株価チャート
株価
5/2
- 前日 (5/1)
- 1,412
- 始値
- 1,411
- 高値
- 1,411
- 安値
- 1,403
- 終値 -0.64%
- 1,403
- 出来高 -45.24%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,411 - 株価（25日）
移動平均値 - +1.45%
1,383 - 出来高（5日）
移動平均値 - -51.27%
4,720
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 | 1,411 | 1,411 | 1,403 | 1,403 | -0.64% | 2,300 | 89億4987万 | +1.45% | 8.26 | 0.77 |
| 05/01 | 1,422 | 1,423 | 1,412 | 1,412 | -0.7% | 4,200 | 90億728万 | +1.95% | 8.31 | 0.77 |
| 04/30 | 1,417 | 1,432 | 1,411 | 1,422 | +0.71% | 8,800 | 90億7108万 | +2.45% | 8.37 | 0.78 |
| 04/28 | 1,405 | 1,418 | 1,404 | 1,412 | +0.5% | 6,300 | 90億728万 | +1.58% | 8.31 | 0.77 |
| 04/25 | 1,399 | 1,411 | 1,395 | 1,405 | +0.5% | 2,000 | 89億6263万 | +0.93% | 8.27 | 0.77 |
| 04/24 | 1,405 | 1,405 | 1,398 | 1,398 | -0.14% | 1,100 | 89億1798万 | +0.22% | 8.23 | 0.76 |
| 04/23 | 1,399 | 1,412 | 1,397 | 1,400 | +0.21% | 2,400 | 89億3074万 | +0.21% | 8.24 | 0.76 |
| 04/22 | 1,394 | 1,398 | 1,385 | 1,397 | +1.23% | 3,200 | 89億1160万 | -0.14% | 8.22 | 0.76 |
| 04/21 | 1,390 | 1,398 | 1,380 | 1,380 | -0.07% | 2,700 | 88億315万 | -1.5% | 8.12 | 0.75 |
| 04/18 | 1,380 | 1,389 | 1,371 | 1,381 | +0.73% | 2,800 | 88億953万 | -1.64% | 8.13 | 0.75 |
| 04/17 | 1,377 | 1,379 | 1,370 | 1,371 | -0.44% | 10,600 | 87億4574万 | -2.49% | 8.07 | 0.75 |
| 04/16 | 1,377 | 1,378 | 1,377 | 1,377 | -0.15% | 800 | 87億8402万 | -2.27% | 8.11 | 0.75 |
| 04/15 | 1,383 | 1,400 | 1,379 | 1,379 | -0.51% | 5,900 | 87億9677万 | -2.34% | 8.12 | 0.75 |
| 04/14 | 1,374 | 1,395 | 1,374 | 1,386 | +1.61% | 12,600 | 88億4143万 | -2.05% | 8.16 | 0.76 |
| 04/11 | 1,341 | 1,383 | 1,341 | 1,364 | -0.51% | 7,200 | 87億109万 | -3.74% | 8.03 | 0.75 |
| 04/10 | 1,363 | 1,373 | 1,350 | 1,371 | +4.66% | 13,800 | 87億4574万 | -3.52% | 8.07 | 0.75 |
| 04/09 | 1,333 | 1,334 | 1,306 | 1,310 | -3.53% | 20,300 | 83億5662万 | -8.01% | 7.71 | 0.72 |
| 04/08 | 1,312 | 1,358 | 1,311 | 1,358 | +5.68% | 28,700 | 86億6281万 | -5.03% | 8 | 0.74 |
| 04/07 | 1,300 | 1,323 | 1,260 | 1,285 | -4.89% | 44,600 | 81億9714万 | -10.39% | 7.57 | 0.7 |
| 04/04 | 1,369 | 1,369 | 1,335 | 1,351 | -2.1% | 31,200 | 86億1816万 | -6.25% | 7.95 | 0.74 |
| 04/03 | 1,399 | 1,399 | 1,380 | 1,380 | -1.64% | 17,400 | 88億315万 | -4.5% | 8.12 | 0.75 |
| 04/02 | 1,406 | 1,408 | 1,400 | 1,403 | -0.21% | 10,400 | 89億4987万 | -3.04% | 8.26 | 0.77 |
| 04/01 | 1,406 | 1,414 | 1,404 | 1,406 | 0% | 5,600 | 89億6901万 | -2.97% | 8.28 | 0.77 |
| 03/31 | 1,413 | 1,413 | 1,402 | 1,406 | -0.64% | 7,200 | 89億6901万 | -3.1% | 8.28 | 0.77 |
| 03/28 | 1,394 | 1,441 | 1,394 | 1,415 | -3.41% | 30,500 | 90億2642万 | -2.55% | 8.33 | 0.77 |
| 03/27 | 1,472 | 1,487 | 1,465 | 1,465 | -0.48% | 19,900 | 93億4538万 | +0.83% | 8.63 | 0.8 |
| 03/26 | 1,472 | 1,476 | 1,459 | 1,472 | +0.14% | 11,900 | 93億9003万 | +1.38% | 8.67 | 0.8 |
| 03/25 | 1,472 | 1,472 | 1,465 | 1,470 | -0.27% | 2,900 | 93億7727万 | +1.31% | 8.65 | 0.8 |
| 03/24 | 1,460 | 1,477 | 1,455 | 1,474 | +0.68% | 6,400 | 94億279万 | +1.66% | 8.68 | 0.81 |
| 03/21 | 1,458 | 1,479 | 1,455 | 1,464 | +0.27% | 9,600 | 93億3900万 | +1.1% | 8.62 | 0.8 |
| 03/19 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 5,300 | 93億1348万 | +0.9% | 8.6 | 0.8 |
| 03/18 | 1,449 | 1,453 | 1,446 | 1,450 | +0.42% | 4,600 | 92億4969万 | +0.35% | 8.54 | 0.79 |
| 03/17 | 1,443 | 1,452 | 1,443 | 1,444 | -0.14% | 8,900 | 92億1142万 | 0% | 8.5 | 0.79 |
| 03/14 | 1,447 | 1,448 | 1,440 | 1,446 | -0.28% | 1,900 | 92億2417万 | +0.21% | 8.51 | 0.79 |
| 03/13 | 1,450 | 1,451 | 1,441 | 1,450 | +0.21% | 2,700 | 92億4969万 | +0.55% | 8.54 | 0.79 |
| 03/12 | 1,445 | 1,449 | 1,445 | 1,447 | +0.14% | 5,900 | 92億3055万 | +0.49% | 8.52 | 0.79 |
| 03/11 | 1,444 | 1,445 | 1,436 | 1,445 | -0.21% | 5,400 | 92億1779万 | +0.49% | 8.51 | 0.79 |
| 03/10 | 1,458 | 1,459 | 1,448 | 1,448 | -0.14% | 3,400 | 92億3693万 | +0.77% | 8.52 | 0.79 |
| 03/07 | 1,448 | 1,453 | 1,434 | 1,450 | -0.14% | 13,800 | 92億4969万 | +0.97% | 8.54 | 0.79 |
| 03/06 | 1,459 | 1,465 | 1,451 | 1,452 | -0.48% | 6,000 | 92億6245万 | +1.11% | 8.55 | 0.79 |
| 03/05 | 1,450 | 1,459 | 1,450 | 1,459 | +0.14% | 4,400 | 93億710万 | +1.67% | 8.59 | 0.8 |
| 03/04 | 1,454 | 1,460 | 1,445 | 1,457 | +0.21% | 3,500 | 92億9434万 | +1.6% | 8.58 | 0.8 |
| 03/03 | 1,462 | 1,462 | 1,452 | 1,454 | -0.21% | 4,200 | 92億7521万 | +1.54% | 8.56 | 0.79 |
| 02/28 | 1,455 | 1,490 | 1,451 | 1,457 | +0.07% | 7,600 | 92億9434万 | +1.82% | 8.58 | 0.8 |
| 02/27 | 1,435 | 1,485 | 1,435 | 1,456 | +1.61% | 7,200 | 92億8796万 | +1.89% | 8.57 | 0.8 |
| 02/26 | 1,453 | 1,453 | 1,433 | 1,433 | -0.97% | 3,700 | 91億4125万 | +0.42% | 8.44 | 0.78 |
| 02/25 | 1,444 | 1,447 | 1,435 | 1,447 | -0.28% | 3,400 | 92億3055万 | +1.47% | 8.52 | 0.79 |
| 02/21 | 1,431 | 1,484 | 1,431 | 1,451 | +0.35% | 11,000 | 92億5607万 | +1.9% | 8.54 | 0.79 |
| 02/20 | 1,438 | 1,448 | 1,435 | 1,446 | +0.56% | 6,700 | 92億2417万 | +1.62% | 8.51 | 0.79 |
| 02/19 | 1,437 | 1,447 | 1,436 | 1,438 | +0.07% | 9,400 | 91億7314万 | +1.13% | 8.47 | 0.79 |
| 02/18 | 1,436 | 1,442 | 1,431 | 1,437 | +0.07% | 6,300 | 91億6676万 | +1.13% | 8.46 | 0.79 |
| 02/17 | 1,438 | 1,444 | 1,432 | 1,436 | -0.14% | 13,600 | 91億6038万 | +1.06% | 8.45 | 0.78 |
| 02/14 | 1,437 | 1,440 | 1,435 | 1,438 | +0.21% | 9,200 | 91億7314万 | +1.27% | 8.47 | 0.79 |
| 02/13 | 1,428 | 1,436 | 1,428 | 1,435 | +0.56% | 3,000 | 91億5400万 | +0.99% | 8.45 | 0.78 |
| 02/12 | 1,419 | 1,434 | 1,419 | 1,427 | +0.14% | 9,000 | 91億297万 | +0.42% | 8.4 | 0.78 |
| 02/10 | 1,422 | 1,432 | 1,422 | 1,425 | -0.21% | 3,900 | 90億9021万 | +0.28% | 8.39 | 0.78 |
| 02/07 | 1,419 | 1,428 | 1,415 | 1,428 | +0.99% | 7,000 | 91億935万 | +0.49% | 8.41 | 0.78 |
| 02/06 | 1,412 | 1,417 | 1,410 | 1,414 | +0.14% | 4,100 | 90億2004万 | -0.42% | 8.32 | 0.77 |
| 02/05 | 1,416 | 1,419 | 1,409 | 1,412 | -0.07% | 3,500 | 90億728万 | -0.42% | 8.31 | 0.77 |
| 02/04 | 1,404 | 1,415 | 1,404 | 1,413 | +0.86% | 4,800 | 90億1366万 | -0.28% | 8.32 | 0.77 |
| 02/03 | 1,437 | 1,437 | 1,400 | 1,401 | -1.41% | 23,900 | 89億3711万 | -0.99% | 8.25 | 0.77 |
| 01/31 | 1,433 | 1,439 | 1,416 | 1,421 | +0.71% | 11,600 | 90億6470万 | +0.5% | 8.37 | 0.78 |
| 01/30 | 1,436 | 1,448 | 1,411 | 1,411 | -2.35% | 58,800 | 90億91万 | -0.07% | 8.31 | 0.77 |
| 01/29 | 1,428 | 1,445 | 1,428 | 1,445 | +1.19% | 12,500 | 92億1779万 | +2.41% | 8.51 | 0.79 |
| 01/28 | 1,425 | 1,434 | 1,425 | 1,428 | -0.35% | 6,600 | 91億935万 | +1.35% | 8.41 | 0.78 |
| 01/27 | 1,422 | 1,433 | 1,420 | 1,433 | +0.77% | 8,500 | 91億4125万 | +1.85% | 8.44 | 0.78 |
| 01/24 | 1,411 | 1,425 | 1,408 | 1,422 | +0.78% | 9,300 | 90億7108万 | +1.14% | 8.37 | 0.78 |
| 01/23 | 1,418 | 1,418 | 1,407 | 1,411 | -0.42% | 3,100 | 90億91万 | +0.5% | 8.31 | 0.77 |
| 01/22 | 1,417 | 1,417 | 1,408 | 1,417 | +0.85% | 4,900 | 90億3918万 | +1% | 8.34 | 0.77 |
| 01/21 | 1,415 | 1,415 | 1,403 | 1,405 | -0.5% | 4,400 | 89億6263万 | +0.21% | 8.27 | 0.77 |
| 01/20 | 1,401 | 1,420 | 1,396 | 1,412 | +0.79% | 12,800 | 90億728万 | +0.71% | 8.31 | 0.77 |
| 01/17 | 1,403 | 1,406 | 1,392 | 1,401 | -0.43% | 16,900 | 89億3711万 | +0.07% | 8.25 | 0.77 |
| 01/16 | 1,417 | 1,426 | 1,407 | 1,407 | -0.99% | 24,400 | 89億7539万 | +0.5% | 8.28 | 0.77 |
| 01/15 | 1,429 | 1,429 | 1,416 | 1,421 | -0.91% | 6,400 | 90億6470万 | +1.65% | 8.37 | 0.78 |
| 01/14 | 1,424 | 1,434 | 1,415 | 1,434 | +0.77% | 11,200 | 91億4762万 | +2.72% | 8.44 | 0.78 |
| 01/10 | 1,423 | 1,432 | 1,422 | 1,423 | -0.28% | 4,800 | 90億7745万 | +2.08% | 8.38 | 0.78 |
| 01/09 | 1,449 | 1,449 | 1,425 | 1,427 | -0.97% | 11,900 | 91億297万 | +2.51% | 8.4 | 0.78 |
| 01/08 | 1,450 | 1,450 | 1,441 | 1,441 | -0.55% | 8,500 | 91億9228万 | +3.67% | 8.48 | 0.79 |
| 01/07 | 1,443 | 1,449 | 1,434 | 1,449 | +0.98% | 10,600 | 92億4331万 | +4.47% | 8.53 | 0.79 |
| 01/06 | 1,430 | 1,440 | 1,423 | 1,435 | +1.41% | 21,700 | 91億5400万 | +3.68% | 8.45 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 1,396 | 1,415 | 1,396 | 1,415 | +1.29% | 12,000 | 90億2642万 | +2.39% | 8.33 | 0.77 |
| 12/27 | 1,373 | 1,399 | 1,373 | 1,397 | +1.9% | 14,800 | 89億1160万 | +1.23% | 8.22 | 0.76 |
| 12/26 | 1,373 | 1,378 | 1,369 | 1,371 | -0.15% | 10,700 | 87億4574万 | -0.58% | 8.07 | 0.75 |
| 12/25 | 1,371 | 1,377 | 1,367 | 1,373 | 0% | 14,300 | 87億5850万 | -0.44% | 8.08 | 0.75 |
| 12/24 | 1,372 | 1,378 | 1,370 | 1,373 | -0.22% | 10,400 | 87億5850万 | -0.36% | 8.08 | 0.75 |
| 12/23 | 1,380 | 1,386 | 1,376 | 1,376 | -0.29% | 10,200 | 87億7764万 | -0.15% | 8.1 | 0.75 |
| 12/20 | 1,384 | 1,387 | 1,380 | 1,380 | 0% | 4,500 | 88億315万 | +0.22% | 8.12 | 0.75 |
| 12/19 | 1,383 | 1,387 | 1,380 | 1,380 | -0.43% | 4,000 | 88億315万 | +0.22% | 8.12 | 0.75 |
| 12/18 | 1,391 | 1,391 | 1,385 | 1,386 | -0.29% | 6,400 | 88億4143万 | +0.73% | 8.16 | 0.76 |
| 12/17 | 1,392 | 1,394 | 1,390 | 1,390 | -0.29% | 5,500 | 88億6694万 | +1.16% | 8.18 | 0.76 |
| 12/16 | 1,396 | 1,396 | 1,392 | 1,394 | +0.14% | 2,800 | 88億9246万 | +1.53% | 8.21 | 0.76 |
| 12/13 | 1,394 | 1,394 | 1,387 | 1,392 | +0.29% | 4,600 | 88億7970万 | +1.53% | 8.2 | 0.76 |
| 12/12 | 1,387 | 1,393 | 1,387 | 1,388 | -0.07% | 11,000 | 88億5419万 | +1.31% | 8.17 | 0.76 |
| 12/11 | 1,388 | 1,389 | 1,383 | 1,389 | +0.29% | 3,500 | 88億6056万 | +1.54% | 8.18 | 0.76 |
| 12/10 | 1,384 | 1,389 | 1,384 | 1,385 | +0.07% | 2,900 | 88億3505万 | +1.32% | 8.15 | 0.76 |
| 12/09 | 1,378 | 1,388 | 1,378 | 1,384 | +0.07% | 31,300 | 88億2867万 | +1.32% | 8.15 | 0.76 |
| 12/06 | 1,375 | 1,383 | 1,373 | 1,383 | +0.58% | 6,300 | 88億2229万 | +1.32% | 8.14 | 0.76 |
| 12/05 | 1,373 | 1,378 | 1,371 | 1,375 | +0.22% | 3,500 | 87億7126万 | +0.73% | 8.1 | 0.75 |
| 12/04 | 1,375 | 1,379 | 1,370 | 1,372 | -0.22% | 3,400 | 87億5212万 | +0.59% | 8.08 | 0.75 |
| 12/03 | 1,373 | 1,376 | 1,367 | 1,375 | +0.36% | 7,900 | 87億7126万 | +0.81% | 8.1 | 0.75 |
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 | 1,164 4,655 12/25 | 708 2,833 3/27 | 6,679,600 1,669,900 12/18 | 56億7910万 | 44億5489万 | +7.68% 3/7 | -20.95% 2/4 |
| 2015年 3月期 | 916 9/26 | 532 2,126 5/19 | 813,200 203,300 8/11 | 57億7263万 | 33億4738万 | +28.06% 8/21 | -21.57% 5/19 |
| 2016年 3月期 | 812 2/1 | 617 8/25 | 220,200 3/11 | 51億4970万 | 38億9820万 | +6.3% 11/30 | -10.35% 2/12 |
| 2017年 3月期 | 733 4/1 | 533 6/28 | 79,600 2/1 | 46億5455万 | 33億8455万 | +8.72% 2/8 | -13.58% 6/24 |
| 2018年 3月期 | 1,575 1/30 | 625 4/17 4/14 他4件 | 353,900 10/11 | 100億2015万 | 39億7625万 | +20.99% 10/11 | -20.55% 2/7 |
| 2019年 3月期 | 1,299 5/11 | 572 12/25 | 524,600 8/28 | 82億6423万 | 36億3906万 | +6.23% 5/14 | -19.57% 7/31 |
| 2020年 3月期 | 895 12/25 12/24 | 557 3/23 | 85,800 12/20 | 56億9399万 | 35億4363万 | +9.16% 12/24 | -21.95% 3/13 |
| 2021年 3月期 | 997 3/23 | 549 4/6 | 267,100 9/11 | 63億5996万 | 34億9273万 | +12.08% 9/14 | -6.05% 4/2 |
| 2022年 3月期 | 1,840 11/2 | 888 4/5 | 464,300 8/2 | 117億3754万 | 56億6464万 | +23.02% 8/10 | -10.24% 2/1 |
| 2023年 3月期 | 1,720 9/12 | 1,310 4/27 | 192,300 8/31 | 109億7205万 | 83億5662万 | +10.17% 8/1 | -5.71% 10/3 |
| 2024年 3月期 | 1,615 3/27 | 1,408 10/24 | 86,600 9/22 | 103億224万 | 89億8177万 | +5.35% 9/14 | -6.34% 10/4 |
| 最新 | 1,403 2025/5/2 | 2,300 | 89億4987万 | +1.45% 1,383 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/05/02 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
532円（2014/05/19） - 164%（2.64倍）
1,403円（5/2）