株価チャート
株価
5/2
- 前日 (5/1)
- 1,850
- 始値
- 1,859
- 高値
- 1,867
- 安値
- 1,828
- 終値 +0.38%
- 1,857
- 出来高 -19.36%
- 270,800
乖離率
- 株価（5日）
移動平均値 - +0.38%
1,850 - 株価（25日）
移動平均値 - +4.8%
1,772 - 出来高（5日）
移動平均値 - -26.31%
367,500
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 | 1,859 | 1,867 | 1,828 | 1,857 | +0.38% | 270,800 | 1215億193万 | +4.8% | 9.96 | 2.49 |
| 05/01 | 1,828 | 1,869 | 1,828 | 1,850 | -0.64% | 335,800 | 1210億4392万 | +4.46% | 9.92 | 2.48 |
| 04/30 | 1,839 | 1,878 | 1,807 | 1,862 | +1.25% | 559,600 | 1218億2907万 | +5.5% | 9.99 | 2.5 |
| 04/28 | 1,850 | 1,877 | 1,833 | 1,839 | -0.16% | 461,000 | 1203億2420万 | +4.55% | 9.86 | 2.47 |
| 04/25 | 1,815 | 1,843 | 1,813 | 1,842 | +0.99% | 210,300 | 1205億2049万 | +5.02% | 9.88 | 2.47 |
| 04/24 | 1,850 | 1,851 | 1,811 | 1,824 | -0.71% | 253,300 | 1193億4276万 | +4.23% | 9.78 | 2.45 |
| 04/23 | 1,850 | 1,853 | 1,823 | 1,837 | +0.66% | 305,200 | 1201億9334万 | +5.21% | 9.85 | 2.46 |
| 04/22 | 1,801 | 1,830 | 1,787 | 1,825 | +0.16% | 312,100 | 1194億819万 | +4.89% | 9.79 | 2.45 |
| 04/21 | 1,830 | 1,854 | 1,812 | 1,822 | -0.44% | 272,900 | 1192億1191万 | +5.14% | 9.77 | 2.44 |
| 04/18 | 1,810 | 1,864 | 1,803 | 1,830 | +2.23% | 494,100 | 1197億3534万 | +5.84% | 9.81 | 2.45 |
| 04/17 | 1,761 | 1,792 | 1,746 | 1,790 | +2.52% | 354,300 | 1171億1817万 | +3.89% | 9.6 | 2.4 |
| 04/16 | 1,797 | 1,797 | 1,731 | 1,746 | -0.96% | 397,800 | 1142億3929万 | +1.51% | 9.36 | 2.34 |
| 04/15 | 1,770 | 1,793 | 1,733 | 1,763 | -0.4% | 396,100 | 1153億5159万 | +2.62% | 9.45 | 2.36 |
| 04/14 | 1,745 | 1,811 | 1,728 | 1,770 | +1.96% | 480,100 | 1158億959万 | +3.27% | 9.49 | 2.37 |
| 04/11 | 1,689 | 1,743 | 1,648 | 1,736 | +0.4% | 558,200 | 1135億8500万 | +1.64% | 9.31 | 2.33 |
| 04/10 | 1,730 | 1,741 | 1,698 | 1,729 | +7.39% | 646,600 | 1131億2700万 | +1.53% | 9.27 | 2.32 |
| 04/09 | 1,675 | 1,682 | 1,574 | 1,610 | -5.01% | 1,170,000 | 1053億4093万 | -5.24% | 8.63 | 2.16 |
| 04/08 | 1,560 | 1,715 | 1,560 | 1,695 | +16.1% | 1,354,500 | 1109億240万 | 0% | 9.09 | 2.27 |
| 04/07 | 1,543 | 1,608 | 1,460 | 1,460 | -14.27% | 2,057,400 | 955億2655万 | -13.51% | 7.83 | 1.96 |
| 04/04 | 1,714 | 1,756 | 1,655 | 1,703 | -2.91% | 1,505,500 | 1114億2584万 | +0.71% | 9.13 | 2.28 |
| 04/03 | 1,653 | 1,775 | 1,648 | 1,754 | -1.07% | 799,700 | 1147億6272万 | +4.09% | 9.41 | 2.35 |
| 04/02 | 1,784 | 1,815 | 1,751 | 1,773 | -2.31% | 694,900 | 1160億588万 | +5.79% | 9.51 | 2.38 |
| 04/01 | 1,764 | 1,845 | 1,720 | 1,815 | +4.43% | 1,395,200 | 1187億5390万 | +8.81% | 9.73 | 2.43 |
| 03/31 | 1,788 | 1,791 | 1,726 | 1,738 | -4.92% | 773,000 | 1137億1586万 | +4.89% | 9.32 | 2.33 |
| 03/28 | 1,830 | 1,886 | 1,808 | 1,828 | -0.11% | 1,618,000 | 1196億448万 | +10.79% | 9.8 | 2.45 |
| 03/27 | 1,710 | 1,836 | 1,691 | 1,830 | +7.02% | 1,817,000 | 1197億3534万 | +11.72% | 9.81 | 2.45 |
| 03/26 | 1,721 | 1,724 | 1,693 | 1,710 | -0.47% | 440,600 | 1118億8384万 | +4.84% | 9.17 | 2.29 |
| 03/25 | 1,713 | 1,730 | 1,695 | 1,718 | +0.23% | 420,200 | 1124億727万 | +5.46% | 9.21 | 2.3 |
| 03/24 | 1,730 | 1,741 | 1,712 | 1,714 | -0.81% | 352,500 | 1121億4556万 | +5.35% | 9.19 | 2.3 |
| 03/21 | 1,744 | 1,749 | 1,709 | 1,728 | -0.12% | 494,300 | 1130億6157万 | +6.14% | 9.27 | 2.32 |
| 03/19 | 1,692 | 1,742 | 1,688 | 1,730 | +3.16% | 776,900 | 1131億9242万 | +6.07% | 9.28 | 2.32 |
| 03/18 | 1,656 | 1,689 | 1,651 | 1,677 | +1.27% | 714,600 | 1097億2468万 | +3.01% | 8.99 | 2.25 |
| 03/17 | 1,710 | 1,720 | 1,638 | 1,656 | -3.72% | 1,236,500 | 1083億5067万 | +1.1% | 8.88 | 2.22 |
| 03/14 | 1,680 | 1,722 | 1,670 | 1,720 | +1.78% | 627,700 | 1125億3813万 | +4.24% | 9.22 | 2.31 |
| 03/13 | 1,719 | 1,732 | 1,683 | 1,690 | -1.46% | 709,200 | 1105億7526万 | +2.11% | 9.06 | 2.27 |
| 03/12 | 1,641 | 1,742 | 1,634 | 1,715 | +2.08% | 967,900 | 1122億1099万 | +3.19% | 9.2 | 2.3 |
| 03/11 | 1,646 | 1,707 | 1,622 | 1,680 | +0.18% | 1,213,500 | 1099億2097万 | +0.84% | 9.01 | 2.25 |
| 03/10 | 1,630 | 1,698 | 1,618 | 1,677 | +3.71% | 1,316,700 | 1097億2468万 | +0.18% | 8.99 | 2.25 |
| 03/07 | 1,660 | 1,686 | 1,604 | 1,617 | -0.19% | 1,497,700 | 1057億9893万 | -3.92% | 8.67 | 2.17 |
| 03/06 | 1,623 | 1,630 | 1,591 | 1,620 | +0.81% | 716,600 | 1059億9522万 | -4.31% | 8.69 | 2.17 |
| 03/05 | 1,517 | 1,621 | 1,517 | 1,607 | +5.93% | 984,000 | 1051億4464万 | -5.75% | 8.62 | 2.16 |
| 03/04 | 1,520 | 1,523 | 1,498 | 1,517 | -1.04% | 451,300 | 992億5602万 | -11.55% | 8.14 | 2.03 |
| 03/03 | 1,526 | 1,545 | 1,516 | 1,533 | +0.99% | 484,800 | 1003億288万 | -11.28% | 8.22 | 2.06 |
| 02/28 | 1,525 | 1,551 | 1,495 | 1,518 | -2.06% | 771,100 | 993億2144万 | -12.71% | 8.14 | 2.04 |
| 02/27 | 1,552 | 1,552 | 1,528 | 1,550 | +1.17% | 445,300 | 1014億1518万 | -11.38% | 8.31 | 2.08 |
| 02/26 | 1,576 | 1,600 | 1,528 | 1,532 | -2.48% | 796,700 | 1002億3745万 | -12.91% | 8.22 | 2.06 |
| 02/25 | 1,539 | 1,594 | 1,522 | 1,571 | +1.68% | 733,900 | 1027億8919万 | -11.14% | 8.42 | 2.11 |
| 02/21 | 1,546 | 1,568 | 1,534 | 1,545 | -0.77% | 739,500 | 1010億8803万 | -12.96% | 8.29 | 2.07 |
| 02/20 | 1,540 | 1,566 | 1,530 | 1,557 | +0.45% | 1,007,400 | 1018億7318万 | -12.82% | 8.35 | 2.09 |
| 02/19 | 1,628 | 1,630 | 1,546 | 1,550 | -5.66% | 1,738,500 | 1014億1518万 | -13.94% | 8.31 | 2.08 |
| 02/18 | 1,630 | 1,666 | 1,627 | 1,643 | -0.36% | 766,200 | 1075億9万 | -9.53% | 8.81 | 2.2 |
| 02/17 | 1,674 | 1,682 | 1,647 | 1,649 | -1.38% | 798,800 | 1078億9266万 | -9.64% | 8.84 | 2.21 |
| 02/14 | 1,750 | 1,753 | 1,647 | 1,672 | -4.46% | 957,200 | 1093億9753万 | -8.83% | 8.97 | 2.24 |
| 02/13 | 1,784 | 1,796 | 1,746 | 1,750 | -2.99% | 731,600 | 1145億101万 | -4.99% | 9.38 | 2.35 |
| 02/12 | 1,651 | 1,815 | 1,642 | 1,804 | +9.4% | 2,459,900 | 1180億3418万 | -2.38% | 9.67 | 2.42 |
| 02/10 | 1,770 | 1,787 | 1,606 | 1,649 | -14.56% | 4,133,000 | 1078億9266万 | -10.82% | 8.84 | 2.21 |
| 02/07 | 1,960 | 1,976 | 1,921 | 1,930 | -0.77% | 1,140,200 | 1262億7825万 | +3.93% | 10.35 | 2.59 |
| 02/06 | 1,886 | 1,945 | 1,879 | 1,945 | +4.4% | 701,000 | 1272億5969万 | +4.96% | 10.43 | 2.61 |
| 02/05 | 1,870 | 1,889 | 1,843 | 1,863 | +1.03% | 668,000 | 1218億9450万 | +0.81% | 9.99 | 2.5 |
| 02/04 | 1,839 | 1,855 | 1,805 | 1,844 | +0.93% | 607,700 | 1206億5135万 | -0.05% | 9.89 | 2.47 |
| 02/03 | 1,867 | 1,867 | 1,802 | 1,827 | -2.3% | 583,800 | 1195億3905万 | -0.81% | 9.8 | 2.45 |
| 01/31 | 1,890 | 1,890 | 1,843 | 1,870 | -1.58% | 532,800 | 1223億5251万 | +1.63% | 10.03 | 2.51 |
| 01/30 | 1,853 | 1,904 | 1,816 | 1,900 | +0.8% | 778,700 | 1243億1538万 | +3.54% | 10.19 | 2.55 |
| 01/29 | 1,878 | 1,935 | 1,871 | 1,885 | -1.15% | 508,800 | 1233億3394万 | +3.06% | 10.11 | 2.53 |
| 01/28 | 1,852 | 1,921 | 1,837 | 1,907 | +2.03% | 451,800 | 1247億7338万 | +4.72% | 10.23 | 2.56 |
| 01/27 | 1,852 | 1,885 | 1,824 | 1,869 | +1.3% | 396,300 | 1222億8708万 | +3.03% | 10.02 | 2.51 |
| 01/24 | 1,825 | 1,885 | 1,823 | 1,845 | +2.16% | 654,200 | 1207億1678万 | +1.93% | 9.89 | 2.47 |
| 01/23 | 1,787 | 1,809 | 1,767 | 1,806 | +2.21% | 499,900 | 1181億6504万 | -0.17% | 9.68 | 2.42 |
| 01/22 | 1,790 | 1,808 | 1,736 | 1,767 | -0.9% | 716,200 | 1156億1330万 | -2.48% | 9.48 | 2.37 |
| 01/21 | 1,770 | 1,789 | 1,736 | 1,783 | +0.62% | 624,100 | 1166億6017万 | -1.93% | 9.56 | 2.39 |
| 01/20 | 1,777 | 1,777 | 1,730 | 1,772 | +2.01% | 559,100 | 1159億4045万 | -2.96% | 9.5 | 2.38 |
| 01/17 | 1,795 | 1,802 | 1,714 | 1,737 | -4.4% | 1,037,800 | 1136億5043万 | -5.29% | 9.31 | 2.33 |
| 01/16 | 1,959 | 1,959 | 1,817 | 1,817 | -6.82% | 921,600 | 1188億8476万 | -1.57% | 9.74 | 2.44 |
| 01/15 | 1,911 | 1,950 | 1,907 | 1,950 | +2.31% | 628,400 | 1275億8684万 | +5.12% | 10.46 | 2.62 |
| 01/14 | 1,860 | 1,962 | 1,852 | 1,906 | +1.87% | 944,300 | 1247億795万 | +2.64% | 10.22 | 2.56 |
| 01/10 | 1,880 | 1,908 | 1,859 | 1,871 | -0.21% | 638,400 | 1224億1793万 | +0.27% | 10.03 | 2.51 |
| 01/09 | 1,871 | 1,907 | 1,851 | 1,875 | 0% | 610,800 | 1226億7965万 | -0.21% | 10.05 | 2.52 |
| 01/08 | 1,885 | 1,890 | 1,843 | 1,875 | -1.16% | 616,400 | 1226億7965万 | -0.79% | 10.05 | 2.52 |
| 01/07 | 1,850 | 1,911 | 1,821 | 1,897 | +2.87% | 915,000 | 1241億1909万 | -0.21% | 10.17 | 2.54 |
| 01/06 | 1,832 | 1,853 | 1,815 | 1,844 | +0.6% | 489,100 | 1206億5135万 | -3.56% | 9.89 | 2.47 |
| 2024 | ||||||||||
| 12/30 | 1,860 | 1,864 | 1,822 | 1,833 | -0.43% | 464,000 | 1199億3163万 | -4.78% | 9.83 | 2.46 |
| 12/27 | 1,801 | 1,845 | 1,795 | 1,841 | +1.38% | 553,400 | 1204億5506万 | -5.1% | 9.87 | 2.47 |
| 12/26 | 1,772 | 1,816 | 1,769 | 1,816 | +1.57% | 567,800 | 1188億1933万 | -7.01% | 9.74 | 2.43 |
| 12/25 | 1,780 | 1,804 | 1,764 | 1,788 | +0.62% | 498,300 | 1169億8732万 | -9.15% | 9.59 | 2.4 |
| 12/24 | 1,772 | 1,784 | 1,749 | 1,777 | +0.23% | 447,300 | 1162億6759万 | -10.34% | 9.53 | 2.38 |
| 12/23 | 1,721 | 1,782 | 1,712 | 1,773 | +2.49% | 672,800 | 1160億588万 | -11.26% | 9.51 | 2.38 |
| 12/20 | 1,751 | 1,796 | 1,730 | 1,730 | -1.09% | 749,800 | 1131億9242万 | -14.1% | 9.28 | 2.32 |
| 12/19 | 1,679 | 1,774 | 1,677 | 1,749 | +2.46% | 1,298,700 | 1144億3558万 | -13.71% | 9.38 | 2.34 |
| 12/18 | 1,729 | 1,738 | 1,696 | 1,707 | -0.35% | 903,300 | 1116億8755万 | -15.99% | 9.15 | 2.29 |
| 12/17 | 1,776 | 1,778 | 1,712 | 1,713 | -3.66% | 1,375,800 | 1120億8013万 | -16.03% | 9.19 | 2.3 |
| 12/16 | 1,823 | 1,833 | 1,778 | 1,778 | -2.63% | 855,700 | 1163億3302万 | -13.23% | 9.53 | 2.38 |
| 12/13 | 1,881 | 1,886 | 1,820 | 1,826 | -2.92% | 779,800 | 1194億7362万 | -11.1% | 9.79 | 2.45 |
| 12/12 | 1,930 | 1,932 | 1,830 | 1,881 | -1.67% | 1,745,700 | 1230億7223万 | -8.64% | 10.09 | 2.52 |
| 12/11 | 1,975 | 1,976 | 1,902 | 1,913 | -3.14% | 819,200 | 1251億6596万 | -7.32% | 10.26 | 2.56 |
| 12/10 | 1,980 | 2,043 | 1,965 | 1,975 | -0.65% | 582,500 | 1292億2257万 | -4.4% | 10.59 | 2.65 |
| 12/09 | 1,986 | 2,015 | 1,961 | 1,988 | -1.49% | 543,500 | 1300億7315万 | -3.78% | 10.66 | 2.67 |
| 12/06 | 2,064 | 2,093 | 2,016 | 2,018 | -1.66% | 652,300 | 1320億3602万 | -2.32% | 10.82 | 2.71 |
| 12/05 | 2,003 | 2,067 | 1,972 | 2,052 | +2.96% | 1,393,400 | 1342億6061万 | -0.77% | 11 | 2.75 |
| 12/04 | 2,118 | 2,123 | 1,932 | 1,993 | -7% | 2,509,100 | 1304億29万 | -3.63% | 10.69 | 2.67 |
| 12/03 | 2,184 | 2,203 | 2,118 | 2,143 | -2.37% | 821,300 | 1402億1466万 | +3.48% | 11.49 | 2.87 |
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 | 995 199,000 4/2 | 550 110,000 1/16 | 899,000 4,495 5/16 | - | - | +29.07% 5/2 | -18.62% 5/21 |
| 2009年 3月期 | 1,145 229,000 5/13 | 449 89,800 10/28 | 1,650,400 8,252 1/14 | - | - | +30.39% 5/13 | -37.5% 10/28 |
| 2010年 3月期 | 731 146,100 6/5 | 510 101,900 2/5 | 767,800 3,839 8/5 | - | - | +10.25% 8/17 | -14.14% 11/10 |
| 2011年 3月期 | 799 159,600 3/9 159,700 3/4 | 506 101,100 5/26 | 1,046,600 5,233 3/14 | 554億1590万 | 350億8170万 | +13.99% 12/14 | -18.75% 3/15 |
| 2012年 3月期 | 740 148,000 8/12 | 556 111,300 1/10 111,200 11/30 | 371,000 1,855 11/4 | 513億5600万 | 385億8640万 | +11.14% 4/16 | -10.21% 12/1 |
| 2013年 3月期 | 835 1,670 3/26 | 486 971 10/4 971 10/3 | 750,200 375,100 10/3 | 579億4900万 | 336億9370万 | +19.66% 3/21 | -13.21% 10/4 |
| 2014年 3月期 | 1,123 2,245 5/9 | 697 1,394 4/2 | 1,626,200 813,100 10/15 | 779億150万 | 483億7180万 | +24.35% 5/8 | -18.03% 3/20 |
| 2015年 3月期 | 1,087 2,174 3/11 | 639 1,278 5/22 | 2,770,800 1,385,400 3/9 | 754億3780万 | 443億4660万 | +26.96% 3/10 | -9.29% 8/6 |
| 2016年 3月期 | 1,123 2,245 12/18 | 715 1,430 8/25 | 2,222,200 1,111,100 5/28 | 779億150万 | 496億2100万 | +11.76% 11/11 | -19.53% 8/25 |
| 2017年 3月期 | 986 1,972 4/21 | 568 1,136 11/9 | 710,600 355,300 4/28 | 684億2840万 | 394億1920万 | +13.46% 12/9 | -16.07% 6/24 |
| 2018年 3月期 | 654 1,308 4/26 | 544 1,088 11/8 | 1,736,400 868,200 2/21 | 453億8760万 | 377億5360万 | +13.02% 11/21 | -5.6% 2/21 |
| 2019年 3月期 | 624 1,247 7/20 | 316 631 2/7 | 1,036,800 518,400 2/7 | 432億7090万 | 218億9570万 | +16.31% 7/9 | -25.77% 12/25 |
| 2020年 3月期 | 403 805 4/10 | 130 260 3/13 | 1,314,800 657,400 2/17 | 279億3350万 | 90億2200万 | +21.12% 12/24 | -39.08% 3/13 |
| 2021年 3月期 | 325 650 2/25 | 128 255 4/6 | 4,243,200 2,121,600 5/21 | 225億5500万 | 88億4850万 | +35.71% 5/21 | -12.41% 4/21 |
| 2022年 3月期 | 504 1,008 3/25 | 214 427 5/14 | 4,347,800 2,173,900 3/24 | 349億7760万 | 148億1690万 | +35.07% 3/25 | -14.84% 5/14 |
| 2023年 3月期 | 2,310 4,620 3/7 | 401 801 4/15 | 10,332,800 5,166,400 2/15 | 1603億1400万 | 277億9470万 | +53.68% 2/17 | -13.73% 6/22 |
| 2024年 3月期 | 3,380 8/8 | 1,070 12/6 | 14,528,400 1/25 | 2345億7200万 | 742億5800万 | +30.2% 5/19 | -23.75% 11/24 |
| 最新 | 1,857 2025/5/2 | 270,800 | 1215億193万 | +4.8% 1,772 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- -39%（0.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 434%（5.34倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/05/02 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
128円（2020/04/06） - 1356%（14.56倍）
1,857円（5/2）