株価チャート
株価
5/2
- 前日 (5/1)
- 86
- 始値
- 85
- 高値
- 86
- 安値
- 84
- 終値 -1.16%
- 85
- 出来高 -18.81%
- 791,300
乖離率
- 株価（5日）
移動平均値 - -1.16%
86 - 株価（25日）
移動平均値 - +2.41%
83 - 出来高（5日）
移動平均値 - -35.02%
1,217,780
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 | 85 | 86 | 84 | 85 | -1.16% | 791,300 | 256億9970万 | +2.41% | - | 0.49 |
| 05/01 | 85 | 86 | 85 | 86 | 0% | 974,600 | 260億205万 | +3.61% | - | 0.49 |
| 04/30 | 86 | 87 | 85 | 86 | 0% | 739,300 | 260億205万 | +3.61% | - | 0.49 |
| 04/28 | 86 | 88 | 85 | 86 | 0% | 1,661,800 | 260億205万 | +3.61% | - | 0.49 |
| 04/25 | 84 | 87 | 83 | 86 | +2.38% | 1,921,900 | 260億205万 | +3.61% | - | 0.49 |
| 04/24 | 86 | 86 | 84 | 84 | -2.33% | 759,300 | 253億9735万 | +1.2% | - | 0.48 |
| 04/23 | 87 | 88 | 85 | 86 | -1.15% | 1,496,400 | 260億205万 | +2.38% | - | 0.49 |
| 04/22 | 83 | 87 | 83 | 87 | +2.35% | 1,306,200 | 263億440万 | +3.57% | - | 0.5 |
| 04/21 | 84 | 91 | 81 | 85 | +1.19% | 6,060,000 | 256億9970万 | +1.19% | - | 0.49 |
| 04/18 | 81 | 85 | 81 | 84 | +3.7% | 1,647,900 | 253億9735万 | 0% | - | 0.48 |
| 04/17 | 77 | 82 | 77 | 81 | +5.19% | 1,787,600 | 244億9030万 | -4.71% | - | 0.47 |
| 04/16 | 79 | 82 | 75 | 77 | -2.53% | 4,397,900 | 232億8090万 | -9.41% | - | 0.44 |
| 04/15 | 80 | 80 | 79 | 79 | 0% | 526,200 | 238億8560万 | -7.06% | - | 0.45 |
| 04/14 | 80 | 80 | 78 | 79 | 0% | 1,149,500 | 238億8560万 | -8.14% | - | 0.45 |
| 04/11 | 76 | 80 | 75 | 79 | +1.28% | 2,001,700 | 238億8560万 | -8.14% | - | 0.45 |
| 04/10 | 80 | 82 | 77 | 78 | +5.41% | 3,271,600 | 235億8325万 | -9.3% | - | 0.45 |
| 04/09 | 78 | 78 | 72 | 74 | -6.33% | 3,936,100 | 223億7385万 | -14.94% | - | 0.43 |
| 04/08 | 76 | 80 | 75 | 79 | +8.22% | 1,560,900 | 238億8560万 | -9.2% | - | 0.45 |
| 04/07 | 69 | 74 | 69 | 73 | -5.19% | 3,171,100 | 220億7150万 | -17.05% | - | 0.42 |
| 04/04 | 81 | 82 | 75 | 77 | -7.23% | 5,744,000 | 232億8090万 | -12.5% | - | 0.44 |
| 04/03 | 84 | 86 | 83 | 83 | -4.6% | 2,399,300 | 250億9500万 | -6.74% | - | 0.48 |
| 04/02 | 87 | 87 | 86 | 87 | -1.14% | 1,407,400 | 263億440万 | -2.25% | - | 0.5 |
| 04/01 | 87 | 88 | 86 | 88 | +2.33% | 1,961,800 | 266億675万 | -1.12% | - | 0.51 |
| 03/31 | 88 | 88 | 86 | 86 | -3.37% | 2,943,000 | 260億205万 | -3.37% | - | 0.49 |
| 03/28 | 90 | 91 | 88 | 89 | -2.2% | 1,533,200 | 269億910万 | -1.11% | - | 0.51 |
| 03/27 | 89 | 91 | 88 | 91 | +1.11% | 2,255,700 | 275億1379万 | +1.11% | - | 0.52 |
| 03/26 | 90 | 91 | 89 | 90 | +1.12% | 655,000 | 272億1145万 | 0% | - | 0.52 |
| 03/25 | 90 | 91 | 89 | 89 | -1.11% | 1,539,900 | 269億910万 | -1.11% | - | 0.51 |
| 03/24 | 92 | 92 | 90 | 90 | -2.17% | 1,577,700 | 272億1145万 | 0% | - | 0.52 |
| 03/21 | 93 | 93 | 91 | 92 | 0% | 883,700 | 278億1614万 | +1.1% | - | 0.53 |
| 03/19 | 92 | 96 | 92 | 92 | -2.13% | 2,527,800 | 278億1614万 | +1.1% | - | 0.53 |
| 03/18 | 91 | 94 | 91 | 94 | +3.3% | 3,343,800 | 284億2084万 | +3.3% | - | 0.54 |
| 03/17 | 91 | 91 | 89 | 91 | +1.11% | 1,118,700 | 275億1379万 | 0% | - | 0.52 |
| 03/14 | 88 | 91 | 88 | 90 | +1.12% | 1,628,800 | 272億1145万 | -2.17% | - | 0.52 |
| 03/13 | 89 | 91 | 88 | 89 | 0% | 2,096,500 | 269億910万 | -3.26% | - | 0.51 |
| 03/12 | 87 | 89 | 87 | 89 | +2.3% | 1,935,100 | 269億910万 | -3.26% | - | 0.51 |
| 03/11 | 88 | 88 | 85 | 87 | -1.14% | 2,176,800 | 263億440万 | -6.45% | - | 0.5 |
| 03/10 | 87 | 89 | 86 | 88 | 0% | 2,004,800 | 266億675万 | -5.38% | - | 0.51 |
| 03/07 | 87 | 89 | 86 | 88 | 0% | 1,186,400 | 266億675万 | -5.38% | - | 0.51 |
| 03/06 | 87 | 88 | 87 | 88 | +2.33% | 1,413,400 | 266億675万 | -6.38% | - | 0.51 |
| 03/05 | 86 | 87 | 85 | 86 | 0% | 2,262,500 | 260億205万 | -8.51% | - | 0.49 |
| 03/04 | 87 | 88 | 85 | 86 | -2.27% | 3,506,100 | 260億205万 | -9.47% | - | 0.49 |
| 03/03 | 89 | 91 | 87 | 88 | -2.22% | 3,810,600 | 266億675万 | -7.37% | - | 0.51 |
| 02/28 | 90 | 91 | 88 | 90 | 0% | 2,431,300 | 272億1145万 | -5.26% | - | 0.52 |
| 02/27 | 90 | 91 | 89 | 90 | 0% | 821,300 | 272億1145万 | -5.26% | - | 0.52 |
| 02/26 | 90 | 90 | 88 | 90 | 0% | 1,973,100 | 272億1145万 | -5.26% | - | 0.52 |
| 02/25 | 90 | 91 | 90 | 90 | -1.1% | 1,071,600 | 272億1145万 | -5.26% | - | 0.52 |
| 02/21 | 92 | 93 | 90 | 91 | -1.09% | 4,540,000 | 275億1379万 | -4.21% | - | 0.52 |
| 02/20 | 94 | 95 | 92 | 92 | -2.13% | 1,831,200 | 278億1614万 | -3.16% | - | 0.53 |
| 02/19 | 95 | 96 | 94 | 94 | -1.05% | 632,500 | 284億2084万 | -1.05% | - | 0.54 |
| 02/18 | 94 | 95 | 93 | 95 | +2.15% | 2,550,400 | 287億2319万 | 0% | - | 0.55 |
| 02/17 | 96 | 97 | 93 | 93 | -4.12% | 4,026,100 | 281億1849万 | -2.11% | - | 0.53 |
| 02/14 | 98 | 99 | 96 | 97 | 0% | 1,852,100 | 293億2789万 | +2.11% | - | 0.56 |
| 02/13 | 100 | 101 | 97 | 97 | -2.02% | 1,842,200 | 293億2789万 | +2.11% | - | 0.56 |
| 02/12 | 102 | 102 | 98 | 99 | -2.94% | 2,061,400 | 299億3259万 | +4.21% | - | 0.57 |
| 02/10 | 96 | 102 | 95 | 102 | +7.37% | 3,743,500 | 308億3964万 | +7.37% | - | 0.59 |
| 02/07 | 96 | 98 | 94 | 95 | -2.06% | 1,462,200 | 287億2319万 | +1.06% | - | 0.55 |
| 02/06 | 96 | 98 | 96 | 97 | 0% | 2,053,400 | 293億2789万 | +3.19% | - | 0.56 |
| 02/05 | 99 | 102 | 97 | 97 | -1.02% | 3,843,800 | 293億2789万 | +3.19% | - | 0.56 |
| 02/04 | 99 | 102 | 98 | 98 | +1.03% | 4,100,900 | 296億3024万 | +4.26% | - | 0.56 |
| 02/03 | 97 | 99 | 95 | 97 | +1.04% | 3,452,900 | 293億2789万 | +3.19% | - | 0.56 |
| 01/31 | 97 | 99 | 96 | 96 | -2.04% | 2,218,800 | 290億2554万 | +3.23% | - | 0.55 |
| 01/30 | 96 | 98 | 96 | 98 | +1.03% | 811,300 | 296億3024万 | +5.38% | - | 0.56 |
| 01/29 | 98 | 99 | 96 | 97 | -1.02% | 1,372,000 | 293億2789万 | +4.3% | - | 0.56 |
| 01/28 | 97 | 99 | 97 | 98 | +1.03% | 1,345,500 | 296億3024万 | +5.38% | - | 0.56 |
| 01/27 | 95 | 98 | 95 | 97 | +2.11% | 3,473,600 | 293億2789万 | +4.3% | - | 0.56 |
| 01/24 | 94 | 97 | 92 | 95 | +2.15% | 4,554,300 | 287億2319万 | +2.15% | - | 0.55 |
| 01/23 | 93 | 94 | 92 | 93 | +1.09% | 1,679,200 | 281億1849万 | 0% | - | 0.53 |
| 01/22 | 92 | 94 | 92 | 92 | -1.08% | 1,664,900 | 278億1614万 | -1.08% | - | 0.53 |
| 01/21 | 93 | 94 | 91 | 93 | 0% | 1,590,400 | 281億1849万 | 0% | - | 0.53 |
| 01/20 | 90 | 94 | 90 | 93 | +4.49% | 2,719,000 | 281億1849万 | 0% | - | 0.53 |
| 01/17 | 88 | 91 | 87 | 89 | +1.14% | 2,080,500 | 269億910万 | -5.32% | - | 0.51 |
| 01/16 | 91 | 92 | 87 | 88 | -2.22% | 3,764,800 | 266億675万 | -6.38% | - | 0.51 |
| 01/15 | 90 | 92 | 90 | 90 | 0% | 1,835,600 | 272億1145万 | -4.26% | - | 0.52 |
| 01/14 | 92 | 92 | 90 | 90 | -2.17% | 1,269,800 | 272億1145万 | -4.26% | - | 0.52 |
| 01/10 | 91 | 92 | 90 | 92 | +1.1% | 2,603,300 | 278億1614万 | -2.13% | - | 0.53 |
| 01/09 | 93 | 93 | 91 | 91 | -3.19% | 2,483,700 | 275億1379万 | -4.21% | - | 0.52 |
| 01/08 | 95 | 96 | 93 | 94 | -3.09% | 2,030,600 | 284億2084万 | -1.05% | - | 0.54 |
| 01/07 | 96 | 97 | 94 | 97 | +3.19% | 1,993,700 | 293億2789万 | +2.11% | - | 0.56 |
| 01/06 | 96 | 98 | 94 | 94 | -2.08% | 2,367,000 | 284億2084万 | -1.05% | - | 0.54 |
| 2024 | ||||||||||
| 12/30 | 94 | 97 | 94 | 96 | +1.05% | 1,762,800 | 290億2554万 | +1.05% | - | 0.55 |
| 12/27 | 93 | 95 | 92 | 95 | +2.15% | 1,811,300 | 287億2319万 | 0% | - | 0.55 |
| 12/26 | 92 | 93 | 92 | 93 | +1.09% | 1,100,700 | 281億1849万 | -2.11% | - | 0.53 |
| 12/25 | 91 | 92 | 90 | 92 | +1.1% | 1,576,700 | 278億1614万 | -3.16% | - | 0.53 |
| 12/24 | 92 | 93 | 90 | 91 | -1.09% | 3,489,900 | 275億1379万 | -4.21% | - | 0.52 |
| 12/23 | 94 | 94 | 92 | 92 | -1.08% | 720,400 | 278億1614万 | -3.16% | - | 0.53 |
| 12/20 | 93 | 94 | 92 | 93 | +1.09% | 1,498,000 | 281億1849万 | -3.13% | - | 0.53 |
| 12/19 | 93 | 94 | 92 | 92 | -2.13% | 1,880,800 | 278億1614万 | -4.17% | - | 0.53 |
| 12/18 | 94 | 95 | 93 | 94 | -1.05% | 3,031,800 | 284億2084万 | -2.08% | - | 0.54 |
| 12/17 | 95 | 95 | 94 | 95 | 0% | 1,109,800 | 287億2319万 | -1.04% | - | 0.55 |
| 12/16 | 97 | 98 | 94 | 95 | -2.06% | 2,366,900 | 287億2319万 | -1.04% | - | 0.55 |
| 12/13 | 96 | 98 | 96 | 97 | 0% | 1,662,400 | 293億2789万 | +1.04% | - | 0.56 |
| 12/12 | 98 | 98 | 96 | 97 | 0% | 1,957,600 | 293億2789万 | +1.04% | - | 0.56 |
| 12/11 | 97 | 98 | 96 | 97 | 0% | 980,700 | 293億2789万 | +1.04% | - | 0.56 |
| 12/10 | 97 | 99 | 97 | 97 | 0% | 2,067,400 | 293億2789万 | +1.04% | - | 0.56 |
| 12/09 | 95 | 97 | 94 | 97 | +2.11% | 2,620,900 | 293億2789万 | +2.11% | - | 0.56 |
| 12/06 | 94 | 95 | 94 | 95 | +2.15% | 1,321,000 | 287億2319万 | 0% | - | 0.55 |
| 12/05 | 96 | 96 | 93 | 93 | -2.11% | 2,153,300 | 281億1849万 | -2.11% | - | 0.53 |
| 12/04 | 97 | 97 | 95 | 95 | -2.06% | 895,600 | 287億2319万 | 0% | - | 0.55 |
| 12/03 | 95 | 97 | 95 | 97 | +2.11% | 1,293,800 | 293億2789万 | +1.04% | - | 0.56 |
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 | |
| 2008年 3月期 | 524 10/16 | 196 4/20 | 46,280,500 10/16 | - | - | +36.91% 9/18 | -25.59% 3/25 |
| 2009年 3月期 | 402 6/25 | 84 3/16 2/24 | 25,580,500 10/15 | - | - | +23.06% 3/26 | -45.33% 10/8 |
| 2010年 3月期 | 149 6/12 | 92 11/27 | 23,595,000 6/5 | - | - | +30.98% 4/13 | -19.3% 7/13 |
| 2011年 3月期 | 197 4/23 | 84 3/15 | 33,821,000 3/24 | 595億6275万 | 253億9731万 | +17% 3/24 | -34.52% 3/15 |
| 2012年 3月期 | 178 4/4 | 90 11/25 | 11,893,500 2/21 | 538億1812万 | 272億1141万 | +16.48% 2/21 | -15.83% 8/9 |
| 2013年 3月期 | 148 1/22 | 90 6/4 | 21,567,500 3/18 | 447億4765万 | 272億1141万 | +18.62% 1/22 | -12.45% 5/16 |
| 2014年 3月期 | 163 1/17 | 99 6/7 | 14,600,700 1/15 | 492億8296万 | 299億3255万 | +16.51% 1/15 | -16.39% 6/7 |
| 2015年 3月期 | 127 4/2 | 102 10/22 10/21 他3件 | 4,335,500 9/18 | 383億9838万 | 308億3964万 | +8.81% 3/2 | -8.86% 10/16 |
| 2016年 3月期 | 123 6/5 6/2 | 70 2/12 | 3,032,200 1/12 | 371億8898万 | 211億6446万 | +6.98% 3/7 | -17.86% 1/21 |
| 2017年 3月期 | 117 1/27 | 58 6/24 | 33,459,400 10/17 | 353億7488万 | 175億3626万 | +14.96% 10/19 | -11.23% 6/14 |
| 2018年 3月期 | 138 1/10 | 89 4/6 | 15,224,600 11/6 | 417億2422万 | 269億910万 | +14.43% 10/3 | -16.56% 2/6 |
| 2019年 3月期 | 125 5/21 | 81 12/25 | 7,664,600 3/20 | 377億9368万 | 244億9030万 | +8.08% 5/14 | -18.77% 12/25 |
| 2020年 3月期 | 107 4/2 | 51 3/17 3/13 | 2,254,000 3/10 | 323億5139万 | 154億1982万 | +3.92% 10/31 | -24.9% 3/13 |
| 2021年 3月期 | 124 3/22 | 52 4/6 | 24,381,300 12/28 | 374億9133万 | 157億2217万 | +30.81% 1/4 | -8.63% 4/30 |
| 2022年 3月期 | 197 3/7 | 100 7/20 7/12 他8件 | 17,491,300 3/7 | 595億6284万 | 302億3494万 | +33.14% 3/7 | -11.73% 11/29 |
| 2023年 3月期 | 150 4/11 | 81 3/16 12/28 他3件 | 13,413,400 8/4 | 453億5241万 | 244億9030万 | +10.91% 1/27 | -14.03% 8/10 |
| 2024年 3月期 | 162 3/8 | 84 4/7 4/6 | 36,613,600 3/7 | 489億8061万 | 253億9735万 | +30.17% 3/8 | -12.36% 10/23 |
| 最新 | 85 2025/5/2 | 791,300 | 256億9970万 | +2.41% 83 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- 78%（1.78倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/05/02 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
51円（2020/03/17） - 67%（1.67倍）
85円（5/2）