株価チャート
株価
5/2
- 前日 (5/1)
- 2,144
- 始値
- 2,144
- 高値
- 2,154
- 安値
- 2,116
- 終値 -0.7%
- 2,129
- 出来高 +27.59%
- 25,900
乖離率
- 株価（5日）
移動平均値 - -1.16%
2,154 - 株価（25日）
移動平均値 - +0.52%
2,118 - 出来高（5日）
移動平均値 - +19.14%
21,740
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 | 2,144 | 2,154 | 2,116 | 2,129 | -0.7% | 25,900 | 485億7034万 | +0.52% | 28.55 | 5.56 |
| 05/01 | 2,152 | 2,161 | 2,135 | 2,144 | -0.37% | 20,300 | 489億1254万 | +1.28% | 28.76 | 5.6 |
| 04/30 | 2,197 | 2,197 | 2,151 | 2,152 | -1.19% | 18,800 | 490億9505万 | +1.7% | 28.86 | 5.62 |
| 04/28 | 2,166 | 2,205 | 2,166 | 2,178 | +0.55% | 26,700 | 496億8821万 | +2.98% | 29.21 | 5.69 |
| 04/25 | 2,181 | 2,190 | 2,160 | 2,166 | -1.1% | 17,000 | 494億1445万 | +2.61% | 29.05 | 5.66 |
| 04/24 | 2,256 | 2,263 | 2,189 | 2,190 | -3.44% | 25,500 | 499億6197万 | +3.89% | 29.37 | 5.72 |
| 04/23 | 2,264 | 2,280 | 2,246 | 2,268 | +0.09% | 33,800 | 517億4144万 | +7.79% | 30.42 | 5.92 |
| 04/22 | 2,279 | 2,299 | 2,258 | 2,266 | -0.74% | 29,700 | 516億9581万 | +8.11% | 30.39 | 5.92 |
| 04/21 | 2,265 | 2,293 | 2,260 | 2,283 | +0.31% | 36,500 | 520億8365万 | +9.39% | 30.62 | 5.96 |
| 04/18 | 2,199 | 2,276 | 2,191 | 2,276 | +3.45% | 63,900 | 519億2395万 | +9.58% | 30.53 | 5.94 |
| 04/17 | 2,183 | 2,244 | 2,155 | 2,200 | +0.09% | 63,100 | 501億9011万 | +6.43% | 29.51 | 5.74 |
| 04/16 | 2,150 | 2,198 | 2,118 | 2,198 | +2% | 55,500 | 501億4448万 | +6.7% | 29.48 | 5.74 |
| 04/15 | 2,050 | 2,163 | 2,050 | 2,155 | +3.21% | 86,300 | 491億6349万 | +4.97% | 28.9 | 5.63 |
| 04/14 | 2,097 | 2,097 | 2,073 | 2,088 | +0.53% | 17,300 | 476億3498万 | +1.95% | 28 | 5.45 |
| 04/11 | 2,025 | 2,078 | 2,014 | 2,077 | +1.52% | 22,700 | 473億8403万 | +1.52% | 27.86 | 5.42 |
| 04/10 | 2,080 | 2,088 | 2,026 | 2,046 | +2.71% | 26,800 | 466億7680万 | 0% | 27.44 | 5.34 |
| 04/09 | 2,001 | 2,012 | 1,968 | 1,992 | -1.09% | 27,100 | 454億4486万 | -2.69% | 26.72 | 5.2 |
| 04/08 | 1,952 | 2,014 | 1,942 | 2,014 | +6.56% | 38,500 | 459億4676万 | -1.71% | 27.01 | 5.26 |
| 04/07 | 1,891 | 1,929 | 1,841 | 1,890 | -4.79% | 81,300 | 431億1787万 | -7.8% | 25.35 | 4.93 |
| 04/04 | 2,000 | 2,005 | 1,966 | 1,985 | -1.44% | 45,200 | 452億8517万 | -3.45% | 26.62 | 5.18 |
| 04/03 | 2,010 | 2,027 | 2,001 | 2,014 | -0.93% | 27,700 | 459億4676万 | -2.14% | 27.01 | 5.26 |
| 04/02 | 2,052 | 2,079 | 2,030 | 2,033 | -0.93% | 16,400 | 463億8022万 | -1.5% | 27.27 | 5.31 |
| 04/01 | 2,073 | 2,082 | 2,050 | 2,052 | -0.19% | 16,600 | 468億1368万 | -0.82% | 27.52 | 5.36 |
| 03/31 | 2,060 | 2,086 | 2,051 | 2,056 | -1.72% | 32,300 | 469億494万 | -0.72% | 27.58 | 5.37 |
| 03/28 | 2,090 | 2,118 | 2,087 | 2,092 | -0.9% | 23,800 | 477億2623万 | +0.82% | 28.06 | 5.46 |
| 03/27 | 2,104 | 2,126 | 2,093 | 2,111 | +0.24% | 46,600 | 481億5969万 | +1.59% | 28.31 | 5.51 |
| 03/26 | 2,123 | 2,126 | 2,100 | 2,106 | -1.13% | 29,200 | 480億4562万 | +1.2% | 28.25 | 5.5 |
| 03/25 | 2,100 | 2,131 | 2,083 | 2,130 | +1.82% | 39,100 | 485億9315万 | +2.26% | 28.57 | 5.56 |
| 03/24 | 2,098 | 2,100 | 2,077 | 2,092 | -0.29% | 19,700 | 477億2623万 | +0.29% | 28.06 | 5.46 |
| 03/21 | 2,075 | 2,104 | 2,066 | 2,098 | +1.11% | 30,400 | 478億6311万 | +0.38% | 28.14 | 5.48 |
| 03/19 | 2,059 | 2,081 | 2,059 | 2,075 | +0.78% | 18,200 | 473億3840万 | -0.86% | 27.83 | 5.42 |
| 03/18 | 2,053 | 2,072 | 2,053 | 2,059 | +0.19% | 26,200 | 469億7338万 | -1.81% | 27.62 | 5.38 |
| 03/17 | 2,029 | 2,058 | 2,027 | 2,055 | +1.23% | 22,900 | 468億8213万 | -2.19% | 27.56 | 5.37 |
| 03/14 | 2,019 | 2,048 | 2,016 | 2,030 | +0.5% | 27,600 | 463億1178万 | -3.61% | 27.23 | 5.3 |
| 03/13 | 2,031 | 2,040 | 2,005 | 2,020 | -0.54% | 25,000 | 460億8365万 | -4.31% | 27.09 | 5.27 |
| 03/12 | 2,014 | 2,046 | 2,008 | 2,031 | +0.45% | 33,800 | 463億3460万 | -4.02% | 27.24 | 5.3 |
| 03/11 | 2,026 | 2,043 | 2,012 | 2,022 | -0.54% | 35,500 | 461億2927万 | -4.67% | 27.12 | 5.28 |
| 03/10 | 2,040 | 2,058 | 2,033 | 2,033 | -0.59% | 15,400 | 463億8022万 | -4.37% | 27.27 | 5.31 |
| 03/07 | 2,053 | 2,070 | 2,040 | 2,045 | -1.73% | 31,200 | 466億5399万 | -4.08% | 27.43 | 5.34 |
| 03/06 | 2,060 | 2,081 | 2,033 | 2,081 | +1.46% | 47,500 | 474億7528万 | -2.57% | 27.91 | 5.43 |
| 03/05 | 2,060 | 2,083 | 2,035 | 2,051 | +0.1% | 46,900 | 467億9087万 | -4.07% | 27.51 | 5.36 |
| 03/04 | 2,040 | 2,049 | 2,021 | 2,049 | +0.44% | 37,500 | 467億4524万 | -4.25% | 27.48 | 5.35 |
| 03/03 | 2,021 | 2,040 | 2,010 | 2,040 | +0.39% | 59,700 | 465億3992万 | -4.76% | 27.36 | 5.33 |
| 02/28 | 2,050 | 2,051 | 2,015 | 2,032 | -1.12% | 45,200 | 463億5741万 | -5.22% | 31.2 | 5.31 |
| 02/27 | 2,092 | 2,093 | 2,052 | 2,055 | -4.46% | 176,000 | 468億8213万 | -4.29% | 31.55 | 5.37 |
| 02/26 | 2,135 | 2,175 | 2,130 | 2,151 | -0.05% | 124,700 | 490億7224万 | +0.09% | 33.03 | 5.62 |
| 02/25 | 2,120 | 2,156 | 2,120 | 2,152 | +1.75% | 58,200 | 490億9505万 | +0.19% | 33.04 | 5.62 |
| 02/21 | 2,140 | 2,140 | 2,115 | 2,115 | -1.44% | 66,100 | 482億5095万 | -1.4% | 32.47 | 5.52 |
| 02/20 | 2,185 | 2,185 | 2,133 | 2,146 | -1.51% | 47,000 | 489億5817万 | +0.09% | 32.95 | 5.6 |
| 02/19 | 2,166 | 2,185 | 2,164 | 2,179 | +0.46% | 34,100 | 497億1102万 | +1.73% | 33.46 | 5.69 |
| 02/18 | 2,185 | 2,185 | 2,165 | 2,169 | -0.32% | 34,300 | 494億8289万 | +1.59% | 33.3 | 5.66 |
| 02/17 | 2,202 | 2,203 | 2,176 | 2,176 | -0.91% | 71,800 | 496億4258万 | +2.3% | 33.41 | 5.68 |
| 02/14 | 2,186 | 2,200 | 2,181 | 2,196 | +0.6% | 32,200 | 500億9886万 | +3.58% | 33.72 | 5.73 |
| 02/13 | 2,191 | 2,211 | 2,183 | 2,183 | -0.05% | 55,500 | 498億228万 | +3.36% | 33.52 | 5.7 |
| 02/12 | 2,174 | 2,191 | 2,169 | 2,184 | +0.41% | 39,600 | 498億2509万 | +3.75% | 33.53 | 5.7 |
| 02/10 | 2,156 | 2,191 | 2,156 | 2,175 | +0.37% | 49,500 | 496億1977万 | +3.67% | 33.39 | 5.68 |
| 02/07 | 2,164 | 2,190 | 2,164 | 2,167 | -0.14% | 33,500 | 494億3726万 | +3.63% | 33.27 | 5.66 |
| 02/06 | 2,164 | 2,174 | 2,149 | 2,170 | +0.37% | 23,500 | 495億570万 | +4.13% | 33.32 | 5.67 |
| 02/05 | 2,154 | 2,167 | 2,154 | 2,162 | +0.98% | 20,300 | 493億2319万 | +4.14% | 33.19 | 5.64 |
| 02/04 | 2,150 | 2,160 | 2,140 | 2,141 | +0.05% | 23,500 | 488億4410万 | +3.58% | 32.87 | 5.59 |
| 02/03 | 2,155 | 2,157 | 2,130 | 2,140 | -0.7% | 45,600 | 488億2129万 | +3.93% | 32.86 | 5.59 |
| 01/31 | 2,190 | 2,190 | 2,145 | 2,155 | -1.64% | 37,000 | 491億6349万 | +5.12% | 33.09 | 5.63 |
| 01/30 | 2,148 | 2,195 | 2,139 | 2,191 | +2.14% | 66,300 | 499億8479万 | +7.3% | 33.64 | 5.72 |
| 01/29 | 2,118 | 2,145 | 2,118 | 2,145 | +0.7% | 30,000 | 489億3536万 | +5.51% | 32.93 | 5.6 |
| 01/28 | 2,101 | 2,138 | 2,101 | 2,130 | +1.04% | 42,600 | 485億9315万 | +5.19% | 32.7 | 5.56 |
| 01/27 | 2,102 | 2,133 | 2,100 | 2,108 | +0.81% | 42,800 | 480億9125万 | +4.41% | 32.37 | 5.5 |
| 01/24 | 2,107 | 2,111 | 2,091 | 2,091 | -0.1% | 28,100 | 477億342万 | +3.87% | 32.1 | 5.46 |
| 01/23 | 2,100 | 2,125 | 2,092 | 2,093 | -0.24% | 31,300 | 477億4905万 | +4.18% | 32.14 | 5.46 |
| 01/22 | 2,114 | 2,127 | 2,084 | 2,098 | -0.71% | 41,900 | 478億6311万 | +4.69% | 32.21 | 5.48 |
| 01/21 | 2,110 | 2,123 | 2,107 | 2,113 | +0.14% | 30,100 | 482億532万 | +5.65% | 32.44 | 5.52 |
| 01/20 | 2,108 | 2,128 | 2,095 | 2,110 | +1.34% | 58,000 | 481億3688万 | +5.82% | 32.4 | 5.51 |
| 01/17 | 2,100 | 2,100 | 2,054 | 2,082 | -0.67% | 30,800 | 474億9810万 | +4.73% | 31.97 | 5.44 |
| 01/16 | 2,066 | 2,113 | 2,048 | 2,096 | +0.14% | 61,000 | 478億1749万 | +5.7% | 32.18 | 5.47 |
| 01/15 | 2,026 | 2,119 | 2,026 | 2,093 | +4.65% | 148,800 | 477億4905万 | +5.87% | 32.14 | 5.46 |
| 01/14 | 2,030 | 2,030 | 1,992 | 2,000 | +0.6% | 42,100 | 456億2737万 | +1.52% | 30.71 | 5.22 |
| 01/10 | 1,982 | 1,996 | 1,982 | 1,988 | +0.2% | 14,900 | 453億5361万 | +1.02% | 30.52 | 5.19 |
| 01/09 | 1,991 | 1,996 | 1,984 | 1,984 | -0.4% | 25,500 | 452億6235万 | +0.97% | 30.46 | 5.18 |
| 01/08 | 2,010 | 2,016 | 1,992 | 1,992 | -1.04% | 36,300 | 454億4486万 | +1.53% | 30.58 | 5.2 |
| 01/07 | 2,004 | 2,018 | 1,998 | 2,013 | +0.35% | 27,900 | 459億2395万 | +2.81% | 30.91 | 5.26 |
| 01/06 | 2,005 | 2,031 | 2,004 | 2,006 | +0.35% | 54,300 | 457億6426万 | +2.71% | 30.8 | 5.24 |
| 2024 | ||||||||||
| 12/30 | 1,994 | 2,024 | 1,985 | 1,999 | +0.25% | 48,700 | 456億456万 | +2.62% | 30.69 | 5.22 |
| 12/27 | 1,971 | 2,008 | 1,971 | 1,994 | +1.53% | 83,800 | 454億9049万 | +2.57% | 30.62 | 5.21 |
| 12/26 | 1,947 | 1,965 | 1,941 | 1,964 | +1.39% | 166,200 | 448億608万 | +1.18% | 30.15 | 5.13 |
| 12/25 | 1,957 | 1,957 | 1,925 | 1,937 | -0.36% | 68,000 | 441億9011万 | -0.1% | 29.74 | 5.06 |
| 12/24 | 1,940 | 1,944 | 1,920 | 1,944 | +0.52% | 47,900 | 443億4981万 | +0.31% | 29.85 | 5.08 |
| 12/23 | 1,972 | 1,980 | 1,934 | 1,934 | -0.51% | 75,100 | 441億2167万 | -0.15% | 29.69 | 5.05 |
| 12/20 | 1,978 | 1,979 | 1,944 | 1,944 | -0.61% | 61,100 | 443億4981万 | +0.41% | 29.85 | 5.08 |
| 12/19 | 1,958 | 1,967 | 1,953 | 1,956 | -0.25% | 51,700 | 446億2357万 | +1.09% | 30.03 | 5.11 |
| 12/18 | 1,972 | 1,976 | 1,961 | 1,961 | -0.56% | 34,500 | 447億3764万 | +1.4% | 30.11 | 5.12 |
| 12/17 | 1,970 | 1,978 | 1,960 | 1,972 | -0.05% | 27,400 | 449億8859万 | +2.02% | 30.28 | 5.15 |
| 12/16 | 1,984 | 1,989 | 1,973 | 1,973 | -0.4% | 32,500 | 450億1140万 | +2.07% | 30.29 | 5.15 |
| 12/13 | 1,964 | 1,988 | 1,958 | 1,981 | +0.51% | 38,000 | 451億9391万 | +2.54% | 30.42 | 5.17 |
| 12/12 | 1,988 | 1,988 | 1,971 | 1,971 | -0.55% | 29,500 | 449億6578万 | +2.02% | 30.26 | 5.15 |
| 12/11 | 1,975 | 1,988 | 1,974 | 1,982 | +0.3% | 29,400 | 452億1673万 | +2.53% | 30.43 | 5.17 |
| 12/10 | 1,969 | 1,989 | 1,969 | 1,976 | +0.76% | 39,500 | 450億7984万 | +2.22% | 30.34 | 5.16 |
| 12/09 | 1,962 | 1,963 | 1,953 | 1,961 | +0.46% | 28,700 | 447億3764万 | +1.45% | 30.11 | 5.12 |
| 12/06 | 1,948 | 1,964 | 1,948 | 1,952 | +0.72% | 29,400 | 445億3232万 | +1.04% | 29.97 | 5.1 |
| 12/05 | 1,947 | 1,948 | 1,933 | 1,938 | +0.16% | 25,900 | 442億1292万 | +0.31% | 29.76 | 5.06 |
| 12/04 | 1,934 | 1,945 | 1,922 | 1,935 | -0.21% | 26,500 | 441億4448万 | +0.1% | 29.71 | 5.05 |
| 12/03 | 1,932 | 1,957 | 1,932 | 1,939 | +1.15% | 56,000 | 442億3574万 | +0.26% | 29.77 | 5.06 |
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 | |
| 2015年 9月期 | 1,955 7/21 | 1,180 12/25 | 2,306,000 12/16 | 562億6685万 | 337億3502万 | +24.41% 4/15 | -14.37% 8/25 |
| 2016年 2月期 | 1,786 11/11 | 1,310 1/21 | 238,200 11/11 | 516億8326万 | 378億6293万 | +6.84% 2/1 | -12.61% 1/21 |
| 2017年 2月期 | 1,703 4/12 | 1,305 6/24 | 537,200 1/16 | 497億5825万 | 382億1431万 | +11.23% 10/18 | -7.96% 5/6 |
| 2018年 2月期 | 2,427 12/20 | 1,350 4/17 | 553,400 7/14 | 711億7000万 | 397億8450万 | +15.84% 7/26 | -8.98% 1/17 |
| 2019年 2月期 | 2,126 5/9 | 1,368 12/25 | 383,800 2/22 | 547億131万 | 351億9821万 | +13.87% 2/27 | -14.35% 12/25 |
| 2020年 2月期 | 2,580 1/14 | 1,716 2/28 | 671,300 3/28 | 664億9869万 | 442億2936万 | +11.2% 7/23 | -32.23% 3/13 |
| 2021年 2月期 | 1,874 3/3 | 1,147 4/6 | 367,500 8/28 | 483億176万 | 295億6356万 | +19.56% 5/26 | -16.78% 4/6 |
| 2022年 2月期 | 1,614 10/21 | 1,258 5/13 | 280,900 5/27 | 416億2294万 | 324億3210万 | +15.35% 6/9 | -10.89% 11/29 |
| 2023年 2月期 | 1,865 8/17 | 1,228 3/9 | 233,000 2/24 | 480億9590万 | 316億6851万 | +10.69% 6/6 | -8.55% 9/2 |
| 2024年 2月期 | 2,518 9/4 | 1,681 3/2 | 280,500 2/27 | 649億3591万 | 433億5078万 | +11.31% 6/29 | -9.24% 10/4 |
| 2025年 2月期 | 2,211 2/13 | 1,860 3/12 | 199,200 8/29 | 504億4106万 | 424億3346万 | +7.3% 1/30 | -10.02% 8/5 |
| 最新 | 2,129 2025/5/2 | 25,900 | 485億7034万 | +0.52% 2,118 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/05/02 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
1,147円（2020/04/06） - 86%（1.86倍）
2,129円（5/2）