株価チャート
株価
5/2
- 前日 (5/1)
- 1,316
- 始値
- 1,308
- 高値
- 1,321
- 安値
- 1,293
- 終値 -1.6%
- 1,295
- 出来高 -24.16%
- 11,300
乖離率
- 株価（5日）
移動平均値 - -2.04%
1,322 - 株価（25日）
移動平均値 - +1.41%
1,277 - 出来高（5日）
移動平均値 - -18.23%
13,820
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 | 1,308 | 1,321 | 1,293 | 1,295 | -1.6% | 11,300 | 395億178万 | +1.41% | 20.1 | 1.58 |
| 05/01 | 1,329 | 1,329 | 1,306 | 1,316 | -0.98% | 14,900 | 401億4235万 | +2.49% | 20.42 | 1.6 |
| 04/30 | 1,362 | 1,362 | 1,310 | 1,329 | -2.92% | 16,600 | 405億3889万 | +3.02% | 20.62 | 1.62 |
| 04/28 | 1,323 | 1,369 | 1,291 | 1,369 | +5.31% | 16,900 | 417億5903万 | +5.63% | 21.25 | 1.67 |
| 04/25 | 1,296 | 1,306 | 1,290 | 1,300 | -0.08% | 9,400 | 396億5430万 | -0.15% | 20.17 | 1.58 |
| 04/24 | 1,326 | 1,326 | 1,292 | 1,301 | -2.33% | 11,400 | 396億8480万 | -0.84% | 20.19 | 1.58 |
| 04/23 | 1,349 | 1,350 | 1,315 | 1,332 | +0.53% | 17,400 | 406億3040万 | +0.83% | 20.67 | 1.62 |
| 04/22 | 1,309 | 1,325 | 1,300 | 1,325 | +1.84% | 16,500 | 404億1688万 | -0.15% | 20.56 | 1.61 |
| 04/21 | 1,291 | 1,317 | 1,290 | 1,301 | +0.7% | 22,800 | 396億8480万 | -2.4% | 20.19 | 1.58 |
| 04/18 | 1,255 | 1,295 | 1,255 | 1,292 | +3.78% | 21,000 | 394億1027万 | -3.8% | 20.05 | 1.57 |
| 04/17 | 1,230 | 1,246 | 1,230 | 1,245 | +1.14% | 7,000 | 379億7662万 | -7.91% | 19.32 | 1.51 |
| 04/16 | 1,242 | 1,252 | 1,230 | 1,231 | +0.16% | 12,900 | 375億4957万 | -9.68% | 19.1 | 1.5 |
| 04/15 | 1,255 | 1,255 | 1,229 | 1,229 | -0.89% | 8,100 | 374億8856万 | -10.49% | 19.07 | 1.5 |
| 04/14 | 1,254 | 1,254 | 1,231 | 1,240 | +0.73% | 11,300 | 378億2410万 | -10.34% | 19.24 | 1.51 |
| 04/11 | 1,205 | 1,237 | 1,195 | 1,231 | -1.05% | 20,700 | 375億4957万 | -11.5% | 19.1 | 1.5 |
| 04/10 | 1,287 | 1,287 | 1,222 | 1,244 | +6.6% | 19,000 | 379億4611万 | -11.21% | 19.31 | 1.51 |
| 04/09 | 1,186 | 1,186 | 1,151 | 1,167 | -2.91% | 34,800 | 355億9736万 | -17.12% | 18.11 | 1.42 |
| 04/08 | 1,188 | 1,231 | 1,179 | 1,202 | +6.09% | 26,000 | 366億6497万 | -15.11% | 18.65 | 1.46 |
| 04/07 | 1,128 | 1,172 | 1,125 | 1,133 | -6.98% | 46,900 | 345億6025万 | -20.38% | 17.58 | 1.38 |
| 04/04 | 1,256 | 1,256 | 1,198 | 1,218 | -5.29% | 57,500 | 371億5303万 | -14.83% | 18.9 | 1.48 |
| 04/03 | 1,280 | 1,292 | 1,263 | 1,286 | -1.38% | 37,300 | 392億2725万 | -10.26% | 19.96 | 1.56 |
| 04/02 | 1,338 | 1,340 | 1,303 | 1,304 | -1.95% | 26,700 | 397億7631万 | -8.87% | 20.24 | 1.59 |
| 04/01 | 1,328 | 1,343 | 1,317 | 1,330 | +0.38% | 33,500 | 405億6940万 | -6.99% | 20.64 | 1.62 |
| 03/31 | 1,351 | 1,357 | 1,325 | 1,325 | -3.43% | 47,700 | 404億1688万 | -7.15% | 20.56 | 1.61 |
| 03/28 | 1,411 | 1,411 | 1,368 | 1,372 | -6.48% | 154,900 | 418億5054万 | -3.79% | 21.29 | 1.67 |
| 03/27 | 1,474 | 1,500 | 1,452 | 1,467 | -1.34% | 116,700 | 447億4835万 | +3.09% | 22.77 | 1.78 |
| 03/26 | 1,483 | 1,487 | 1,474 | 1,487 | +1.02% | 38,500 | 453億5842万 | +4.94% | 23.08 | 1.81 |
| 03/25 | 1,511 | 1,511 | 1,471 | 1,472 | -3.48% | 63,300 | 449億87万 | +4.4% | 22.84 | 1.79 |
| 03/24 | 1,545 | 1,545 | 1,518 | 1,525 | -1.55% | 81,700 | 465億1754万 | +8.7% | 23.67 | 1.86 |
| 03/21 | 1,507 | 1,549 | 1,505 | 1,549 | +2.79% | 62,300 | 472億4962万 | +10.96% | 24.04 | 1.88 |
| 03/19 | 1,483 | 1,518 | 1,483 | 1,507 | +0.6% | 39,100 | 459億6848万 | +8.65% | 23.39 | 1.83 |
| 03/18 | 1,463 | 1,534 | 1,463 | 1,498 | +2.39% | 88,500 | 456億9395万 | +8.55% | 23.25 | 1.82 |
| 03/17 | 1,570 | 1,595 | 1,422 | 1,463 | -6.4% | 173,300 | 446億2634万 | +6.55% | 22.7 | 1.78 |
| 03/14 | 1,524 | 1,568 | 1,515 | 1,563 | +2.9% | 103,400 | 476億7667万 | +14.25% | 24.26 | 1.9 |
| 03/13 | 1,504 | 1,530 | 1,491 | 1,519 | +1% | 75,000 | 463億3452万 | +11.77% | 23.57 | 1.85 |
| 03/12 | 1,491 | 1,504 | 1,491 | 1,504 | +1.14% | 57,300 | 458億7697万 | +11.32% | 23.34 | 1.83 |
| 03/11 | 1,469 | 1,498 | 1,461 | 1,487 | +0.61% | 70,700 | 453億5842万 | +10.72% | 23.08 | 1.81 |
| 03/10 | 1,456 | 1,479 | 1,451 | 1,478 | +1.58% | 123,300 | 450億8389万 | +10.55% | 22.94 | 1.8 |
| 03/07 | 1,443 | 1,460 | 1,423 | 1,455 | -0.27% | 108,000 | 443億8231万 | +9.23% | 22.58 | 1.77 |
| 03/06 | 1,430 | 1,470 | 1,430 | 1,459 | +2.82% | 113,300 | 445億432万 | +9.95% | 22.64 | 1.77 |
| 03/05 | 1,388 | 1,442 | 1,387 | 1,419 | +2.23% | 94,800 | 432億8419万 | +7.34% | 22.02 | 1.73 |
| 03/04 | 1,365 | 1,414 | 1,365 | 1,388 | +1.68% | 114,100 | 423億3859万 | +5.23% | 21.54 | 1.69 |
| 03/03 | 1,328 | 1,383 | 1,327 | 1,365 | +4.2% | 155,400 | 416億3701万 | +3.8% | 21.18 | 1.66 |
| 02/28 | 1,327 | 1,340 | 1,310 | 1,310 | +2.1% | 146,800 | 399億5933万 | -0.23% | 20.33 | 1.59 |
| 02/27 | 1,260 | 1,283 | 1,260 | 1,283 | +1.99% | 79,200 | 391億3574万 | -2.28% | 19.91 | 1.56 |
| 02/26 | 1,269 | 1,270 | 1,252 | 1,258 | -0.87% | 39,400 | 383億7316万 | -4.19% | 19.52 | 1.53 |
| 02/25 | 1,250 | 1,275 | 1,250 | 1,269 | +0.71% | 39,700 | 387億870万 | -3.5% | 19.69 | 1.54 |
| 02/21 | 1,282 | 1,282 | 1,260 | 1,260 | -1.72% | 21,600 | 384億3417万 | -4.26% | 19.55 | 1.53 |
| 02/20 | 1,300 | 1,307 | 1,281 | 1,282 | -1.69% | 23,300 | 391億524万 | -2.73% | 19.89 | 1.56 |
| 02/19 | 1,306 | 1,315 | 1,300 | 1,304 | -0.61% | 16,500 | 397億7631万 | -1.21% | 20.24 | 1.59 |
| 02/18 | 1,316 | 1,319 | 1,303 | 1,312 | -0.38% | 10,200 | 400億2034万 | -0.53% | 20.36 | 1.6 |
| 02/17 | 1,325 | 1,325 | 1,312 | 1,317 | +0.38% | 12,700 | 401億7285万 | -0.08% | 20.44 | 1.6 |
| 02/14 | 1,338 | 1,338 | 1,312 | 1,312 | -1.35% | 14,500 | 400億2034万 | -0.38% | 20.36 | 1.6 |
| 02/13 | 1,327 | 1,338 | 1,327 | 1,330 | +0.3% | 8,000 | 405億6940万 | +0.91% | 20.64 | 1.62 |
| 02/12 | 1,326 | 1,348 | 1,326 | 1,326 | -0.45% | 19,200 | 404億4738万 | +0.68% | 20.58 | 1.61 |
| 02/10 | 1,333 | 1,339 | 1,332 | 1,332 | -0.08% | 11,900 | 406億3040万 | +1.06% | 20.67 | 1.62 |
| 02/07 | 1,343 | 1,344 | 1,333 | 1,333 | -0.3% | 10,100 | 406億6091万 | +1.06% | 20.69 | 1.62 |
| 02/06 | 1,339 | 1,346 | 1,330 | 1,337 | +0.53% | 11,400 | 407億8292万 | +1.36% | 20.75 | 1.63 |
| 02/05 | 1,330 | 1,339 | 1,330 | 1,330 | -0.3% | 13,100 | 405億6940万 | +0.99% | 20.64 | 1.62 |
| 02/04 | 1,329 | 1,340 | 1,322 | 1,334 | +2.69% | 15,400 | 406億9141万 | +1.44% | 20.7 | 1.62 |
| 02/03 | 1,342 | 1,342 | 1,299 | 1,299 | -2.7% | 29,500 | 396億2379万 | -1.07% | 20.16 | 1.58 |
| 01/31 | 1,348 | 1,348 | 1,333 | 1,335 | -0.96% | 8,400 | 407億2191万 | +1.68% | 20.72 | 1.62 |
| 01/30 | 1,339 | 1,348 | 1,332 | 1,348 | +0.82% | 19,700 | 411億1846万 | +2.9% | 20.92 | 1.64 |
| 01/29 | 1,344 | 1,345 | 1,337 | 1,337 | 0% | 5,500 | 407億8292万 | +2.37% | 20.75 | 1.63 |
| 01/28 | 1,325 | 1,342 | 1,323 | 1,337 | +0.91% | 8,100 | 407億8292万 | +2.61% | 20.75 | 1.63 |
| 01/27 | 1,315 | 1,328 | 1,309 | 1,325 | +1.07% | 10,100 | 404億1688万 | +1.92% | 20.56 | 1.61 |
| 01/24 | 1,309 | 1,315 | 1,303 | 1,311 | +1.08% | 7,600 | 399億8983万 | +1.16% | 20.34 | 1.59 |
| 01/23 | 1,306 | 1,313 | 1,293 | 1,297 | -0.77% | 9,900 | 395億6279万 | +0.15% | 20.13 | 1.58 |
| 01/22 | 1,302 | 1,315 | 1,302 | 1,307 | +0.54% | 5,300 | 398億6782万 | +1% | 20.28 | 1.59 |
| 01/21 | 1,315 | 1,317 | 1,300 | 1,300 | -0.69% | 8,100 | 396億5430万 | +0.62% | 20.17 | 1.58 |
| 01/20 | 1,315 | 1,332 | 1,307 | 1,309 | +1% | 9,200 | 399億2883万 | +1.47% | 20.31 | 1.59 |
| 01/17 | 1,307 | 1,307 | 1,288 | 1,296 | -0.84% | 9,400 | 395億3228万 | +0.7% | 20.11 | 1.58 |
| 01/16 | 1,330 | 1,344 | 1,307 | 1,307 | -1.06% | 18,300 | 398億6782万 | +1.71% | 20.28 | 1.59 |
| 01/15 | 1,296 | 1,321 | 1,296 | 1,321 | +2.96% | 14,000 | 402億9487万 | +2.96% | 20.5 | 1.61 |
| 01/14 | 1,304 | 1,306 | 1,283 | 1,283 | -1.08% | 15,100 | 391億3574万 | +0.23% | 19.91 | 1.56 |
| 01/10 | 1,307 | 1,307 | 1,297 | 1,297 | +0.23% | 7,300 | 395億6279万 | +1.49% | 20.13 | 1.58 |
| 01/09 | 1,317 | 1,317 | 1,294 | 1,294 | -1.45% | 18,100 | 394億7128万 | +1.41% | 20.08 | 1.57 |
| 01/08 | 1,334 | 1,334 | 1,313 | 1,313 | -0.53% | 13,400 | 400億5084万 | +3.14% | 20.38 | 1.6 |
| 01/07 | 1,353 | 1,353 | 1,320 | 1,320 | -1.64% | 17,600 | 402億6436万 | +3.94% | 20.48 | 1.61 |
| 01/06 | 1,368 | 1,368 | 1,339 | 1,342 | -1.9% | 27,000 | 409億3544万 | +5.92% | 20.83 | 1.63 |
| 2024 | ||||||||||
| 12/30 | 1,320 | 1,368 | 1,310 | 1,368 | +3.64% | 30,500 | 417億2852万 | +8.4% | 21.23 | 1.65 |
| 12/27 | 1,300 | 1,320 | 1,300 | 1,320 | +1.93% | 25,900 | 402億6436万 | +5.01% | 20.48 | 1.59 |
| 12/26 | 1,289 | 1,295 | 1,284 | 1,295 | +0.62% | 21,500 | 395億178万 | +3.35% | 20.1 | 1.56 |
| 12/25 | 1,287 | 1,287 | 1,277 | 1,287 | +0.47% | 10,500 | 392億5775万 | +2.88% | 19.97 | 1.55 |
| 12/24 | 1,287 | 1,287 | 1,280 | 1,281 | -0.31% | 9,800 | 390億7474万 | +2.64% | 19.88 | 1.54 |
| 12/23 | 1,280 | 1,285 | 1,273 | 1,285 | +0.78% | 17,000 | 391億9675万 | +3.05% | 19.94 | 1.55 |
| 12/20 | 1,270 | 1,276 | 1,257 | 1,275 | +1.59% | 12,700 | 388億9172万 | +2.33% | 19.79 | 1.53 |
| 12/19 | 1,250 | 1,262 | 1,250 | 1,255 | +0.16% | 7,600 | 382億8165万 | +0.8% | 19.48 | 1.51 |
| 12/18 | 1,257 | 1,260 | 1,247 | 1,253 | +0.4% | 5,100 | 382億2064万 | +0.56% | 19.44 | 1.51 |
| 12/17 | 1,254 | 1,260 | 1,248 | 1,248 | +0.16% | 5,300 | 380億6813万 | +0.08% | 19.37 | 1.5 |
| 12/16 | 1,275 | 1,275 | 1,246 | 1,246 | -2.27% | 9,700 | 380億712万 | -0.16% | 19.34 | 1.5 |
| 12/13 | 1,275 | 1,278 | 1,270 | 1,275 | +0.08% | 14,000 | 388億9172万 | +2.08% | 19.79 | 1.53 |
| 12/12 | 1,259 | 1,274 | 1,254 | 1,274 | +1.43% | 16,500 | 388億6121万 | +2.08% | 19.77 | 1.53 |
| 12/11 | 1,250 | 1,256 | 1,250 | 1,256 | +0.72% | 10,900 | 383億1215万 | +0.64% | 19.49 | 1.51 |
| 12/10 | 1,255 | 1,255 | 1,247 | 1,247 | -0.16% | 9,200 | 380億3762万 | -0.16% | 19.35 | 1.5 |
| 12/09 | 1,250 | 1,256 | 1,245 | 1,249 | +0.32% | 10,400 | 380億9863万 | +0.08% | 19.38 | 1.5 |
| 12/06 | 1,252 | 1,252 | 1,243 | 1,245 | -0.08% | 5,900 | 379億7662万 | -0.16% | 19.32 | 1.5 |
| 12/05 | 1,236 | 1,251 | 1,236 | 1,246 | +0.81% | 10,500 | 380億712万 | -0.08% | 19.34 | 1.5 |
| 12/04 | 1,250 | 1,252 | 1,236 | 1,236 | -1.2% | 9,000 | 377億209万 | -0.88% | 19.18 | 1.49 |
| 12/03 | 1,232 | 1,252 | 1,232 | 1,251 | +1.13% | 8,900 | 381億5964万 | +0.32% | 19.41 | 1.51 |
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 | |
| 2014年 3月期 | 668 1,335 5/23 | 385 770 6/27 | 606,200 303,100 5/23 | - | - | +11% 2/27 | -13.1% 6/27 |
| 2015年 3月期 | 875 1,750 10/31 | 483 966 4/11 | 582,800 291,400 10/30 | 266億9039万 | 147億3309万 | +17.02% 10/8 | -9.93% 11/25 |
| 2016年 3月期 | 945 1,889 11/26 | 668 1,336 2/12 | 249,200 124,600 5/12 | 288億1037万 | 203億7621万 | +9.92% 8/3 | -13.82% 1/21 |
| 2017年 3月期 | 1,070 2,140 12/26 | 661 1,321 6/24 | 117,200 58,600 5/26 | 326億3854万 | 201億4743万 | +12.89% 12/26 | -9.24% 6/24 |
| 2018年 3月期 | 1,884 2/27 | 901 4/17 | 275,100 3/12 | 574億6823万 | 274億8348万 | +18.25% 5/24 | -12.13% 3/29 |
| 2019年 3月期 | 1,715 8/2 | 849 12/26 | 132,400 10/26 | 523億1317万 | 258億9731万 | +13.05% 2/25 | -21.58% 12/25 |
| 2020年 3月期 | 1,548 11/26 | 782 3/13 | 152,300 3/27 | 472億1912万 | 238億5358万 | +17.05% 10/24 | -19.55% 3/16 |
| 2021年 3月期 | 1,297 3/5 | 839 4/3 | 821,600 3/12 | 395億6279万 | 255億9227万 | +11.05% 5/28 | -9.8% 3/12 |
| 2022年 3月期 | 1,091 3/25 | 914 11/26 | 256,100 12/7 | 332億7911万 | 278億8002万 | +7.49% 2/18 | -4.95% 4/12 |
| 2023年 3月期 | 1,104 3/9 | 924 9/28 9/27 | 309,000 3/3 | 336億7565万 | 281億8505万 | +7.98% 12/30 | -6.09% 3/30 |
| 2024年 3月期 | 1,344 2/28 | 980 5/31 | 221,300 3/27 | 409億9644万 | 298億9324万 | +9.54% 11/10 | -5.96% 12/14 |
| 最新 | 1,295 2025/5/2 | 11,300 | 395億178万 | +1.41% 1,277 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/05/02 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
385円（2013/06/27） - 236%（3.36倍）
1,295円（5/2）