株価チャート
株価
4/24
- 前日 (4/23)
- 9,000
- 始値
- 8,850
- 高値
- 8,953
- 安値
- 8,585
- 終値 -3.84%
- 8,654
- 出来高 +110.44%
- 840,700
乖離率
- 株価（5日）
移動平均値 - -2.8%
8,903 - 株価（25日）
移動平均値 - +8.18%
8,000 - 出来高（5日）
移動平均値 - +66.98%
503,480
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 8,850 | 8,953 | 8,585 | 8,654 | -3.84% | 840,700 | 6923億3384万 | +8.18% | 28 | 2.76 |
| 04/23 | 8,990 | 9,029 | 8,911 | 9,000 | -1.07% | 399,500 | 7200億1440万 | +13.25% | 29.11 | 2.87 |
| 04/22 | 8,960 | 9,150 | 8,953 | 9,097 | +0.66% | 447,700 | 7277億7455万 | +15.43% | 29.43 | 2.9 |
| 04/21 | 8,775 | 9,049 | 8,755 | 9,037 | +3.58% | 396,400 | 7229億7445万 | +15.77% | 29.23 | 2.88 |
| 04/18 | 8,448 | 8,797 | 8,402 | 8,725 | +3.88% | 433,100 | 6980億1396万 | +12.77% | 28.23 | 2.78 |
| 04/17 | 8,455 | 8,460 | 8,228 | 8,399 | -0.43% | 470,000 | 6719億3343万 | +9.43% | 27.17 | 2.68 |
| 04/16 | 8,604 | 8,614 | 8,290 | 8,435 | -0.22% | 643,700 | 6748億1349万 | +10.64% | 27.29 | 2.69 |
| 04/15 | 8,446 | 8,540 | 8,340 | 8,454 | +3.1% | 997,700 | 6763億3352万 | +11.72% | 27.35 | 2.69 |
| 04/14 | 8,244 | 8,360 | 8,187 | 8,200 | +0.76% | 604,600 | 6560億1312万 | +9.12% | 26.53 | 2.61 |
| 04/11 | 8,046 | 8,142 | 7,970 | 8,138 | +1.24% | 503,600 | 6510億5302万 | +8.97% | 26.33 | 2.59 |
| 04/10 | 7,792 | 8,066 | 7,694 | 8,038 | +3.65% | 467,600 | 6430億5286万 | +8.27% | 26 | 2.56 |
| 04/09 | 7,700 | 7,785 | 7,645 | 7,755 | +0.86% | 413,500 | 6204億1240万 | +5% | 25.09 | 2.47 |
| 04/08 | 7,454 | 7,753 | 7,360 | 7,689 | +1.12% | 369,500 | 6151億3230万 | +4.44% | 24.87 | 2.45 |
| 04/07 | 7,640 | 7,800 | 7,570 | 7,604 | -2.74% | 576,700 | 6083億3216万 | +3.61% | 24.6 | 2.42 |
| 04/04 | 7,721 | 7,894 | 7,705 | 7,818 | +1.26% | 468,000 | 6254億5250万 | +6.85% | 25.29 | 2.49 |
| 04/03 | 7,460 | 7,767 | 7,408 | 7,721 | +3.47% | 548,700 | 6176億9235万 | +5.83% | 24.98 | 2.46 |
| 04/02 | 7,560 | 7,560 | 7,458 | 7,462 | -0.47% | 336,700 | 5969億7193万 | +2.6% | 24.14 | 2.38 |
| 04/01 | 7,574 | 7,589 | 7,470 | 7,497 | -0.28% | 394,600 | 5997億7199万 | +3.25% | 24.25 | 2.39 |
| 03/31 | 7,449 | 7,530 | 7,436 | 7,518 | +0.11% | 411,600 | 6014億5202万 | +3.8% | 24.32 | 2.39 |
| 03/28 | 7,458 | 7,527 | 7,427 | 7,510 | -0.05% | 213,100 | 6008億1201万 | +4.1% | 24.29 | 2.39 |
| 03/27 | 7,546 | 7,602 | 7,456 | 7,514 | -0.42% | 345,900 | 6011億3202万 | +4.56% | 24.31 | 2.39 |
| 03/26 | 7,480 | 7,560 | 7,468 | 7,546 | +1.45% | 252,300 | 6036億9207万 | +5.41% | 24.41 | 2.4 |
| 03/25 | 7,460 | 7,502 | 7,382 | 7,438 | -0.29% | 272,000 | 5950億5190万 | +4.28% | 24.06 | 2.37 |
| 03/24 | 7,390 | 7,495 | 7,371 | 7,460 | +2.36% | 281,600 | 5968億1193万 | +4.91% | 24.13 | 2.38 |
| 03/21 | 7,284 | 7,364 | 7,261 | 7,288 | -0.64% | 317,300 | 5830億5166万 | +2.75% | 23.58 | 2.32 |
| 03/19 | 7,285 | 7,335 | 7,250 | 7,335 | -0.01% | 223,200 | 5868億1173万 | +3.57% | 23.73 | 2.34 |
| 03/18 | 7,269 | 7,399 | 7,260 | 7,336 | +1.42% | 245,700 | 5868億9173万 | +3.73% | 23.73 | 2.34 |
| 03/17 | 7,300 | 7,332 | 7,218 | 7,233 | -1.23% | 161,400 | 5786億5157万 | +2.39% | 23.4 | 2.3 |
| 03/14 | 7,240 | 7,373 | 7,200 | 7,323 | +2.09% | 334,700 | 5858億5171万 | +3.62% | 23.69 | 2.33 |
| 03/13 | 7,119 | 7,229 | 7,113 | 7,173 | +0.89% | 273,200 | 5738億5147万 | +1.59% | 23.2 | 2.28 |
| 03/12 | 7,071 | 7,180 | 7,002 | 7,110 | +1.3% | 358,300 | 5688億1137万 | +0.72% | 23 | 2.26 |
| 03/11 | 7,142 | 7,161 | 6,961 | 7,019 | -1.96% | 523,100 | 5615億3123万 | -0.61% | 22.71 | 2.24 |
| 03/10 | 6,994 | 7,177 | 6,976 | 7,159 | +1.91% | 338,000 | 5727億3145万 | +1.23% | 23.16 | 2.28 |
| 03/07 | 6,957 | 7,072 | 6,951 | 7,025 | 0% | 313,800 | 5620億1124万 | -0.82% | 22.73 | 2.24 |
| 03/06 | 7,100 | 7,110 | 7,004 | 7,025 | -1.1% | 260,900 | 5620億1124万 | -1% | 22.73 | 2.24 |
| 03/05 | 7,167 | 7,180 | 7,071 | 7,103 | -0.46% | 253,000 | 5682億5136万 | -0.18% | 22.98 | 2.26 |
| 03/04 | 7,154 | 7,213 | 7,044 | 7,136 | +0.18% | 325,300 | 5708億9141万 | +0.17% | 23.08 | 2.27 |
| 03/03 | 7,065 | 7,145 | 7,049 | 7,123 | +1.14% | 285,400 | 5698億5139万 | -0.08% | 23.04 | 2.27 |
| 02/28 | 7,270 | 7,278 | 7,036 | 7,043 | -3.55% | 334,500 | 5634億5126万 | -1.28% | 22.78 | 2.24 |
| 02/27 | 7,150 | 7,365 | 7,146 | 7,302 | +2.21% | 372,100 | 5841億7168万 | +2.23% | 23.62 | 2.33 |
| 02/26 | 7,189 | 7,211 | 7,099 | 7,144 | -0.15% | 307,600 | 5715億3143万 | +0.03% | 23.11 | 2.28 |
| 02/25 | 7,045 | 7,190 | 6,964 | 7,155 | +1.5% | 430,000 | 5724億1144万 | +0.01% | 23.15 | 2.28 |
| 02/21 | 6,791 | 7,061 | 6,772 | 7,049 | +3.8% | 454,600 | 5639億3127万 | -1.73% | 22.8 | 2.25 |
| 02/20 | 6,822 | 6,823 | 6,774 | 6,791 | -0.59% | 178,100 | 5432億9086万 | -5.56% | 21.97 | 2.16 |
| 02/19 | 6,783 | 6,851 | 6,740 | 6,831 | -0.09% | 263,000 | 5464億9092万 | -5.37% | 22.1 | 2.18 |
| 02/18 | 6,916 | 6,931 | 6,820 | 6,837 | -0.78% | 197,500 | 5469億7093万 | -5.55% | 22.12 | 2.18 |
| 02/17 | 6,990 | 7,068 | 6,890 | 6,891 | +0.01% | 273,800 | 5512億9102万 | -4.83% | 22.29 | 2.19 |
| 02/14 | 7,031 | 7,031 | 6,890 | 6,890 | -1.54% | 250,300 | 5512億1102万 | -4.79% | 22.29 | 2.19 |
| 02/13 | 7,032 | 7,073 | 6,995 | 6,998 | -0.47% | 183,000 | 5598億5119万 | -3.32% | 22.64 | 2.23 |
| 02/12 | 7,000 | 7,064 | 6,990 | 7,031 | -0.69% | 254,700 | 5624億9124万 | -2.75% | 22.75 | 2.24 |
| 02/10 | 7,033 | 7,169 | 6,990 | 7,080 | -0.84% | 307,200 | 5664億1132万 | -1.88% | 22.9 | 2.26 |
| 02/07 | 7,322 | 7,322 | 7,108 | 7,140 | -2.15% | 245,000 | 5712億1142万 | -0.83% | 23.1 | 2.27 |
| 02/06 | 7,200 | 7,331 | 7,170 | 7,297 | +1.63% | 269,000 | 5837億7167万 | +1.63% | 23.61 | 2.32 |
| 02/05 | 7,120 | 7,268 | 7,120 | 7,180 | +0.89% | 299,700 | 5744億1148万 | +0.45% | 23.23 | 2.29 |
| 02/04 | 7,190 | 7,247 | 7,110 | 7,117 | -1.1% | 318,500 | 5693億7138万 | -0.04% | 23.02 | 2.27 |
| 02/03 | 7,235 | 7,288 | 7,135 | 7,196 | -0.9% | 342,300 | 5756億9151万 | +1.38% | 23.28 | 2.29 |
| 01/31 | 7,410 | 7,441 | 7,261 | 7,261 | -2.13% | 355,600 | 5808億9161万 | +2.64% | 23.49 | 2.31 |
| 01/30 | 7,373 | 7,510 | 7,360 | 7,419 | +0.62% | 1,044,100 | 5935億3187万 | +5.4% | 24 | 2.36 |
| 01/29 | 7,422 | 7,480 | 7,366 | 7,373 | -1.71% | 287,300 | 5898億5179万 | +5.27% | 23.85 | 2.35 |
| 01/28 | 7,460 | 7,558 | 7,411 | 7,501 | +2.61% | 425,000 | 6000億9200万 | +7.56% | 24.27 | 2.39 |
| 01/27 | 7,301 | 7,330 | 7,122 | 7,310 | +0.51% | 417,300 | 5848億1169万 | +5.33% | 23.65 | 2.33 |
| 01/24 | 7,233 | 7,380 | 7,233 | 7,273 | +0.57% | 375,900 | 5818億5163万 | +5.16% | 23.53 | 2.32 |
| 01/23 | 7,271 | 7,305 | 7,129 | 7,232 | -0.54% | 292,000 | 5785億7157万 | +4.86% | 23.4 | 2.3 |
| 01/22 | 7,280 | 7,300 | 7,193 | 7,271 | -0.12% | 469,300 | 5816億9163万 | +5.62% | 23.52 | 2.32 |
| 01/21 | 7,456 | 7,460 | 7,208 | 7,280 | -2.36% | 624,800 | 5824億1164万 | +5.94% | 23.55 | 2.32 |
| 01/20 | 7,590 | 7,590 | 7,448 | 7,456 | -2.02% | 426,400 | 5964億9192万 | +8.64% | 24.12 | 2.37 |
| 01/17 | 7,542 | 7,699 | 7,502 | 7,610 | +1.32% | 546,800 | 6088億1217万 | +10.85% | 24.62 | 2.42 |
| 01/16 | 7,499 | 7,623 | 7,468 | 7,511 | +0.33% | 681,900 | 6008億9201万 | +9.49% | 24.3 | 2.39 |
| 01/15 | 7,322 | 7,520 | 7,319 | 7,486 | +2.02% | 790,700 | 5988億9197万 | +9.11% | 24.22 | 2.38 |
| 01/14 | 7,695 | 7,700 | 7,266 | 7,338 | +6.42% | 1,691,800 | 5870億5174万 | +6.89% | 23.74 | 2.34 |
| 01/10 | 6,700 | 6,929 | 6,672 | 6,895 | +1.61% | 486,300 | 5516億1103万 | +0.36% | 22.31 | 2.2 |
| 01/09 | 6,940 | 6,979 | 6,738 | 6,786 | -1.78% | 631,100 | 5428億9085万 | -1.54% | 21.95 | 2.16 |
| 01/08 | 6,838 | 6,967 | 6,801 | 6,909 | +1.6% | 659,400 | 5527億3105万 | -0.1% | 22.35 | 2.2 |
| 01/07 | 6,760 | 6,854 | 6,742 | 6,800 | +1.96% | 509,600 | 5440億1088万 | -1.92% | 22 | 2.17 |
| 01/06 | 6,701 | 6,768 | 6,657 | 6,669 | -0.42% | 550,100 | 5335億3067万 | -4.06% | 21.57 | 2.12 |
| 2024 | ||||||||||
| 12/30 | 6,645 | 6,707 | 6,588 | 6,697 | +0.9% | 250,300 | 5357億7071万 | -3.85% | 21.66 | 2.13 |
| 12/27 | 6,570 | 6,660 | 6,545 | 6,637 | +2.17% | 313,400 | 5309億7061万 | -4.86% | 21.47 | 2.11 |
| 12/26 | 6,485 | 6,557 | 6,476 | 6,496 | +0.26% | 227,000 | 5196億9039万 | -7.03% | 21.01 | 2.07 |
| 12/25 | 6,572 | 6,594 | 6,419 | 6,479 | -1.42% | 221,400 | 5183億3036万 | -7.39% | 20.96 | 2.06 |
| 12/24 | 6,591 | 6,615 | 6,550 | 6,572 | -0.12% | 179,000 | 5257億7051万 | -6.21% | 21.26 | 2.09 |
| 12/23 | 6,588 | 6,726 | 6,425 | 6,580 | +2.72% | 527,000 | 5264億1052万 | -6.28% | 21.29 | 2.1 |
| 12/20 | 6,435 | 6,460 | 6,347 | 6,406 | -1.93% | 524,500 | 5124億9024万 | -8.99% | 20.72 | 2.04 |
| 12/19 | 6,571 | 6,605 | 6,436 | 6,532 | -1.46% | 347,700 | 5225億7045万 | -7.54% | 21.13 | 2.08 |
| 12/18 | 6,690 | 6,695 | 6,576 | 6,629 | -0.36% | 411,100 | 5303億3060万 | -6.42% | 21.44 | 2.11 |
| 12/17 | 6,734 | 6,749 | 6,612 | 6,653 | -0.85% | 464,900 | 5322億5064万 | -6.35% | 21.52 | 2.12 |
| 12/16 | 6,731 | 6,741 | 6,630 | 6,710 | -1.13% | 482,900 | 5368億1073万 | -5.81% | 21.71 | 2.14 |
| 12/13 | 6,821 | 6,894 | 6,728 | 6,787 | -1.94% | 386,900 | 5429億7085万 | -4.96% | 21.96 | 2.16 |
| 12/12 | 7,003 | 7,018 | 6,866 | 6,921 | -0.62% | 481,000 | 5536億9107万 | -3.2% | 22.39 | 2.2 |
| 12/11 | 7,090 | 7,175 | 6,954 | 6,964 | -1.26% | 398,400 | 5571億3114万 | -2.6% | 22.53 | 2.22 |
| 12/10 | 7,201 | 7,248 | 7,050 | 7,053 | -5.96% | 771,000 | 5642億5128万 | -1.44% | 22.82 | 2.25 |
| 12/09 | 7,486 | 7,562 | 7,407 | 7,500 | +0.19% | 211,000 | 6000億1200万 | +4.73% | 24.26 | 2.39 |
| 12/06 | 7,496 | 7,568 | 7,454 | 7,486 | -0.57% | 147,800 | 5988億9197万 | +4.76% | 24.22 | 2.38 |
| 12/05 | 7,501 | 7,590 | 7,437 | 7,529 | -0.74% | 362,600 | 6023億3204万 | +5.49% | 24.36 | 2.4 |
| 12/04 | 7,480 | 7,681 | 7,472 | 7,585 | +1.31% | 275,500 | 6068億1213万 | +6.43% | 24.54 | 2.42 |
| 12/03 | 7,441 | 7,598 | 7,420 | 7,487 | +0.6% | 323,600 | 5989億7197万 | +5.21% | 24.22 | 2.38 |
| 12/02 | 7,366 | 7,473 | 7,313 | 7,442 | +0.77% | 272,400 | 5953億7190万 | +4.7% | 24.07 | 2.37 |
| 11/29 | 7,324 | 7,399 | 7,270 | 7,385 | +0.68% | 197,000 | 5908億1181万 | +4% | 23.89 | 2.4 |
| 11/28 | 7,270 | 7,430 | 7,233 | 7,335 | +1.42% | 448,200 | 5868億1173万 | +3.32% | 23.73 | 2.39 |
| 11/27 | 7,070 | 7,282 | 7,050 | 7,232 | +2.81% | 517,900 | 5785億7157万 | +1.77% | 23.4 | 2.35 |
| 11/26 | 6,951 | 7,060 | 6,923 | 7,034 | +1.05% | 294,800 | 5627億3125万 | -1.28% | 22.75 | 2.29 |
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 5月期 | 558 2,230 8/9 2,230 8/8 | 239 955 1/22 | 2,381,200 595,300 7/9 | - | - | +18.38% 8/8 | -34.57% 1/22 |
| 2009年 5月期 | 439 1,757 1/21 | 225 900 10/10 | 1,494,000 373,500 1/20 | - | - | +27.64% 1/21 | -22.23% 10/10 |
| 2010年 5月期 | 636 2,545 9/14 | 341 1,363 6/5 | 1,192,400 298,100 6/12 | - | - | +19.84% 9/14 | -14.96% 2/10 |
| 2011年 5月期 | 911 3,645 4/14 | 465 1,861 6/10 | 988,400 247,100 7/14 | 729億145万 | 372億2074万 | +14.13% 10/19 | -16.93% 3/15 |
| 2012年 5月期 | 1,186 4,745 5/9 | 775 3,100 6/21 | 1,096,800 274,200 1/31 | 949億189万 | 620億124万 | +13.69% 6/21 | -8.71% 10/28 |
| 2013年 5月期 | 3,475 13,900 4/8 | 1,054 4,215 6/5 | 1,692,000 423,000 4/16 | 2780億556万 | 843億168万 | +17.07% 7/26 | -14.31% 6/7 |
| 2014年 5月期 | 3,423 13,690 9/10 | 2,250 9,000 6/14 | 1,894,800 473,700 1/14 | 2738億547万 | 1800億360万 | +14.94% 9/9 | -10.89% 3/20 |
| 2015年 5月期 | 4,903 19,610 1/27 | 2,605 10,420 6/2 | 1,889,600 472,400 4/9 | 3922億784万 | 2084億416万 | +14.91% 7/24 | -9.82% 4/17 |
| 2016年 5月期 | 5,050 20,200 4/21 | 3,323 13,290 9/7 | 2,026,400 506,600 7/15 | 4040億808万 | 2658億531万 | +12.37% 11/13 | -13.91% 9/7 |
| 2017年 5月期 | 6,045 24,180 5/16 | 4,608 18,430 9/1 | 1,114,000 278,500 8/30 | 4836億967万 | 3686億737万 | +11.7% 10/4 | -8.52% 8/5 |
| 2018年 5月期 | 6,695 26,780 9/15 | 4,630 18,520 2/9 | 3,710,800 927,700 1/12 | 5356億1071万 | 3704億740万 | +11.68% 4/27 | -20.64% 1/12 |
| 2019年 5月期 | 6,590 26,360 7/17 | 4,238 16,950 4/19 | 2,028,400 507,100 4/9 | 5272億1054万 | 3390億678万 | +13.18% 7/13 | -17.22% 12/25 |
| 2020年 5月期 | 7,815 15,630 5/29 | 4,213 16,850 6/3 | 2,807,000 1,403,500 5/29 | 6252億1250万 | 3370億674万 | +20.34% 4/16 | -12.55% 3/16 |
| 2021年 5月期 | 10,050 20,100 7/30 | 7,425 14,850 3/4 | 1,515,400 757,700 5/27 | 8040億1608万 | 5940億1188万 | +12.17% 7/30 | -7.88% 9/7 |
| 2022年 5月期 | 10,350 20,700 9/22 | 5,385 10,770 5/19 | 3,586,000 1,793,000 5/31 | 8280億1656万 | 4308億861万 | +9.76% 8/2 | -17.78% 4/19 |
| 2023年 5月期 | 7,745 15,490 8/16 | 5,695 11,390 6/16 | 2,036,800 1,018,400 11/28 | 6196億1239万 | 4556億911万 | +12.59% 7/12 | -9.6% 1/17 |
| 2024年 5月期 | 8,720 17,440 8/14 | 6,150 12,300 5/31 | 1,850,200 925,100 5/29 | 6976億1395万 | 4920億984万 | +12.22% 7/11 | -12.04% 10/13 |
| 最新 | 8,654 2025/4/24 | 840,700 | 6923億3384万 | +8.18% 8,000 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 214%（3.14倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 70%（1.7倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 116%（2.16倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/04/24 vs 2024/12/30
- 29%（1.29倍）
- 過去安値
225円（2008/10/10） - 3746%（38.46倍）
8,654円（4/24）