株価チャート
株価
5/2
- 前日 (5/1)
- 5,030
- 始値
- 4,990
- 高値
- 5,020
- 安値
- 4,860
- 終値 -0.6%
- 5,000
- 出来高 -16.39%
- 49,500
乖離率
- 株価（5日）
移動平均値 - -0.16%
5,008 - 株価（25日）
移動平均値 - +14.68%
4,360 - 出来高（5日）
移動平均値 - -12.51%
56,580
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 | 4,990 | 5,020 | 4,860 | 5,000 | -0.6% | 49,500 | 301億1500万 | +14.68% | 27.25 | 6.56 |
| 05/01 | 5,020 | 5,150 | 4,945 | 5,030 | -2.71% | 59,200 | 302億9569万 | +16.44% | 27.42 | 6.59 |
| 04/30 | 4,940 | 5,170 | 4,830 | 5,170 | +5.51% | 48,000 | 311億3891万 | +20.85% | 28.18 | 6.78 |
| 04/28 | 4,980 | 5,050 | 4,850 | 4,900 | -0.81% | 67,200 | 295億1270万 | +15.89% | 26.71 | 6.42 |
| 04/25 | 4,615 | 4,975 | 4,565 | 4,940 | +5.44% | 59,000 | 297億5362万 | +17.82% | 26.93 | 6.48 |
| 04/24 | 4,735 | 4,755 | 4,590 | 4,685 | -2.4% | 76,500 | 282億1775万 | +12.65% | 25.54 | 6.14 |
| 04/23 | 4,825 | 4,825 | 4,660 | 4,800 | +0.84% | 43,300 | 289億1040万 | +15.89% | 26.16 | 6.29 |
| 04/22 | 4,720 | 4,830 | 4,650 | 4,760 | +0.85% | 43,700 | 286億6948万 | +15.51% | 25.94 | 6.24 |
| 04/21 | 4,490 | 4,735 | 4,385 | 4,720 | +4.54% | 48,800 | 282億1474万 | +14.9% | 25.73 | 6.19 |
| 04/18 | 4,405 | 4,665 | 4,400 | 4,515 | +4.63% | 69,600 | 269億8931万 | +10.69% | 24.61 | 5.92 |
| 04/17 | 4,300 | 4,445 | 4,250 | 4,315 | +1.17% | 31,200 | 257億9377万 | +6.2% | 23.52 | 5.66 |
| 04/16 | 4,245 | 4,275 | 4,195 | 4,265 | +0.35% | 25,900 | 254億9489万 | +5.28% | 23.25 | 5.59 |
| 04/15 | 4,190 | 4,300 | 4,170 | 4,250 | +1.43% | 26,500 | 254億522万 | +5.15% | 23.16 | 5.57 |
| 04/14 | 4,150 | 4,240 | 4,130 | 4,190 | +1.21% | 24,900 | 250億4656万 | +4.25% | 22.84 | 5.49 |
| 04/11 | 3,890 | 4,155 | 3,780 | 4,140 | +3.11% | 52,700 | 247億4767万 | +3.27% | 22.57 | 5.43 |
| 04/10 | 4,075 | 4,075 | 3,825 | 4,015 | +7.79% | 44,700 | 240億46万 | +0.63% | 21.88 | 5.26 |
| 04/09 | 3,825 | 3,825 | 3,555 | 3,725 | -3.25% | 52,600 | 222億6693万 | -6.27% | 20.3 | 4.88 |
| 04/08 | 3,575 | 3,890 | 3,550 | 3,850 | +16.84% | 43,100 | 230億1414万 | -3.02% | 20.98 | 5.05 |
| 04/07 | 3,500 | 3,615 | 3,290 | 3,295 | -17.42% | 98,100 | 196億9652万 | -16.67% | 17.96 | 4.32 |
| 04/04 | 4,080 | 4,110 | 3,850 | 3,990 | -3.86% | 72,100 | 238億5102万 | +1.24% | 21.75 | 5.23 |
| 04/03 | 3,960 | 4,165 | 3,960 | 4,150 | +1.22% | 40,000 | 248億745万 | +6.41% | 22.62 | 5.44 |
| 04/02 | 4,265 | 4,270 | 4,080 | 4,100 | -2.26% | 24,200 | 245億857万 | +6.27% | 22.35 | 5.38 |
| 04/01 | 4,215 | 4,390 | 4,105 | 4,195 | +1.21% | 77,100 | 250億7645万 | +9.9% | 22.86 | 5.5 |
| 03/31 | 3,830 | 4,235 | 3,755 | 4,145 | +7.66% | 84,700 | 247億7756万 | +9.77% | 22.59 | 5.43 |
| 03/28 | 3,915 | 4,015 | 3,825 | 3,850 | -3.63% | 32,600 | 230億1414万 | +3.05% | 20.98 | 5.05 |
| 03/27 | 3,955 | 4,020 | 3,900 | 3,995 | +0.38% | 32,600 | 238億8091万 | +7.91% | 21.77 | 5.24 |
| 03/26 | 3,865 | 4,015 | 3,850 | 3,980 | +1.14% | 39,400 | 237億9124万 | +8.39% | 21.69 | 5.22 |
| 03/25 | 4,030 | 4,095 | 3,915 | 3,935 | -2.36% | 33,600 | 235億2224万 | +7.9% | 21.45 | 5.16 |
| 03/24 | 4,030 | 4,075 | 3,930 | 4,030 | -1.47% | 22,600 | 240億9013万 | +11.45% | 21.97 | 5.28 |
| 03/21 | 4,250 | 4,250 | 4,090 | 4,090 | -3.76% | 35,700 | 243億9276万 | +14.82% | 22.29 | 5.36 |
| 03/19 | 4,295 | 4,335 | 4,190 | 4,250 | -0.35% | 28,800 | 253億4700万 | +21.19% | 23.16 | 5.57 |
| 03/18 | 4,430 | 4,430 | 4,180 | 4,265 | -3.94% | 53,100 | 254億3646万 | +23.8% | 23.25 | 5.59 |
| 03/17 | 4,055 | 4,455 | 3,995 | 4,440 | +11% | 65,200 | 264億8016万 | +31.21% | 24.2 | 5.82 |
| 03/14 | 4,100 | 4,110 | 4,000 | 4,000 | -3.03% | 44,600 | 238億5600万 | +20.66% | 21.8 | 5.24 |
| 03/13 | 4,140 | 4,310 | 4,060 | 4,125 | +3.13% | 75,700 | 246億150万 | +26.42% | 22.48 | 5.41 |
| 03/12 | 4,060 | 4,065 | 3,965 | 4,000 | -1.36% | 46,900 | 238億5600万 | +24.73% | 21.8 | 5.24 |
| 03/11 | 3,585 | 4,175 | 3,520 | 4,055 | +10.94% | 120,600 | 241億8402万 | +28.53% | 22.1 | 5.32 |
| 03/10 | 4,000 | 4,080 | 3,600 | 3,655 | -7.59% | 83,000 | 217億9842万 | +17.75% | 19.92 | 4.79 |
| 03/07 | 3,660 | 3,955 | 3,650 | 3,955 | +8.06% | 74,100 | 235億8762万 | +28.87% | 21.56 | 5.19 |
| 03/06 | 3,620 | 3,695 | 3,550 | 3,660 | +1.1% | 30,800 | 218億2824万 | +21.07% | 19.95 | 4.8 |
| 03/05 | 3,550 | 3,710 | 3,510 | 3,620 | 0% | 34,900 | 215億8968万 | +21.07% | 19.73 | 4.75 |
| 03/04 | 3,400 | 3,740 | 3,325 | 3,620 | +4.62% | 102,300 | 215億8968万 | +22.34% | 19.73 | 4.75 |
| 03/03 | 3,010 | 3,460 | 3,010 | 3,460 | +16.89% | 100,500 | 206億3544万 | +18.25% | 18.86 | 4.54 |
| 02/28 | 2,920 | 2,990 | 2,905 | 2,960 | -0.34% | 30,100 | 176億5344万 | +2.17% | 16.13 | 3.88 |
| 02/27 | 3,060 | 3,070 | 2,953 | 2,970 | -4.35% | 38,600 | 177億1308万 | +2.91% | 16.19 | 3.89 |
| 02/26 | 3,030 | 3,105 | 2,980 | 3,105 | +1.14% | 21,900 | 185億1822万 | +8.08% | 16.92 | 4.07 |
| 02/25 | 3,135 | 3,360 | 3,065 | 3,070 | -3.31% | 47,100 | 183億948万 | +7.46% | 16.73 | 4.02 |
| 02/21 | 3,100 | 3,345 | 3,070 | 3,175 | +1.28% | 48,400 | 189億3570万 | +11.84% | 17.31 | 4.16 |
| 02/20 | 3,025 | 3,260 | 3,025 | 3,135 | +4.33% | 52,300 | 186億8460万 | +11.21% | 17.09 | 4.11 |
| 02/19 | 3,160 | 3,230 | 3,000 | 3,005 | -6.97% | 70,600 | 179億980万 | +7.13% | 16.38 | 3.94 |
| 02/18 | 3,435 | 3,465 | 3,230 | 3,230 | -4.01% | 46,900 | 192億5080万 | +15.56% | 17.61 | 4.23 |
| 02/17 | 2,980 | 3,485 | 2,951 | 3,365 | +6.32% | 151,000 | 200億5540万 | +21% | 18.34 | 4.41 |
| 02/14 | 2,671 | 3,185 | 2,575 | 3,165 | +17.88% | 199,800 | 188億6340万 | +14.55% | 17.25 | 4.15 |
| 02/13 | 2,702 | 2,707 | 2,667 | 2,685 | -0.52% | 25,100 | 160億260万 | -2.33% | 14.63 | 3.52 |
| 02/12 | 2,739 | 2,739 | 2,660 | 2,699 | -0.59% | 22,000 | 160億8604万 | -2% | 14.71 | 3.54 |
| 02/10 | 2,746 | 2,762 | 2,660 | 2,715 | -1.02% | 17,900 | 161億8140万 | -1.59% | 14.8 | 3.56 |
| 02/07 | 2,700 | 2,743 | 2,690 | 2,743 | +1.59% | 9,400 | 163億4828万 | -0.97% | 14.95 | 3.6 |
| 02/06 | 2,708 | 2,745 | 2,700 | 2,700 | -0.3% | 9,400 | 160億9200万 | -2.81% | 14.72 | 3.54 |
| 02/05 | 2,707 | 2,748 | 2,683 | 2,708 | -0.07% | 14,400 | 161億3968万 | -2.87% | 14.76 | 3.55 |
| 02/04 | 2,770 | 2,785 | 2,710 | 2,710 | -0.37% | 2,500 | 161億5160万 | -2.9% | 14.77 | 3.55 |
| 02/03 | 2,775 | 2,775 | 2,720 | 2,720 | -1.81% | 12,500 | 162億1120万 | -2.72% | 14.83 | 3.57 |
| 01/31 | 2,775 | 2,790 | 2,752 | 2,770 | -0.36% | 12,300 | 165億920万 | -0.72% | 15.1 | 3.63 |
| 01/30 | 2,803 | 2,840 | 2,764 | 2,780 | -0.82% | 13,000 | 165億6880万 | -0.14% | 15.15 | 3.64 |
| 01/29 | 2,886 | 2,900 | 2,803 | 2,803 | -1.51% | 18,400 | 167億588万 | +0.79% | 15.28 | 3.67 |
| 01/28 | 2,791 | 2,862 | 2,760 | 2,846 | +0.71% | 15,200 | 169億6216万 | +2.34% | 15.51 | 3.73 |
| 01/27 | 2,817 | 2,855 | 2,780 | 2,826 | +0.93% | 15,700 | 168億4296万 | +1.76% | 15.4 | 3.7 |
| 01/24 | 2,757 | 2,850 | 2,734 | 2,800 | +2.53% | 15,100 | 166億8800万 | +0.72% | 15.26 | 3.67 |
| 01/23 | 2,720 | 2,820 | 2,657 | 2,731 | +0.96% | 16,900 | 162億7676万 | -2.01% | 14.89 | 3.58 |
| 01/22 | 2,650 | 2,720 | 2,620 | 2,705 | +2.31% | 16,300 | 161億2180万 | -3.43% | 14.74 | 3.55 |
| 01/21 | 2,705 | 2,705 | 2,636 | 2,644 | -2.22% | 15,400 | 157億4502万 | -6.17% | 14.41 | 3.47 |
| 01/20 | 2,669 | 2,730 | 2,667 | 2,704 | +3.25% | 13,900 | 161億232万 | -4.72% | 14.74 | 3.54 |
| 01/17 | 2,658 | 2,668 | 2,611 | 2,619 | -2.24% | 16,800 | 155億9614万 | -8.43% | 14.27 | 3.43 |
| 01/16 | 2,772 | 2,777 | 2,657 | 2,679 | -3.18% | 17,100 | 159億5344万 | -7.3% | 14.6 | 3.51 |
| 01/15 | 2,769 | 2,830 | 2,766 | 2,767 | +0.44% | 14,000 | 164億7748万 | -5.24% | 15.08 | 3.63 |
| 01/14 | 2,889 | 2,889 | 2,700 | 2,755 | -4.93% | 29,900 | 164億602万 | -6.77% | 15.02 | 3.61 |
| 01/10 | 2,898 | 2,965 | 2,872 | 2,898 | -0.07% | 16,400 | 172億5759万 | -3.21% | 15.8 | 3.8 |
| 01/09 | 2,798 | 2,900 | 2,796 | 2,900 | +3.13% | 16,000 | 172億6950万 | -4.2% | 15.81 | 3.8 |
| 01/08 | 2,800 | 2,840 | 2,767 | 2,812 | -0.46% | 18,000 | 167億4546万 | -7.95% | 15.33 | 3.69 |
| 01/07 | 2,830 | 2,845 | 2,792 | 2,825 | +0.36% | 19,600 | 168億2287万 | -8.55% | 15.4 | 3.7 |
| 01/06 | 3,030 | 3,035 | 2,800 | 2,815 | -6.17% | 58,800 | 167億6332万 | -9.86% | 15.34 | 3.69 |
| 2024 | ||||||||||
| 12/30 | 2,940 | 3,065 | 2,940 | 3,000 | +2.35% | 50,000 | 178億6500万 | -5% | 16.35 | 3.89 |
| 12/27 | 3,130 | 3,140 | 2,931 | 2,931 | -0.95% | 78,300 | 174億5410万 | -8.06% | 15.98 | 3.8 |
| 12/26 | 2,817 | 3,035 | 2,817 | 2,959 | +6.17% | 82,500 | 176億2084万 | -8.25% | 16.13 | 3.84 |
| 12/25 | 2,886 | 2,970 | 2,761 | 2,787 | -1.35% | 67,600 | 165億9658万 | -14.56% | 15.19 | 3.61 |
| 12/24 | 2,582 | 2,841 | 2,578 | 2,825 | +9.5% | 66,800 | 168億2287万 | -14.39% | 15.4 | 3.66 |
| 12/23 | 2,604 | 2,669 | 2,580 | 2,580 | -1.26% | 32,000 | 153億6390万 | -22.73% | 14.06 | 3.34 |
| 12/20 | 2,699 | 2,788 | 2,600 | 2,613 | -3.44% | 44,100 | 155億6041万 | -22.76% | 14.24 | 3.39 |
| 12/19 | 2,740 | 2,779 | 2,680 | 2,706 | -3.01% | 25,000 | 161億1423万 | -20.83% | 14.75 | 3.51 |
| 12/18 | 2,755 | 2,850 | 2,716 | 2,790 | +1.16% | 33,200 | 166億1445万 | -19.32% | 15.21 | 3.62 |
| 12/17 | 2,862 | 2,890 | 2,706 | 2,758 | -4.96% | 52,300 | 164億2389万 | -21% | 15.03 | 3.57 |
| 12/16 | 2,915 | 2,961 | 2,899 | 2,902 | -2.12% | 23,200 | 172億8141万 | -17.7% | 15.82 | 3.76 |
| 12/13 | 3,090 | 3,090 | 2,965 | 2,965 | -4.05% | 25,800 | 176億5657万 | -16.62% | 16.16 | 3.84 |
| 12/12 | 3,110 | 3,125 | 3,070 | 3,090 | -1.12% | 12,100 | 184億95万 | -13.76% | 16.84 | 4.01 |
| 12/11 | 3,150 | 3,245 | 3,080 | 3,125 | -0.79% | 32,800 | 186億937万 | -13.24% | 17.03 | 4.05 |
| 12/10 | 3,255 | 3,295 | 3,120 | 3,150 | -3.37% | 28,200 | 187億5825万 | -12.89% | 17.17 | 4.08 |
| 12/09 | 3,345 | 3,345 | 3,240 | 3,260 | -2.69% | 16,400 | 194億1330万 | -10.04% | 17.77 | 4.23 |
| 12/06 | 3,425 | 3,425 | 3,315 | 3,350 | -2.76% | 16,600 | 199億4925万 | -7.71% | 18.26 | 4.34 |
| 12/05 | 3,630 | 3,630 | 3,445 | 3,445 | -5.1% | 18,600 | 205億1497万 | -5.17% | 18.78 | 4.47 |
| 12/04 | 3,770 | 3,770 | 3,630 | 3,630 | -3.07% | 11,500 | 216億1665万 | -0.08% | 19.79 | 4.71 |
| 12/03 | 3,775 | 3,790 | 3,705 | 3,745 | +1.22% | 6,000 | 223億147万 | +3.25% | 20.41 | 4.85 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 4,320 3/31 | 973 6/20 | 7,286,200 5/2 | +34.19% 3/31 | -23.16% 6/20 |
| 2024年 3月期 | 9,070 8/15 | 2,636 11/15 | 830,400 11/28 | +60.83% 6/7 | -37.29% 9/13 |
| 最新 | 5,000 2025/5/2 | 49,500 | +14.68% 4,360 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 184%（2.84倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/05/02 vs 2024/12/30
- 67%（1.67倍）
- 過去安値
973円（2022/06/20） - 414%（5.14倍）
5,000円（5/2）