株価チャート
株価
5/2
- 前日 (5/1)
- 908
- 始値
- 901
- 高値
- 913
- 安値
- 896
- 終値 +0.22%
- 910
- 出来高 -1.69%
- 330,800
乖離率
- 株価（5日）
移動平均値 - -0.66%
916 - 株価（25日）
移動平均値 - +2.25%
890 - 出来高（5日）
移動平均値 - +11.24%
297,380
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 | 901 | 913 | 896 | 910 | +0.22% | 330,800 | 1811億8162万 | +2.25% | 148.28 | 0.88 |
| 05/01 | 918 | 919 | 904 | 908 | -1.2% | 336,500 | 1807億8342万 | +2.37% | 147.95 | 0.87 |
| 04/30 | 927 | 930 | 917 | 919 | -0.76% | 222,800 | 1829億7353万 | +3.96% | 149.74 | 0.88 |
| 04/28 | 914 | 931 | 913 | 926 | +0.87% | 319,500 | 1843億6723万 | +5.11% | 150.88 | 0.89 |
| 04/25 | 924 | 927 | 912 | 918 | -0.97% | 277,300 | 1827億7443万 | +4.68% | 149.58 | 0.88 |
| 04/24 | 956 | 960 | 924 | 927 | -3.74% | 299,000 | 1845億6634万 | +6.06% | 151.05 | 0.89 |
| 04/23 | 956 | 966 | 953 | 963 | +0.63% | 389,600 | 1917億3396万 | +10.69% | 156.91 | 0.93 |
| 04/22 | 951 | 960 | 949 | 957 | -0.1% | 349,900 | 1905億3936万 | +10.64% | 155.93 | 0.92 |
| 04/21 | 931 | 958 | 931 | 958 | +3.01% | 559,100 | 1907億3846万 | +11.4% | 156.1 | 0.92 |
| 04/18 | 922 | 936 | 922 | 930 | +1.2% | 267,000 | 1851億6364万 | +8.77% | 151.53 | 0.9 |
| 04/17 | 921 | 931 | 913 | 919 | -0.86% | 276,700 | 1829億7353万 | +7.86% | 149.74 | 0.88 |
| 04/16 | 930 | 935 | 921 | 927 | -0.11% | 370,800 | 1845億6634万 | +9.32% | 151.05 | 0.89 |
| 04/15 | 925 | 935 | 919 | 928 | +1.09% | 491,800 | 1847億6544万 | +9.95% | 151.21 | 0.89 |
| 04/14 | 915 | 932 | 911 | 918 | +0.22% | 652,800 | 1827億7443万 | +9.29% | 149.58 | 0.88 |
| 04/11 | 909 | 924 | 892 | 916 | +4.09% | 1,469,300 | 1823億7623万 | +9.57% | 149.25 | 0.88 |
| 04/10 | 849 | 880 | 825 | 880 | +4.39% | 657,400 | 1752億860万 | +5.77% | 143.39 | 0.85 |
| 04/09 | 825 | 844 | 822 | 843 | +0.6% | 477,700 | 1678億4188万 | +1.69% | 137.36 | 0.81 |
| 04/08 | 809 | 838 | 799 | 838 | +5.28% | 540,100 | 1668億4637万 | +1.21% | 136.54 | 0.81 |
| 04/07 | 796 | 812 | 784 | 796 | -3.28% | 700,300 | 1584億8415万 | -3.75% | 129.7 | 0.77 |
| 04/04 | 818 | 825 | 813 | 823 | +0.24% | 328,900 | 1638億5986万 | -0.36% | 134.1 | 0.79 |
| 04/03 | 806 | 824 | 802 | 821 | +0.12% | 299,600 | 1634億6166万 | -0.48% | 133.77 | 0.79 |
| 04/02 | 834 | 835 | 815 | 820 | -0.97% | 221,500 | 1632億6256万 | -0.36% | 133.61 | 0.79 |
| 04/01 | 828 | 833 | 823 | 828 | +0.36% | 272,000 | 1648億5537万 | +0.73% | 134.91 | 0.8 |
| 03/31 | 836 | 836 | 820 | 825 | -2.14% | 399,800 | 1642億5807万 | +0.61% | 134.43 | 0.79 |
| 03/28 | 845 | 846 | 838 | 843 | -0.35% | 209,900 | 1678億4188万 | +3.06% | 137.36 | 0.81 |
| 03/27 | 845 | 853 | 836 | 846 | +0.48% | 335,100 | 1684億3918万 | +3.68% | 137.85 | 0.81 |
| 03/26 | 838 | 844 | 834 | 842 | +0.72% | 397,700 | 1676億4278万 | +3.57% | 137.2 | 0.81 |
| 03/25 | 829 | 836 | 824 | 836 | +0.84% | 227,300 | 1664億4817万 | +3.08% | 136.22 | 0.8 |
| 03/24 | 834 | 836 | 823 | 829 | -0.84% | 198,400 | 1650億5447万 | +2.35% | 135.08 | 0.8 |
| 03/21 | 826 | 839 | 824 | 836 | +0.6% | 295,500 | 1664億4817万 | +3.47% | 136.22 | 0.8 |
| 03/19 | 833 | 841 | 830 | 831 | -0.84% | 253,600 | 1654億5267万 | +2.97% | 135.4 | 0.8 |
| 03/18 | 840 | 855 | 838 | 838 | +0.24% | 405,400 | 1668億4637万 | +4.1% | 136.54 | 0.81 |
| 03/17 | 831 | 836 | 827 | 836 | +0.6% | 323,700 | 1664億4817万 | +4.24% | 136.22 | 0.8 |
| 03/14 | 835 | 837 | 826 | 831 | -1.07% | 359,800 | 1654億5267万 | +3.88% | 135.4 | 0.8 |
| 03/13 | 833 | 843 | 827 | 840 | +0.12% | 394,700 | 1672億4458万 | +5.26% | 136.87 | 0.81 |
| 03/12 | 822 | 841 | 820 | 839 | +1.94% | 569,300 | 1670億4547万 | +5.4% | 136.71 | 0.81 |
| 03/11 | 822 | 831 | 817 | 823 | +0.12% | 306,800 | 1638億5986万 | +3.78% | 134.1 | 0.79 |
| 03/10 | 819 | 827 | 816 | 822 | -0.36% | 240,700 | 1636億6076万 | +3.79% | 133.94 | 0.79 |
| 03/07 | 813 | 827 | 811 | 825 | +0.98% | 335,400 | 1642億5807万 | +4.43% | 134.43 | 0.79 |
| 03/06 | 811 | 821 | 809 | 817 | +1.36% | 285,800 | 1626億6526万 | +3.68% | 133.12 | 0.79 |
| 03/05 | 814 | 816 | 796 | 806 | -1.35% | 422,900 | 1604億7515万 | +2.41% | 131.33 | 0.78 |
| 03/04 | 806 | 817 | 802 | 817 | +1.24% | 437,800 | 1626億6526万 | +3.94% | 133.12 | 0.79 |
| 03/03 | 782 | 808 | 782 | 807 | +3.46% | 545,800 | 1606億7425万 | +3.07% | 131.49 | 0.78 |
| 02/28 | 775 | 790 | 773 | 780 | -0.13% | 519,400 | 1552億9853万 | -0.13% | 188.29 | 0.75 |
| 02/27 | 760 | 786 | 758 | 781 | -0.26% | 1,166,700 | 1554億9763万 | +0.13% | 188.53 | 0.75 |
| 02/26 | 797 | 797 | 777 | 783 | -0.13% | 1,172,300 | 1558億9584万 | +0.51% | 189.01 | 0.75 |
| 02/25 | 800 | 800 | 784 | 784 | +0.64% | 698,400 | 1560億9494万 | +0.77% | 189.25 | 0.75 |
| 02/21 | 770 | 781 | 770 | 779 | +0.91% | 407,100 | 1550億9943万 | +0.26% | 188.05 | 0.75 |
| 02/20 | 788 | 789 | 771 | 772 | -2.03% | 492,000 | 1537億573万 | -0.39% | 186.36 | 0.74 |
| 02/19 | 794 | 794 | 781 | 788 | -0.38% | 510,500 | 1568億9134万 | +1.81% | 190.22 | 0.76 |
| 02/18 | 793 | 794 | 786 | 791 | 0% | 297,500 | 1574億8864万 | +2.33% | 190.94 | 0.76 |
| 02/17 | 795 | 803 | 791 | 791 | -0.5% | 676,600 | 1574億8864万 | +2.59% | 190.94 | 0.76 |
| 02/14 | 798 | 799 | 791 | 795 | -0.13% | 287,600 | 1582億8504万 | +3.52% | 191.91 | 0.77 |
| 02/13 | 795 | 800 | 794 | 796 | +0.38% | 415,100 | 1584億8415万 | +3.92% | 192.15 | 0.77 |
| 02/12 | 784 | 795 | 782 | 793 | +1.67% | 524,200 | 1578億8684万 | +3.8% | 191.43 | 0.76 |
| 02/10 | 775 | 783 | 775 | 780 | +0.26% | 359,000 | 1552億9853万 | +2.23% | 188.29 | 0.75 |
| 02/07 | 778 | 782 | 776 | 778 | -0.64% | 336,500 | 1549億33万 | +2.1% | 187.81 | 0.75 |
| 02/06 | 780 | 790 | 780 | 783 | +0.51% | 413,600 | 1558億9584万 | +3.03% | 189.01 | 0.75 |
| 02/05 | 782 | 789 | 779 | 779 | -1.27% | 883,200 | 1550億9943万 | +2.77% | 188.05 | 0.75 |
| 02/04 | 778 | 792 | 775 | 789 | +1.94% | 501,600 | 1570億9044万 | +4.37% | 190.46 | 0.76 |
| 02/03 | 777 | 777 | 766 | 774 | -0.64% | 377,300 | 1541億393万 | +2.65% | 186.84 | 0.75 |
| 01/31 | 782 | 783 | 777 | 779 | -0.64% | 322,900 | 1550億9943万 | +3.59% | 188.05 | 0.75 |
| 01/30 | 771 | 784 | 769 | 784 | +0.9% | 291,400 | 1560億9494万 | +4.39% | 189.25 | 0.75 |
| 01/29 | 778 | 783 | 776 | 777 | -1.4% | 313,600 | 1547億123万 | +3.74% | 187.56 | 0.75 |
| 01/28 | 776 | 789 | 774 | 788 | +1.94% | 538,700 | 1568億9134万 | +5.49% | 190.22 | 0.76 |
| 01/27 | 767 | 773 | 763 | 773 | +2.11% | 347,800 | 1539億483万 | +3.62% | 186.6 | 0.74 |
| 01/24 | 754 | 763 | 754 | 757 | +0.53% | 253,900 | 1507億1922万 | +1.61% | 182.74 | 0.73 |
| 01/23 | 753 | 757 | 745 | 753 | -0.4% | 388,900 | 1499億2282万 | +1.07% | 181.77 | 0.73 |
| 01/22 | 765 | 765 | 753 | 756 | -0.66% | 333,500 | 1505億2012万 | +1.34% | 182.49 | 0.73 |
| 01/21 | 755 | 766 | 755 | 761 | +0.66% | 348,100 | 1515億1562万 | +2.01% | 183.7 | 0.73 |
| 01/20 | 745 | 759 | 742 | 756 | +1.61% | 443,300 | 1505億2012万 | +1.2% | 182.49 | 0.73 |
| 01/17 | 744 | 749 | 740 | 744 | +0.27% | 269,400 | 1481億3091万 | -0.53% | 179.6 | 0.72 |
| 01/16 | 748 | 753 | 741 | 742 | -1.46% | 383,500 | 1477億3271万 | -1.07% | 179.12 | 0.71 |
| 01/15 | 748 | 757 | 748 | 753 | +0.67% | 388,700 | 1499億2282万 | 0% | 181.77 | 0.73 |
| 01/14 | 755 | 756 | 741 | 748 | +0.81% | 494,900 | 1489億2731万 | -1.06% | 180.56 | 0.72 |
| 01/10 | 740 | 746 | 722 | 742 | +1.64% | 645,800 | 1477億3271万 | -2.37% | 179.12 | 0.71 |
| 01/09 | 737 | 737 | 727 | 730 | -1.22% | 473,100 | 1453億4350万 | -4.45% | 176.22 | 0.7 |
| 01/08 | 750 | 751 | 739 | 739 | -1.34% | 513,600 | 1471億3541万 | -3.9% | 178.39 | 0.71 |
| 01/07 | 755 | 756 | 746 | 749 | -0.53% | 484,400 | 1491億2641万 | -3.23% | 180.8 | 0.72 |
| 01/06 | 755 | 760 | 752 | 753 | -0.13% | 382,400 | 1499億2282万 | -3.21% | 181.77 | 0.73 |
| 2024 | ||||||||||
| 12/30 | 752 | 758 | 750 | 754 | +1.21% | 411,200 | 1501億2192万 | -3.46% | 182.01 | 0.73 |
| 12/27 | 739 | 747 | 736 | 745 | +1.78% | 393,800 | 1483億3001万 | -4.97% | 179.84 | 0.72 |
| 12/26 | 730 | 742 | 730 | 732 | -0.14% | 556,500 | 1457億4170万 | -7.11% | 176.7 | 0.7 |
| 12/25 | 735 | 736 | 725 | 733 | -0.41% | 480,000 | 1459億4080万 | -7.33% | 176.94 | 0.71 |
| 12/24 | 725 | 738 | 723 | 736 | +1.24% | 570,000 | 1465億3810万 | -7.3% | 177.67 | 0.71 |
| 12/23 | 732 | 733 | 723 | 727 | -0.82% | 587,700 | 1447億4620万 | -8.78% | 175.49 | 0.7 |
| 12/20 | 737 | 743 | 733 | 733 | -0.14% | 469,100 | 1459億4080万 | -8.38% | 176.94 | 0.71 |
| 12/19 | 739 | 740 | 731 | 734 | -1.08% | 527,700 | 1461億3990万 | -8.71% | 177.18 | 0.71 |
| 12/18 | 750 | 751 | 739 | 742 | -1.2% | 457,300 | 1477億3271万 | -8.05% | 179.12 | 0.71 |
| 12/17 | 740 | 758 | 740 | 751 | +0.94% | 586,300 | 1495億2461万 | -7.28% | 181.29 | 0.72 |
| 12/16 | 763 | 763 | 744 | 744 | -2.75% | 786,100 | 1481億3091万 | -8.49% | 179.6 | 0.72 |
| 12/13 | 765 | 771 | 761 | 765 | -0.65% | 758,000 | 1523億1202万 | -6.25% | 184.67 | 0.74 |
| 12/12 | 779 | 781 | 768 | 770 | -0.9% | 669,200 | 1533億753万 | -5.87% | 185.87 | 0.74 |
| 12/11 | 783 | 784 | 777 | 777 | -0.77% | 507,500 | 1547億123万 | -5.36% | 187.56 | 0.75 |
| 12/10 | 787 | 787 | 776 | 783 | +0.13% | 612,400 | 1558億9584万 | -4.74% | 189.01 | 0.75 |
| 12/09 | 794 | 802 | 782 | 782 | -0.64% | 728,600 | 1556億9674万 | -5.1% | 188.77 | 0.75 |
| 12/06 | 805 | 808 | 786 | 787 | -2.24% | 947,100 | 1566億9224万 | -4.72% | 189.98 | 0.76 |
| 12/05 | 831 | 832 | 804 | 805 | -3.36% | 668,900 | 1602億7605万 | -2.78% | 194.32 | 0.78 |
| 12/04 | 839 | 842 | 829 | 833 | -2.12% | 371,300 | 1661億6341万 | +0.48% | 201.46 | 0.8 |
| 12/03 | 854 | 871 | 851 | 851 | +0.12% | 436,400 | 1697億5397万 | +2.65% | 205.81 | 0.82 |
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 | |
| 2016年 2月期 | 1,447 3/10 | 911 2/25 | 2,451,600 3/10 | - | 1199億6171万 | +13.38% 7/16 | -11.61% 9/8 |
| 2017年 2月期 | 1,105 6/10 | 911 11/9 | 945,800 2/23 | 1455億789万 | 1199億6171万 | +5.86% 5/31 | -6.22% 4/18 |
| 2018年 2月期 | 1,217 6/20 | 1,000 4/11 | 1,627,100 8/28 | 1602億5621万 | 1316億8135万 | +7.72% 6/20 | -7.92% 7/6 |
| 2019年 2月期 | 1,508 4/17 | 1,060 3/2 | 1,591,200 4/12 | 1985億7548万 | 1395億8223万 | +27.52% 4/17 | -12.9% 12/25 |
| 2020年 2月期 | 1,190 3/1 | 840 2/28 | 1,334,100 2/26 | 1567億81万 | 1106億1233万 | +13.95% 3/30 | -17.69% 3/13 |
| 2021年 2月期 | 1,350 8/20 | 709 3/17 | 2,143,000 10/6 | 1777億6983万 | 933億6208万 | +12.58% 4/10 | -10.56% 10/23 |
| 2022年 2月期 | 1,238 3/30 | 996 7/9 | 1,415,500 2/24 | 1630億2151万 | 1311億5463万 | +6.08% 8/20 | -7.64% 7/8 |
| 2023年 2月期 | 1,159 4/8 | 1,022 7/6 | 1,575,100 2/24 | 1526億1869万 | 1345億7834万 | +7.46% 11/25 | -3.74% 9/7 |
| 2024年 2月期 | 1,189 5/16 | 981 12/18 | 1,393,900 8/29 | 1565億6913万 | 1291億7941万 | +5.55% 5/1 | -5.74% 5/31 |
| 2025年 2月期 | 1,011 3/19 | 722 1/10 | 2,271,100 4/19 | 1331億2985万 | 1437億5069万 | +5.46% 1/28 | -11.63% 4/19 |
| 最新 | 910 2025/5/2 | 330,800 | 1811億8162万 | +2.25% 890 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/05/02 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
709円（2020/03/17） - 28%（1.28倍）
910円（5/2）