株価チャート
株価
5/2
- 前日 (5/1)
- 1,527
- 始値
- 1,534
- 高値
- 1,534
- 安値
- 1,510
- 終値 -1.05%
- 1,511
- 出来高 -12.74%
- 50,000
乖離率
- 株価（5日）
移動平均値 - -1.82%
1,539 - 株価（25日）
移動平均値 - +0.27%
1,507 - 出来高（5日）
移動平均値 - -18.01%
60,980
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 | 1,534 | 1,534 | 1,510 | 1,511 | -1.05% | 50,000 | 469億4677万 | +0.27% | 10.15 | 0.68 |
| 05/01 | 1,531 | 1,543 | 1,518 | 1,527 | -0.91% | 57,300 | 474億4389万 | +1.06% | 10.26 | 0.69 |
| 04/30 | 1,542 | 1,542 | 1,525 | 1,541 | -0.77% | 74,100 | 478億7887万 | +1.78% | 10.35 | 0.69 |
| 04/28 | 1,572 | 1,572 | 1,544 | 1,553 | -0.77% | 73,900 | 482億5171万 | +2.51% | 10.43 | 0.7 |
| 04/25 | 1,548 | 1,573 | 1,548 | 1,565 | +0.97% | 49,600 | 486億2455万 | +3.23% | 10.51 | 0.7 |
| 04/24 | 1,563 | 1,565 | 1,548 | 1,550 | -0.83% | 41,100 | 481億5850万 | +2.18% | 10.41 | 0.7 |
| 04/23 | 1,548 | 1,569 | 1,546 | 1,563 | +1.23% | 75,400 | 485億6241万 | +2.96% | 10.5 | 0.7 |
| 04/22 | 1,531 | 1,547 | 1,530 | 1,544 | +0.85% | 41,000 | 479億7208万 | +1.65% | 10.37 | 0.69 |
| 04/21 | 1,540 | 1,543 | 1,519 | 1,531 | -0.65% | 44,900 | 475億6817万 | +0.79% | 10.29 | 0.69 |
| 04/18 | 1,516 | 1,541 | 1,511 | 1,541 | +2.26% | 52,200 | 478億7887万 | +1.38% | 10.35 | 0.69 |
| 04/17 | 1,497 | 1,508 | 1,486 | 1,507 | +0.74% | 71,600 | 468億2249万 | -0.92% | 10.12 | 0.68 |
| 04/16 | 1,495 | 1,497 | 1,482 | 1,496 | +0.94% | 66,400 | 464億8072万 | -1.71% | 10.05 | 0.67 |
| 04/15 | 1,497 | 1,498 | 1,482 | 1,482 | -0.13% | 43,200 | 460億4574万 | -2.69% | 9.96 | 0.67 |
| 04/14 | 1,477 | 1,490 | 1,464 | 1,484 | +1.64% | 63,700 | 461億788万 | -2.69% | 9.97 | 0.67 |
| 04/11 | 1,428 | 1,461 | 1,412 | 1,460 | -0.61% | 94,200 | 453億6220万 | -4.33% | 9.81 | 0.66 |
| 04/10 | 1,491 | 1,491 | 1,450 | 1,469 | +4.85% | 110,500 | 456億4183万 | -3.92% | 9.87 | 0.66 |
| 04/09 | 1,409 | 1,422 | 1,384 | 1,401 | -1.82% | 157,300 | 435億2907万 | -8.49% | 9.41 | 0.63 |
| 04/08 | 1,416 | 1,454 | 1,406 | 1,427 | +3.93% | 160,100 | 443億3689万 | -7.04% | 9.59 | 0.64 |
| 04/07 | 1,378 | 1,398 | 1,339 | 1,373 | -5.18% | 260,800 | 426億5911万 | -10.73% | 9.22 | 0.62 |
| 04/04 | 1,479 | 1,479 | 1,423 | 1,448 | -3.79% | 211,700 | 449億8936万 | -6.22% | 9.73 | 0.65 |
| 04/03 | 1,500 | 1,512 | 1,492 | 1,505 | -1.63% | 108,600 | 467億6035万 | -2.59% | 10.11 | 0.68 |
| 04/02 | 1,547 | 1,549 | 1,521 | 1,530 | -1.23% | 73,200 | 475億3710万 | -0.91% | 10.28 | 0.69 |
| 04/01 | 1,578 | 1,584 | 1,548 | 1,549 | +0.13% | 73,100 | 481億2743万 | +0.45% | 10.41 | 0.7 |
| 03/31 | 1,558 | 1,562 | 1,532 | 1,547 | -1.9% | 122,400 | 480億6529万 | +0.45% | 10.39 | 0.7 |
| 03/28 | 1,559 | 1,599 | 1,557 | 1,577 | -1.5% | 166,600 | 489億9739万 | +2.6% | 10.59 | 0.71 |
| 03/27 | 1,604 | 1,605 | 1,588 | 1,601 | +0.19% | 219,000 | 497億4307万 | +4.37% | 10.76 | 0.72 |
| 03/26 | 1,586 | 1,598 | 1,576 | 1,598 | +1.08% | 104,900 | 496億4986万 | +4.51% | 10.74 | 0.72 |
| 03/25 | 1,584 | 1,584 | 1,568 | 1,581 | +0.44% | 88,100 | 491億2167万 | +3.74% | 10.62 | 0.71 |
| 03/24 | 1,595 | 1,595 | 1,564 | 1,574 | -0.69% | 120,600 | 489億418万 | +3.55% | 10.57 | 0.71 |
| 03/21 | 1,583 | 1,593 | 1,575 | 1,585 | +0.19% | 176,200 | 492億4595万 | +4.48% | 10.65 | 0.71 |
| 03/19 | 1,575 | 1,589 | 1,573 | 1,582 | +0.44% | 88,400 | 491億5274万 | +4.49% | 10.63 | 0.71 |
| 03/18 | 1,575 | 1,586 | 1,574 | 1,575 | +0.7% | 91,500 | 489億3525万 | +4.24% | 10.58 | 0.71 |
| 03/17 | 1,569 | 1,573 | 1,561 | 1,564 | +0.84% | 75,000 | 485億9348万 | +3.71% | 10.51 | 0.7 |
| 03/14 | 1,550 | 1,556 | 1,545 | 1,551 | -0.32% | 86,100 | 481億8957万 | +2.99% | 10.42 | 0.7 |
| 03/13 | 1,540 | 1,557 | 1,540 | 1,556 | +1.24% | 82,500 | 483億4492万 | +3.46% | 10.45 | 0.7 |
| 03/12 | 1,522 | 1,537 | 1,521 | 1,537 | +0.72% | 59,000 | 477億5459万 | +2.33% | 10.33 | 0.69 |
| 03/11 | 1,515 | 1,526 | 1,502 | 1,526 | +0.07% | 78,000 | 474億1282万 | +1.67% | 10.25 | 0.69 |
| 03/10 | 1,533 | 1,537 | 1,525 | 1,525 | +0.26% | 59,400 | 473億8175万 | +1.6% | 10.25 | 0.69 |
| 03/07 | 1,515 | 1,526 | 1,507 | 1,521 | -0.85% | 64,200 | 472億5747万 | +1.33% | 10.22 | 0.68 |
| 03/06 | 1,520 | 1,539 | 1,519 | 1,534 | +1.39% | 85,100 | 476億6138万 | +2.27% | 10.31 | 0.69 |
| 03/05 | 1,505 | 1,515 | 1,504 | 1,513 | +0.87% | 70,900 | 470億891万 | +0.93% | 10.16 | 0.68 |
| 03/04 | 1,500 | 1,506 | 1,495 | 1,500 | -0.66% | 71,500 | 466億500万 | +0.07% | 10.08 | 0.67 |
| 03/03 | 1,510 | 1,517 | 1,503 | 1,510 | +0.67% | 70,800 | 469億1570万 | +0.73% | 10.14 | 0.68 |
| 02/28 | 1,491 | 1,501 | 1,486 | 1,500 | +0.33% | 72,400 | 466億500万 | +0.07% | 10.08 | 0.67 |
| 02/27 | 1,480 | 1,495 | 1,480 | 1,495 | +1.08% | 67,600 | 464億4965万 | -0.27% | 10.04 | 0.67 |
| 02/26 | 1,478 | 1,480 | 1,463 | 1,479 | -0.2% | 73,900 | 459億5253万 | -1.4% | 9.94 | 0.67 |
| 02/25 | 1,473 | 1,486 | 1,467 | 1,482 | +0.14% | 69,900 | 460億4574万 | -1.27% | 9.96 | 0.67 |
| 02/21 | 1,480 | 1,484 | 1,470 | 1,480 | -0.2% | 118,500 | 459億8360万 | -1.46% | 9.94 | 0.67 |
| 02/20 | 1,490 | 1,493 | 1,478 | 1,483 | -0.4% | 92,900 | 460億7681万 | -1.33% | 9.96 | 0.67 |
| 02/19 | 1,488 | 1,497 | 1,480 | 1,489 | +0.07% | 113,200 | 462億6323万 | -1% | 10 | 0.67 |
| 02/18 | 1,488 | 1,492 | 1,477 | 1,488 | +0.47% | 66,900 | 462億3216万 | -1.13% | 10 | 0.67 |
| 02/17 | 1,485 | 1,496 | 1,481 | 1,481 | +0.14% | 62,600 | 460億1467万 | -1.66% | 9.95 | 0.67 |
| 02/14 | 1,499 | 1,499 | 1,475 | 1,479 | -1.2% | 166,800 | 459億5253万 | -1.92% | 9.94 | 0.67 |
| 02/13 | 1,500 | 1,504 | 1,492 | 1,497 | -0.13% | 67,900 | 465億1179万 | -0.93% | 10.06 | 0.67 |
| 02/12 | 1,500 | 1,501 | 1,489 | 1,499 | -0.07% | 82,100 | 465億7393万 | -0.86% | 10.07 | 0.67 |
| 02/10 | 1,511 | 1,514 | 1,483 | 1,500 | -0.73% | 216,300 | 466億500万 | -0.99% | 10.08 | 0.67 |
| 02/07 | 1,509 | 1,517 | 1,502 | 1,511 | -0.13% | 58,800 | 469億4677万 | -0.33% | 10.15 | 0.68 |
| 02/06 | 1,514 | 1,514 | 1,507 | 1,513 | +0.27% | 41,600 | 470億891万 | -0.2% | 10.16 | 0.68 |
| 02/05 | 1,505 | 1,514 | 1,500 | 1,509 | +0.53% | 67,600 | 468億8463万 | -0.53% | 10.14 | 0.68 |
| 02/04 | 1,516 | 1,518 | 1,495 | 1,501 | -0.6% | 138,700 | 466億3607万 | -0.99% | 10.08 | 0.68 |
| 02/03 | 1,521 | 1,521 | 1,507 | 1,510 | -0.72% | 95,100 | 469億1570万 | -0.33% | 10.14 | 0.68 |
| 01/31 | 1,528 | 1,528 | 1,508 | 1,521 | -0.2% | 47,100 | 472億5747万 | +0.53% | 10.22 | 0.68 |
| 01/30 | 1,511 | 1,524 | 1,503 | 1,524 | +0.99% | 80,000 | 473億5068万 | +0.86% | 10.24 | 0.69 |
| 01/29 | 1,518 | 1,518 | 1,507 | 1,509 | -0.13% | 55,400 | 468億8463万 | +0.07% | 10.14 | 0.68 |
| 01/28 | 1,509 | 1,517 | 1,506 | 1,511 | -0.07% | 47,600 | 469億4677万 | +0.33% | 10.15 | 0.68 |
| 01/27 | 1,514 | 1,519 | 1,506 | 1,512 | +0.67% | 72,100 | 469億7784万 | +0.53% | 10.16 | 0.68 |
| 01/24 | 1,505 | 1,508 | 1,495 | 1,502 | +0.13% | 75,800 | 466億6714万 | -0.07% | 10.09 | 0.68 |
| 01/23 | 1,505 | 1,505 | 1,495 | 1,500 | -0.27% | 95,500 | 466億500万 | -0.13% | 10.08 | 0.67 |
| 01/22 | 1,509 | 1,511 | 1,497 | 1,504 | 0% | 46,400 | 467億2928万 | +0.2% | 10.1 | 0.68 |
| 01/21 | 1,511 | 1,516 | 1,497 | 1,504 | -0.27% | 69,300 | 467億2928万 | +0.27% | 10.1 | 0.68 |
| 01/20 | 1,514 | 1,515 | 1,502 | 1,508 | -0.26% | 70,700 | 468億5356万 | +0.6% | 10.13 | 0.68 |
| 01/17 | 1,500 | 1,514 | 1,497 | 1,512 | +0.8% | 78,500 | 469億7784万 | +0.93% | 10.16 | 0.68 |
| 01/16 | 1,518 | 1,519 | 1,498 | 1,500 | -1.19% | 87,200 | 466億500万 | +0.27% | 10.08 | 0.67 |
| 01/15 | 1,510 | 1,522 | 1,508 | 1,518 | +0.73% | 62,900 | 471億6426万 | +1.54% | 10.2 | 0.68 |
| 01/14 | 1,530 | 1,530 | 1,496 | 1,507 | -1.5% | 134,700 | 468億2249万 | +0.94% | 10.12 | 0.68 |
| 01/10 | 1,528 | 1,541 | 1,527 | 1,530 | +0.33% | 63,300 | 475億3710万 | +2.48% | 10.28 | 0.69 |
| 01/09 | 1,539 | 1,539 | 1,521 | 1,525 | -1.04% | 78,000 | 473億8175万 | +2.35% | 10.25 | 0.69 |
| 01/08 | 1,541 | 1,545 | 1,534 | 1,541 | 0% | 69,200 | 478億7887万 | +3.56% | 10.35 | 0.69 |
| 01/07 | 1,555 | 1,555 | 1,534 | 1,541 | -0.58% | 89,800 | 478億7887万 | +3.84% | 10.35 | 0.69 |
| 01/06 | 1,550 | 1,556 | 1,537 | 1,550 | +1.37% | 107,800 | 481億5850万 | +4.73% | 10.41 | 0.7 |
| 2024 | ||||||||||
| 12/30 | 1,538 | 1,539 | 1,525 | 1,529 | -0.07% | 65,200 | 475億603万 | +3.66% | 10.27 | 0.69 |
| 12/27 | 1,521 | 1,530 | 1,508 | 1,530 | +0.72% | 112,500 | 475億3710万 | +4.01% | 10.28 | 0.69 |
| 12/26 | 1,487 | 1,519 | 1,486 | 1,519 | +2.22% | 147,100 | 471億9533万 | +3.54% | 10.21 | 0.68 |
| 12/25 | 1,484 | 1,486 | 1,470 | 1,486 | +0.41% | 49,400 | 461億7002万 | +1.5% | 9.98 | 0.67 |
| 12/24 | 1,467 | 1,480 | 1,462 | 1,480 | +0.89% | 50,400 | 459億8360万 | +1.23% | 9.94 | 0.67 |
| 12/23 | 1,471 | 1,472 | 1,459 | 1,467 | +0.69% | 51,300 | 455億7969万 | +0.41% | 9.86 | 0.66 |
| 12/20 | 1,462 | 1,471 | 1,457 | 1,457 | -0.14% | 82,400 | 452億6899万 | -0.21% | 9.79 | 0.66 |
| 12/19 | 1,450 | 1,465 | 1,448 | 1,459 | +0.21% | 62,000 | 453億3113万 | -0.07% | 9.8 | 0.66 |
| 12/18 | 1,470 | 1,471 | 1,456 | 1,456 | -1.15% | 65,600 | 452億3792万 | -0.21% | 9.78 | 0.66 |
| 12/17 | 1,486 | 1,488 | 1,472 | 1,473 | -0.41% | 55,500 | 457億6611万 | +0.96% | 9.9 | 0.66 |
| 12/16 | 1,486 | 1,486 | 1,478 | 1,479 | +0.34% | 47,200 | 459億5253万 | +1.44% | 9.94 | 0.67 |
| 12/13 | 1,476 | 1,479 | 1,464 | 1,474 | -0.74% | 83,600 | 457億9718万 | +1.17% | 9.9 | 0.66 |
| 12/12 | 1,489 | 1,490 | 1,480 | 1,485 | +0.54% | 70,100 | 461億3895万 | +1.99% | 9.98 | 0.67 |
| 12/11 | 1,479 | 1,479 | 1,472 | 1,477 | +0.07% | 50,600 | 458億9039万 | +1.51% | 9.92 | 0.66 |
| 12/10 | 1,483 | 1,486 | 1,476 | 1,476 | +0.07% | 72,600 | 458億5932万 | +1.65% | 9.92 | 0.66 |
| 12/09 | 1,478 | 1,482 | 1,472 | 1,475 | 0% | 76,300 | 458億2825万 | +1.86% | 9.91 | 0.66 |
| 12/06 | 1,483 | 1,483 | 1,468 | 1,475 | +0.2% | 39,500 | 458億2825万 | +2.15% | 9.91 | 0.66 |
| 12/05 | 1,479 | 1,480 | 1,470 | 1,472 | +0.34% | 38,200 | 457億3504万 | +2.22% | 9.89 | 0.66 |
| 12/04 | 1,490 | 1,490 | 1,466 | 1,467 | -1.54% | 76,100 | 455億7969万 | +2.16% | 9.86 | 0.66 |
| 12/03 | 1,474 | 1,499 | 1,474 | 1,490 | +1.09% | 103,900 | 462億9430万 | +4.05% | 10.01 | 0.67 |
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 | 653 5,220 3/14 | 556 4,450 3/28 | 12,000 1,500 3/26 | - | - | +5.16% 5/14 | -1.25% 5/2 |
| 2009年 3月期 | 669 5,350 6/2 5,350 5/20 | 114 915 2/27 | 218,400 27,300 8/22 | - | - | +26.89% 4/23 | -42.25% 10/8 |
| 2010年 3月期 | 624 4,990 9/29 | 142 1,135 4/1 | 482,400 60,300 9/9 | - | - | +71.65% 6/8 | -28.26% 11/19 |
| 2011年 3月期 | 621 2,485 2/14 | 333 2,666 7/2 | 2,877,200 719,300 12/24 | 132億5002万 | 71億755万 | +22.96% 1/18 | -39.98% 3/15 |
| 2012年 3月期 | 622 2,489 4/27 | 350 1,401 12/19 | 762,000 190,500 2/29 | 132億7134万 | 74億7013万 | +16.19% 2/2 | -19.22% 10/5 |
| 2013年 3月期 | 545 2,180 3/25 | 276 1,102 11/14 | 1,192,800 298,200 3/25 | 116億2376万 | 58億7586万 | +27.06% 3/25 | -14.06% 6/4 |
| 2014年 3月期 | 606 2,424 1/21 | 424 1,696 4/2 | 1,037,600 259,400 5/22 | 154億791万 | 90億4307万 | +16.37% 5/22 | -10.2% 6/7 |
| 2015年 3月期 | 1,054 2,107 12/8 | 490 1,960 5/9 | 3,041,400 1,520,700 12/5 | 269億1397万 | 249億2649万 | +24.94% 11/13 | -12.31% 10/17 |
| 2016年 3月期 | 1,099 2,198 6/12 | 525 1,050 2/12 | 506,400 253,200 2/12 | 281億6341万 | 135億1854万 | +16.45% 3/14 | -21.84% 2/12 |
| 2017年 3月期 | 999 1,998 3/6 | 625 1,250 11/9 1,250 8/4 | 328,400 164,200 7/14 | 257億5022万 | 161億850万 | +17.83% 12/9 | -14.05% 8/4 |
| 2018年 3月期 | 2,690 2/2 | 837 1,673 4/13 | 1,767,700 9/28 | 695億5048万 | 215億7166万 | +36.02% 8/29 | -11.32% 3/26 |
| 2019年 3月期 | 2,180 5/15 | 923 12/25 | 1,133,700 2/20 | 563億8526万 | 238億8927万 | +14.2% 2/20 | -20.04% 12/25 |
| 2020年 3月期 | 1,552 11/15 | 867 3/13 | 1,046,800 5/30 | 402億2116万 | 224億6891万 | +10.9% 11/15 | -20.52% 3/9 |
| 2021年 3月期 | 1,813 3/4 | 947 4/3 | 493,700 1/18 | 470億3484万 | 245億4216万 | +14.39% 1/18 | -10.07% 11/18 |
| 2022年 3月期 | 1,813 10/19 | 1,149 12/3 | 2,718,500 12/10 | 470億8052万 | 298億4688万 | +11.56% 1/5 | -26.28% 11/30 |
| 2023年 3月期 | 1,465 4/19 | 1,234 6/20 | 596,800 11/8 | 453億8130万 | 382億2561万 | +5.79% 8/26 | -8.72% 5/13 |
| 2024年 3月期 | 1,496 3/21 | 1,277 12/19 | 341,600 12/18 | 464億4017万 | 396億4178万 | +5.32% 3/21 | -6.24% 4/25 |
| 最新 | 1,511 2025/5/2 | 50,000 | 469億4677万 | +0.27% 1,507 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 70%（1.7倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 184%（2.84倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/05/02 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
114円（2009/02/27） - 1221%（13.21倍）
1,511円（5/2）