18 | 3,955 | 3,955 | 3,910 | 3,925 | -0.63% | 21,500 | 842億1009万 | -3.06% | 9.42 | 1.2 |
| 12/17 | 4,010 | 4,010 | 3,950 | 3,950 | -1.13% | 15,600 | 847億4646万 | -2.66% | 9.48 | 1.2 |
| 12/16 | 4,000 | 4,010 | 3,975 | 3,995 | -0.13% | 25,500 | 857億1192万 | -1.79% | 9.58 | 1.22 |
| 12/13 | 4,000 | 4,025 | 3,975 | 4,000 | -0.25% | 23,300 | 858億1920万 | -1.84% | 9.6 | 1.22 |
| 12/12 | 4,040 | 4,040 | 4,005 | 4,010 | -0.12% | 21,100 | 860億3374万 | -1.79% | 9.62 | 1.22 |
| 12/11 | 4,060 | 4,060 | 4,005 | 4,015 | -0.62% | 20,900 | 861億4102万 | -1.86% | 9.63 | 1.22 |
| 12/10 | 4,050 | 4,055 | 4,030 | 4,040 | -0.25% | 9,700 | 866億7739万 | -1.46% | 9.69 | 1.23 |
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 | 800 8/5 | 550 11/5 10/10 他2件 | 32,400 4/14 | - | - | +13.09% 8/5 | -16.55% 10/8 |
| 2010年 2月期 | 741 6/12 | 557 4/24 | 65,500 7/3 | - | - | +12.1% 6/12 | -10.32% 11/20 |
| 2011年 2月期 | 798 2/16 2/15 | 620 9/28 | 24,900 7/7 | 144億7891万 | 112億4928万 | +8.33% 12/29 | -16.17% 3/15 |
| 2012年 2月期 | 798 6/1 | 605 3/15 | 15,900 6/10 | 144億7891万 | 109億7712万 | +6.88% 4/19 | -6.61% 6/27 |
| 2013年 2月期 | 761 2/25 2/22 | 680 5/9 | 13,600 12/21 | 138億758万 | 123億3792万 | +3.72% 6/5 | -3.41% 3/1 2/27 |
| 2014年 2月期 | 1,299 1/9 | 719 3/5 3/4 他2件 | 52,600 1/15 | 235億6905万 | 130億4553万 | +14.21% 12/6 | -13.17% 3/19 |
| 2015年 2月期 | 1,700 1/6 | 979 4/11 | 24,000 6/11 | 308億4480万 | 177億6297万 | +26.52% 1/6 | -8.7% 3/3 |
| 2016年 2月期 | 6,290 11/30 | 1,384 3/6 | 353,300 11/27 | 1141億2576万 | 251億1129万 | +62.12% 11/30 | -27.39% 1/21 |
| 2017年 2月期 | 2,597 3/3 | 1,850 6/24 | 121,700 4/25 | 471億1996万 | 367億4951万 | +7.79% 9/13 | -12.63% 6/24 |
| 2018年 2月期 | 2,776 12/8 | 2,181 4/17 | 67,600 10/30 | 551億4412万 | 433億2469万 | +6.91% 12/8 | -7.1% 2/15 |
| 2019年 2月期 | 2,790 6/4 | 2,073 2/26 | 76,600 2/26 | 554億2223万 | 411億7931万 | +7.41% 9/25 | -12.71% 12/20 |
| 2020年 2月期 | 2,868 2/10 | 2,047 3/8 | 151,100 2/26 | 569億7167万 | 406億6283万 | +17.06% 3/27 | -26.59% 3/16 |
| 2021年 2月期 | 4,795 9/28 | 1,863 3/16 | 313,000 2/12 | 952億5075万 | 370億774万 | +18.68% 6/23 | -14.76% 10/22 |
| 2022年 2月期 | 3,130 4/19 | 2,610 12/27 | 165,800 2/4 | 670億5680万 | 559億1637万 | +6.16% 11/4 | -8.97% 10/4 |
| 2023年 2月期 | 3,370 2/20 | 2,827 3/9 | 207,400 2/24 | 721億9854万 | 605億6536万 | +7.19% 5/23 | -10.17% 6/17 |
| 2024年 2月期 | 4,645 2/29 | 2,969 3/20 | 242,000 6/29 | 995億1401万 | 636億755万 | +13.46% 6/29 | -6.41% 10/16 |
| 2025年 2月期 | 4,850 4/11 | 3,605 8/5 | 424,500 1/7 | 1039億4229万 | 773億1283万 | +14.35% 12/30 | -15.97% 8/5 |
| 最新 | 4,540 2025/5/13 | 13,700 | 974億1977万 | +4.68% 4,337 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 3%（1.03倍）
- 2004/12/29 vs 2003/12/30
- 103%（2.03倍）
- 2005/12/30 vs 2004/12/29
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 143%（2.43倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/05/13 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
250円（2003/03/03） - 1716%（18.16倍）
4,540円（5/13）