株価チャート
株価
5/9
- 前日 (5/8)
- 1,294
- 始値
- 1,293
- 高値
- 1,299
- 安値
- 1,280
- 終値 +0.23%
- 1,297
- 出来高 +5.79%
- 45,700
乖離率
- 株価（5日）
移動平均値 - +1.97%
1,272 - 株価（25日）
移動平均値 - +3.18%
1,257 - 出来高（5日）
移動平均値 - +1.47%
45,040
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,293 | 1,299 | 1,280 | 1,297 | +0.23% | 45,700 | 239億3615万 | +3.18% | 9.75 | 2.9 |
| 05/08 | 1,266 | 1,294 | 1,261 | 1,294 | +1.65% | 43,200 | 238億8079万 | +2.78% | 9.73 | 2.9 |
| 05/07 | 1,253 | 1,280 | 1,252 | 1,273 | +1.68% | 45,200 | 234億9323万 | +0.95% | 9.57 | 2.85 |
| 05/02 | 1,254 | 1,269 | 1,250 | 1,252 | +0.56% | 45,000 | 231億568万 | -1.11% | 9.41 | 2.8 |
| 05/01 | 1,239 | 1,256 | 1,231 | 1,245 | +0.73% | 46,100 | 229億7649万 | -2.05% | 9.36 | 2.79 |
| 04/30 | 1,254 | 1,254 | 1,222 | 1,236 | -0.32% | 71,600 | 228億1040万 | -3.13% | 9.29 | 2.77 |
| 04/28 | 1,230 | 1,244 | 1,230 | 1,240 | +0.32% | 37,100 | 228億8422万 | -3.28% | 9.32 | 2.78 |
| 04/25 | 1,240 | 1,245 | 1,228 | 1,236 | +0.65% | 44,600 | 228億1040万 | -3.89% | 9.29 | 2.77 |
| 04/24 | 1,243 | 1,256 | 1,226 | 1,228 | -0.89% | 64,700 | 226億6276万 | -4.88% | 9.23 | 2.75 |
| 04/23 | 1,266 | 1,266 | 1,233 | 1,239 | -0.56% | 52,100 | 228億6576万 | -4.32% | 9.31 | 2.77 |
| 04/22 | 1,260 | 1,265 | 1,246 | 1,246 | -0.88% | 35,200 | 229億9495万 | -4.08% | 9.37 | 2.79 |
| 04/21 | 1,250 | 1,278 | 1,250 | 1,257 | +1.53% | 63,400 | 231億9795万 | -3.53% | 9.45 | 2.81 |
| 04/18 | 1,219 | 1,245 | 1,214 | 1,238 | +1.89% | 68,500 | 228億4731万 | -5.13% | 9.31 | 2.77 |
| 04/17 | 1,222 | 1,228 | 1,204 | 1,215 | -0.57% | 110,400 | 224億2284万 | -7.11% | 9.13 | 2.72 |
| 04/16 | 1,251 | 1,261 | 1,222 | 1,222 | -3.02% | 185,200 | 225億5203万 | -6.79% | 9.19 | 2.74 |
| 04/15 | 1,289 | 1,308 | 1,260 | 1,260 | -8.63% | 233,700 | 232億5332万 | -4.11% | 9.47 | 2.82 |
| 04/14 | 1,350 | 1,392 | 1,350 | 1,379 | +3.84% | 84,400 | 254億4947万 | +4.87% | 10.37 | 3.09 |
| 04/11 | 1,250 | 1,342 | 1,249 | 1,328 | +3.83% | 78,400 | 245億826万 | +1.3% | 9.98 | 2.97 |
| 04/10 | 1,271 | 1,297 | 1,238 | 1,279 | +4.75% | 102,800 | 236億396万 | -2.22% | 9.61 | 2.86 |
| 04/09 | 1,230 | 1,230 | 1,186 | 1,221 | -1.37% | 83,500 | 225億3357万 | -6.65% | 9.18 | 2.73 |
| 04/08 | 1,200 | 1,259 | 1,194 | 1,238 | +10.34% | 92,300 | 228億4731万 | -5.5% | 9.31 | 2.77 |
| 04/07 | 1,129 | 1,188 | 1,103 | 1,122 | -9.66% | 183,800 | 207億653万 | -14.42% | 8.43 | 2.51 |
| 04/04 | 1,270 | 1,276 | 1,203 | 1,242 | -4.46% | 149,600 | 229億2113万 | -5.69% | 9.34 | 2.78 |
| 04/03 | 1,282 | 1,312 | 1,282 | 1,300 | -2.4% | 53,100 | 239億9152万 | -1.37% | 9.77 | 2.91 |
| 04/02 | 1,350 | 1,350 | 1,322 | 1,332 | -0.82% | 32,600 | 245億8208万 | +1.14% | 10.01 | 2.98 |
| 04/01 | 1,346 | 1,356 | 1,334 | 1,343 | -0.37% | 37,300 | 247億8509万 | +2.05% | 10.1 | 3.01 |
| 03/31 | 1,375 | 1,389 | 1,333 | 1,348 | -3.16% | 55,700 | 248億7736万 | +2.51% | 10.13 | 3.02 |
| 03/28 | 1,384 | 1,399 | 1,377 | 1,392 | +0.58% | 56,000 | 256億8938万 | +6.02% | 10.46 | 3.12 |
| 03/27 | 1,376 | 1,395 | 1,371 | 1,384 | +0.73% | 66,000 | 255億4174万 | +5.65% | 10.4 | 3.1 |
| 03/26 | 1,370 | 1,388 | 1,370 | 1,374 | -0.15% | 35,800 | 253億5719万 | +5.13% | 10.33 | 3.08 |
| 03/25 | 1,373 | 1,385 | 1,365 | 1,376 | +1.93% | 55,100 | 253億9410万 | +5.52% | 10.34 | 3.08 |
| 03/24 | 1,364 | 1,370 | 1,346 | 1,350 | -0.88% | 46,900 | 249億1427万 | +3.69% | 10.15 | 3.02 |
| 03/21 | 1,341 | 1,369 | 1,341 | 1,362 | +2.25% | 67,400 | 251億3573万 | +4.61% | 10.24 | 3.05 |
| 03/19 | 1,350 | 1,354 | 1,324 | 1,332 | -0.82% | 62,900 | 245億8208万 | +2.38% | 10.01 | 2.98 |
| 03/18 | 1,341 | 1,358 | 1,335 | 1,343 | +0.22% | 68,000 | 247億8509万 | +3.23% | 10.1 | 3.01 |
| 03/17 | 1,313 | 1,345 | 1,309 | 1,340 | +2.13% | 82,100 | 247億2972万 | +3.08% | 10.07 | 3 |
| 03/14 | 1,311 | 1,321 | 1,300 | 1,312 | +1% | 53,300 | 242億1298万 | +0.92% | 9.86 | 2.94 |
| 03/13 | 1,305 | 1,329 | 1,290 | 1,299 | -0.31% | 80,500 | 239億7306万 | +0.08% | 9.76 | 2.91 |
| 03/12 | 1,280 | 1,304 | 1,280 | 1,303 | +1.24% | 72,700 | 240億4688万 | +0.46% | 9.79 | 2.92 |
| 03/11 | 1,271 | 1,296 | 1,270 | 1,287 | -0.08% | 39,600 | 237億5160万 | -0.69% | 9.67 | 2.88 |
| 03/10 | 1,280 | 1,300 | 1,273 | 1,288 | +0.63% | 44,000 | 237億7006万 | -0.54% | 9.68 | 2.88 |
| 03/07 | 1,259 | 1,287 | 1,253 | 1,280 | +1.35% | 49,500 | 236億2242万 | -1.16% | 9.62 | 2.87 |
| 03/06 | 1,260 | 1,268 | 1,251 | 1,263 | +0.24% | 29,300 | 233億868万 | -2.4% | 9.49 | 2.83 |
| 03/05 | 1,269 | 1,269 | 1,250 | 1,260 | -0.94% | 30,500 | 232億5332万 | -2.55% | 9.47 | 2.82 |
| 03/04 | 1,250 | 1,272 | 1,246 | 1,272 | +0.39% | 51,400 | 234億7478万 | -1.62% | 9.56 | 2.85 |
| 03/03 | 1,260 | 1,267 | 1,246 | 1,267 | 0% | 33,700 | 233億8250万 | -1.93% | 9.52 | 2.84 |
| 02/28 | 1,259 | 1,267 | 1,243 | 1,267 | +0.08% | 62,300 | 233億8250万 | -1.78% | 9.58 | 2.84 |
| 02/27 | 1,241 | 1,267 | 1,236 | 1,266 | -2.39% | 113,800 | 233億6405万 | -1.78% | 9.57 | 2.83 |
| 02/26 | 1,318 | 1,325 | 1,294 | 1,297 | -0.46% | 180,600 | 239億3615万 | +0.78% | 9.8 | 2.9 |
| 02/25 | 1,302 | 1,320 | 1,302 | 1,303 | +0.08% | 80,800 | 240億4688万 | +1.24% | 9.85 | 2.92 |
| 02/21 | 1,305 | 1,307 | 1,298 | 1,302 | -0.76% | 40,500 | 240億2843万 | +1.48% | 9.84 | 2.92 |
| 02/20 | 1,301 | 1,327 | 1,301 | 1,312 | +0.23% | 55,800 | 242億1298万 | +2.58% | 9.92 | 2.94 |
| 02/19 | 1,305 | 1,314 | 1,301 | 1,309 | +0.15% | 29,900 | 241億5761万 | +2.43% | 9.89 | 2.93 |
| 02/18 | 1,300 | 1,323 | 1,300 | 1,307 | +0.93% | 78,000 | 241億2070万 | +2.19% | 9.88 | 2.93 |
| 02/17 | 1,328 | 1,328 | 1,294 | 1,295 | -2.56% | 68,500 | 238億9924万 | +1.09% | 9.79 | 2.9 |
| 02/14 | 1,345 | 1,348 | 1,326 | 1,329 | -1.85% | 79,000 | 245億2672万 | +3.59% | 10.04 | 2.98 |
| 02/13 | 1,329 | 1,358 | 1,329 | 1,354 | +1.88% | 96,100 | 249億8809万 | +5.45% | 10.23 | 3.03 |
| 02/12 | 1,342 | 1,345 | 1,303 | 1,329 | -1.12% | 82,500 | 245億2672万 | +3.42% | 10.04 | 2.98 |
| 02/10 | 1,326 | 1,347 | 1,320 | 1,344 | +1.36% | 108,200 | 248億354万 | +4.43% | 10.16 | 3.01 |
| 02/07 | 1,314 | 1,333 | 1,314 | 1,326 | +0.61% | 62,500 | 244億7135万 | +2.79% | 10.02 | 2.97 |
| 02/06 | 1,266 | 1,318 | 1,266 | 1,318 | +4.11% | 124,100 | 243億2371万 | +1.93% | 9.96 | 2.95 |
| 02/05 | 1,276 | 1,276 | 1,261 | 1,266 | -1.02% | 34,200 | 233億6405万 | -2.47% | 9.57 | 2.83 |
| 02/04 | 1,279 | 1,298 | 1,279 | 1,279 | +0.31% | 68,500 | 236億396万 | -1.92% | 9.67 | 2.86 |
| 02/03 | 1,266 | 1,282 | 1,263 | 1,275 | +0.63% | 70,300 | 235億3014万 | -2.67% | 9.64 | 2.85 |
| 01/31 | 1,277 | 1,277 | 1,263 | 1,267 | -1.48% | 58,400 | 233億8250万 | -3.65% | 9.58 | 2.84 |
| 01/30 | 1,272 | 1,286 | 1,246 | 1,286 | +2.31% | 251,300 | 237億3315万 | -2.58% | 9.72 | 2.88 |
| 01/29 | 1,259 | 1,269 | 1,252 | 1,257 | +0.56% | 63,900 | 231億9795万 | -5.13% | 9.5 | 2.81 |
| 01/28 | 1,238 | 1,250 | 1,233 | 1,250 | +0.89% | 56,700 | 230億6877万 | -6.02% | 9.45 | 2.8 |
| 01/27 | 1,258 | 1,258 | 1,237 | 1,239 | -0.56% | 64,800 | 228億6576万 | -7.33% | 9.36 | 2.77 |
| 01/24 | 1,230 | 1,246 | 1,216 | 1,246 | +1.3% | 72,500 | 229億9495万 | -7.29% | 9.42 | 2.79 |
| 01/23 | 1,237 | 1,239 | 1,222 | 1,230 | -0.57% | 66,800 | 226億9967万 | -8.75% | 9.3 | 2.75 |
| 01/22 | 1,244 | 1,252 | 1,228 | 1,237 | +0.57% | 88,300 | 228億2885万 | -8.44% | 9.35 | 2.77 |
| 01/21 | 1,272 | 1,272 | 1,229 | 1,230 | -3.68% | 142,700 | 226億9967万 | -9.23% | 9.3 | 2.75 |
| 01/20 | 1,214 | 1,281 | 1,210 | 1,277 | +6.51% | 221,300 | 235億6705万 | -6.03% | 9.65 | 2.86 |
| 01/17 | 1,220 | 1,220 | 1,173 | 1,199 | -1.72% | 268,200 | 221億2756万 | -11.84% | 9.06 | 2.68 |
| 01/16 | 1,260 | 1,260 | 1,217 | 1,220 | -3.86% | 322,600 | 225億1512万 | -10.56% | 9.22 | 2.73 |
| 01/15 | 1,305 | 1,305 | 1,257 | 1,269 | -4.94% | 391,800 | 234億1941万 | -7.24% | 9.59 | 2.84 |
| 01/14 | 1,371 | 1,371 | 1,313 | 1,335 | -1.84% | 191,000 | 246億3745万 | -2.48% | 10.09 | 2.99 |
| 01/10 | 1,356 | 1,368 | 1,351 | 1,360 | +0.37% | 55,900 | 250億9882万 | -0.58% | 10.28 | 3.05 |
| 01/09 | 1,351 | 1,368 | 1,338 | 1,355 | +0.44% | 81,900 | 250億655万 | -0.73% | 10.24 | 3.03 |
| 01/08 | 1,371 | 1,374 | 1,348 | 1,349 | -2.6% | 77,700 | 248億9582万 | -1.1% | 10.2 | 3.02 |
| 01/07 | 1,383 | 1,386 | 1,361 | 1,385 | +0.51% | 70,000 | 255億6020万 | +1.69% | 10.47 | 3.1 |
| 01/06 | 1,405 | 1,405 | 1,365 | 1,378 | -2.41% | 131,100 | 254億3101万 | +1.32% | 10.41 | 3.09 |
| 2024 | ||||||||||
| 12/30 | 1,414 | 1,438 | 1,401 | 1,412 | -0.42% | 75,600 | 260億5848万 | +3.98% | 10.67 | 3.16 |
| 12/27 | 1,453 | 1,453 | 1,411 | 1,418 | -1.73% | 72,900 | 261億6921万 | +4.65% | 10.72 | 3.17 |
| 12/26 | 1,408 | 1,460 | 1,408 | 1,443 | +2.49% | 120,300 | 266億3059万 | +6.81% | 10.91 | 3.23 |
| 12/25 | 1,418 | 1,422 | 1,400 | 1,408 | -0.56% | 38,800 | 259億8466万 | +4.61% | 10.64 | 3.15 |
| 12/24 | 1,400 | 1,420 | 1,396 | 1,416 | +0.28% | 35,400 | 261億3230万 | +5.51% | 10.7 | 3.17 |
| 12/23 | 1,392 | 1,428 | 1,392 | 1,412 | +1.58% | 40,000 | 260億5848万 | +5.53% | 10.67 | 3.16 |
| 12/20 | 1,406 | 1,415 | 1,390 | 1,390 | -1.14% | 30,200 | 256億5247万 | +4.04% | 10.51 | 3.11 |
| 12/19 | 1,368 | 1,410 | 1,362 | 1,406 | +1.44% | 52,100 | 259億4775万 | +5.56% | 10.63 | 3.15 |
| 12/18 | 1,393 | 1,400 | 1,365 | 1,386 | -2.53% | 70,500 | 255億7865万 | +4.37% | 10.48 | 3.1 |
| 12/17 | 1,405 | 1,441 | 1,395 | 1,422 | +1.21% | 116,400 | 262億4303万 | +7.32% | 10.75 | 3.18 |
| 12/16 | 1,365 | 1,411 | 1,365 | 1,405 | +4.31% | 211,200 | 259億2930万 | +6.36% | 10.62 | 3.15 |
| 12/13 | 1,322 | 1,348 | 1,318 | 1,347 | +1.74% | 45,600 | 248億5891万 | +2.2% | 10.18 | 3.02 |
| 12/12 | 1,331 | 1,346 | 1,322 | 1,324 | -0.6% | 31,200 | 244億3444万 | +0.38% | 10.01 | 2.96 |
| 12/11 | 1,333 | 1,342 | 1,310 | 1,332 | +0.3% | 55,600 | 245億8208万 | +0.91% | 10.07 | 2.98 |
| 12/10 | 1,303 | 1,334 | 1,303 | 1,328 | +2.15% | 74,900 | 245億826万 | +0.53% | 10.04 | 2.97 |
| 12/09 | 1,307 | 1,310 | 1,280 | 1,300 | -0.84% | 66,300 | 239億9152万 | -1.74% | 9.83 | 2.91 |
| 12/06 | 1,305 | 1,330 | 1,301 | 1,311 | +0.38% | 58,700 | 241億9452万 | -1.06% | 9.91 | 2.94 |
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 | 260 624,000 2/27 | 66 159,000 10/10 | 1,454,400 606 5/7 | - | - | +63.39% 2/3 | -18.59% 10/8 |
| 2010年 2月期 | 682 818,000 7/28 | 196 470,000 3/9 | 4,021,200 3,351 7/28 | - | - | +54.66% 4/8 | -20.54% 11/17 |
| 2011年 2月期 | 515 618,000 4/9 | 172 207,200 11/4 207,200 11/2 他4件 | 1,029,600 858 1/18 | 73億5790万 | 24億5858万 | +29.92% 8/20 | -36.15% 3/16 |
| 2012年 2月期 | 273 328,000 3/10 | 111 133,000 9/26 | 1,478,400 1,232 3/10 | 39億516万 | 15億8349万 | +40.12% 1/30 | -20.74% 4/5 |
| 2013年 2月期 | 424 509,000 5/11 | 192 230,300 3/8 | 2,493,600 2,078 4/20 | 60億6015万 | 27億4195万 | +54.7% 4/20 | -20.18% 6/15 |
| 2014年 2月期 | 413 2,475 10/2 | 207 124,000 4/18 | 1,032,000 172,000 10/2 | 58億9347万 | 29億5268万 | +48.65% 10/2 | -13.79% 11/1 |
| 2015年 2月期 | 853 5,120 1/20 | 228 1,371 5/23 1,370 5/21 | 1,161,000 193,500 6/27 | 124億64万 | 33億2056万 | +39.47% 1/19 | -9.49% 3/2 |
| 2016年 2月期 | 774 1,547 7/6 | 482 963 1/21 | 637,200 318,600 7/1 | 112億4050万 | 70億8469万 | +14.22% 7/1 | -21.59% 8/25 |
| 2017年 2月期 | 975 1,950 2/14 | 454 907 6/24 | 417,400 208,700 2/10 | 151億7080万 | 66億7815万 | +27.79% 2/13 | -5.63% 6/16 |
| 2018年 2月期 | 2,835 5,670 1/10 | 726 1,452 4/17 | 1,114,600 557,300 1/15 | 442億3371万 | 112億9641万 | +52.49% 10/17 | -21.55% 2/6 |
| 2019年 2月期 | 2,018 4,035 3/8 | 885 1,770 12/25 | 721,600 360,800 4/16 | 315億5918万 | 138億4380万 | +11.41% 7/23 | -23.26% 12/25 |
| 2020年 2月期 | 1,896 1/23 | 904 1,807 3/29 | 546,300 1/15 | 296億5859万 | 141億3319万 | +24.93% 7/25 | -45.42% 3/13 |
| 2021年 2月期 | 1,320 3/2 | 502 1/4 | 465,700 2/16 | 206億4839万 | 78億6208万 | +32.66% 5/11 | -29.58% 4/6 |
| 2022年 2月期 | 666 3/1 | 413 8/6 | 584,200 5/31 | 109億3753万 | 73億7907万 | +14.92% 6/9 | -18.04% 8/6 |
| 2023年 2月期 | 809 2/1 | 450 3/8 | 368,400 2/27 | 149億2016万 | 82億9922万 | +17.54% 6/8 | -11.12% 7/12 |
| 2024年 2月期 | 2,051 9/29 | 689 3/1 | 1,733,300 7/19 | 378億2601万 | 127億703万 | +45.74% 4/24 | -27.18% 10/18 |
| 2025年 2月期 | 1,494 10/21 | 1,014 8/5 | 1,004,300 4/15 | 275億7179万 | 187億1338万 | +15.47% 7/17 | -21.73% 8/5 |
| 最新 | 1,297 2025/5/9 | 45,700 | 239億3615万 | +3.18% 1,257 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 347%（4.47倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 123%（2.23倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 279%（3.79倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/09 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
66円（2008/10/10） - 1858%（19.58倍）
1,297円（5/9）