株価チャート
株価
5/2
- 前日 (5/1)
- 4,535
- 始値
- 4,490
- 高値
- 4,655
- 安値
- 4,475
- 終値 +1.43%
- 4,600
- 出来高 +21.69%
- 121,200
乖離率
- 株価（5日）
移動平均値 - +1.7%
4,523 - 株価（25日）
移動平均値 - +15.03%
3,999 - 出来高（5日）
移動平均値 - -23.89%
159,240
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 | 4,490 | 4,655 | 4,475 | 4,600 | +1.43% | 121,200 | 462億5944万 | +15.03% | 15.26 | 6.76 |
| 05/01 | 4,470 | 4,540 | 4,440 | 4,535 | +1.45% | 99,600 | 456億577万 | +14.84% | 15.05 | 6.67 |
| 04/30 | 4,525 | 4,555 | 4,385 | 4,470 | -1.32% | 140,100 | 449億5210万 | +14.59% | 14.83 | 6.57 |
| 04/28 | 4,455 | 4,570 | 4,440 | 4,530 | +1.12% | 93,500 | 455億5549万 | +17.57% | 15.03 | 6.66 |
| 04/25 | 4,395 | 4,670 | 4,340 | 4,480 | +3.58% | 341,800 | 450億5267万 | +17.83% | 14.87 | 6.59 |
| 04/24 | 4,445 | 4,480 | 4,280 | 4,325 | -2.48% | 155,200 | 434億9393万 | +15.06% | 14.35 | 6.36 |
| 04/23 | 4,465 | 4,475 | 4,380 | 4,435 | -1.22% | 119,000 | 446億13万 | +19.09% | 14.72 | 6.52 |
| 04/22 | 4,450 | 4,520 | 4,335 | 4,490 | +1.24% | 179,000 | 451億5323万 | +21.94% | 14.9 | 6.6 |
| 04/21 | 4,300 | 4,480 | 4,290 | 4,435 | +3.26% | 177,700 | 446億13万 | +21.81% | 14.72 | 6.52 |
| 04/18 | 4,275 | 4,330 | 4,215 | 4,295 | -0.12% | 132,400 | 431億9223万 | +18.65% | 14.25 | 6.31 |
| 04/17 | 4,070 | 4,300 | 4,045 | 4,300 | +6.04% | 180,100 | 432億4252万 | +19.44% | 14.27 | 6.32 |
| 04/16 | 4,090 | 4,170 | 3,975 | 4,055 | 0% | 132,000 | 407億7870万 | +13.14% | 13.46 | 5.96 |
| 04/15 | 4,100 | 4,220 | 4,035 | 4,055 | -1.46% | 163,400 | 407億7870万 | +13.59% | 13.46 | 5.96 |
| 04/14 | 4,020 | 4,180 | 4,000 | 4,115 | +1.23% | 235,400 | 413億8208万 | +16.01% | 13.65 | 6.05 |
| 04/11 | 3,855 | 4,065 | 3,720 | 4,065 | +4.5% | 425,100 | 408億7926万 | +15.48% | 13.49 | 5.98 |
| 04/10 | 3,750 | 3,890 | 3,715 | 3,890 | +5.99% | 273,400 | 391億1939万 | +11.24% | 12.91 | 5.72 |
| 04/09 | 3,430 | 3,675 | 3,380 | 3,670 | +6.07% | 254,200 | 369億698万 | +5.43% | 12.18 | 5.39 |
| 04/08 | 3,300 | 3,470 | 3,265 | 3,460 | +9.15% | 191,400 | 347億9514万 | -0.43% | 11.48 | 5.09 |
| 04/07 | 3,250 | 3,405 | 3,065 | 3,170 | -8.91% | 340,500 | 318億7878万 | -8.83% | 10.52 | 4.66 |
| 04/04 | 3,310 | 3,490 | 3,250 | 3,480 | +3.42% | 253,200 | 349億9627万 | -0.26% | 11.55 | 5.12 |
| 04/03 | 3,220 | 3,405 | 3,220 | 3,365 | +0.15% | 183,400 | 338億3978万 | -3.58% | 11.17 | 4.95 |
| 04/02 | 3,535 | 3,540 | 3,335 | 3,360 | -3.86% | 204,700 | 337億8950万 | -3.89% | 11.15 | 4.94 |
| 04/01 | 3,560 | 3,570 | 3,470 | 3,495 | -2.24% | 157,700 | 351億4711万 | -0.2% | 11.6 | 5.14 |
| 03/31 | 3,385 | 3,610 | 3,345 | 3,575 | +7.68% | 378,700 | 359億5163万 | +2.11% | 11.86 | 5.26 |
| 03/28 | 3,355 | 3,410 | 3,315 | 3,320 | -0.75% | 93,900 | 333億8724万 | -5.03% | 11.02 | 4.88 |
| 03/27 | 3,325 | 3,380 | 3,325 | 3,345 | +0.3% | 74,100 | 336億3865万 | -4.59% | 11.1 | 4.92 |
| 03/26 | 3,280 | 3,400 | 3,240 | 3,335 | +1.99% | 137,100 | 335億3809万 | -5.2% | 11.07 | 4.9 |
| 03/25 | 3,300 | 3,345 | 3,250 | 3,270 | +0.31% | 190,000 | 328億8442万 | -7.34% | 10.85 | 4.81 |
| 03/24 | 3,395 | 3,430 | 3,260 | 3,260 | -4.12% | 210,400 | 327億8386万 | -7.88% | 10.82 | 4.79 |
| 03/21 | 3,430 | 3,440 | 3,355 | 3,400 | -1.73% | 208,700 | 341億9176万 | -4.33% | 11.28 | 5 |
| 03/19 | 3,390 | 3,535 | 3,360 | 3,460 | +2.22% | 315,900 | 347億9514万 | -2.89% | 11.48 | 5.09 |
| 03/18 | 3,450 | 3,480 | 3,360 | 3,385 | -2.59% | 362,700 | 340億4091万 | -5.24% | 11.23 | 4.98 |
| 03/17 | 3,515 | 3,685 | 3,450 | 3,475 | -11.13% | 862,000 | 349億4599万 | -3.04% | 11.53 | 5.11 |
| 03/14 | 3,855 | 3,965 | 3,770 | 3,910 | +3.17% | 401,600 | 393億2052万 | +8.76% | 12.97 | 5.75 |
| 03/13 | 3,900 | 3,915 | 3,760 | 3,790 | -2.7% | 199,800 | 381億1375万 | +5.63% | 12.58 | 5.57 |
| 03/12 | 3,720 | 3,895 | 3,700 | 3,895 | +4.99% | 231,900 | 391億6967万 | +8.74% | 12.92 | 5.73 |
| 03/11 | 3,665 | 3,750 | 3,620 | 3,710 | +6.92% | 333,300 | 373億924万 | +3.75% | 12.31 | 5.45 |
| 03/10 | 3,480 | 3,480 | 3,365 | 3,470 | +0.73% | 90,100 | 348億9570万 | -3.1% | 11.51 | 5.1 |
| 03/07 | 3,460 | 3,530 | 3,425 | 3,445 | -1.57% | 77,400 | 346億4429万 | -4.31% | 11.43 | 5.06 |
| 03/06 | 3,550 | 3,550 | 3,490 | 3,500 | +0.57% | 94,000 | 351億9740万 | -3.34% | 11.61 | 5.14 |
| 03/05 | 3,505 | 3,540 | 3,460 | 3,480 | -1.42% | 47,000 | 349億9627万 | -4.55% | 11.55 | 5.12 |
| 03/04 | 3,490 | 3,530 | 3,435 | 3,530 | +1% | 52,100 | 354億9909万 | -3.81% | 11.71 | 5.19 |
| 03/03 | 3,500 | 3,525 | 3,430 | 3,495 | +0.87% | 57,200 | 351億4711万 | -5.18% | 11.6 | 5.14 |
| 02/28 | 3,465 | 3,495 | 3,410 | 3,465 | -1.28% | 98,300 | 348億4542万 | -6.38% | 11.5 | 5.09 |
| 02/27 | 3,560 | 3,560 | 3,465 | 3,510 | -0.14% | 38,800 | 352億9796万 | -5.7% | 11.65 | 5.16 |
| 02/26 | 3,505 | 3,560 | 3,455 | 3,515 | +0.29% | 64,100 | 353億4824万 | -5.92% | 11.66 | 5.17 |
| 02/25 | 3,420 | 3,530 | 3,360 | 3,505 | +0.72% | 75,000 | 352億4768万 | -6.48% | 11.63 | 5.15 |
| 02/21 | 3,470 | 3,500 | 3,445 | 3,480 | +1.16% | 49,100 | 349億9627万 | -7.55% | 11.55 | 5.12 |
| 02/20 | 3,570 | 3,580 | 3,400 | 3,440 | -4.18% | 168,500 | 345億9401万 | -9.11% | 11.41 | 5.06 |
| 02/19 | 3,690 | 3,750 | 3,565 | 3,590 | -1.51% | 143,200 | 361億247万 | -5.77% | 11.91 | 5.28 |
| 02/18 | 3,620 | 3,665 | 3,565 | 3,645 | +1.53% | 56,500 | 366億5557万 | -4.93% | 12.09 | 5.36 |
| 02/17 | 3,600 | 3,700 | 3,560 | 3,590 | +1.41% | 99,400 | 361億247万 | -7.21% | 11.91 | 5.28 |
| 02/14 | 3,605 | 3,625 | 3,525 | 3,540 | -2.34% | 69,100 | 355億9965万 | -9.39% | 11.75 | 5.2 |
| 02/13 | 3,630 | 3,630 | 3,555 | 3,625 | 0% | 70,600 | 364億5445万 | -8.23% | 12.03 | 5.33 |
| 02/12 | 3,660 | 3,660 | 3,525 | 3,625 | -1.76% | 138,500 | 364億5445万 | -9.22% | 12.03 | 5.33 |
| 02/10 | 3,720 | 3,735 | 3,665 | 3,690 | 0% | 43,300 | 371億811万 | -8.6% | 12.24 | 5.42 |
| 02/07 | 3,770 | 3,785 | 3,685 | 3,690 | -1.6% | 85,600 | 371億811万 | -9.6% | 12.24 | 5.42 |
| 02/06 | 3,705 | 3,780 | 3,690 | 3,750 | +0.81% | 61,100 | 377億1150万 | -9.2% | 12.44 | 5.51 |
| 02/05 | 3,650 | 3,760 | 3,650 | 3,720 | +1.78% | 69,200 | 374億980万 | -10.86% | 12.34 | 5.47 |
| 02/04 | 3,740 | 3,770 | 3,620 | 3,655 | -2.01% | 118,100 | 367億5614万 | -13.37% | 12.13 | 5.37 |
| 02/03 | 3,775 | 3,860 | 3,715 | 3,730 | -2.61% | 99,200 | 375億1037万 | -12.69% | 12.38 | 5.48 |
| 01/31 | 3,930 | 3,930 | 3,815 | 3,830 | -3.28% | 156,000 | 385億1601万 | -11.38% | 13.26 | 5.63 |
| 01/30 | 3,945 | 3,995 | 3,865 | 3,960 | -0.13% | 172,500 | 398億2334万 | -9.36% | 13.71 | 5.82 |
| 01/29 | 4,160 | 4,170 | 3,930 | 3,965 | -3.76% | 397,200 | 398億7362万 | -10.17% | 13.72 | 5.83 |
| 01/28 | 4,045 | 4,120 | 4,025 | 4,120 | +0.86% | 127,000 | 414億3236万 | -7.64% | 14.26 | 6.06 |
| 01/27 | 4,000 | 4,180 | 4,000 | 4,085 | +3.94% | 221,200 | 410億8039万 | -9.04% | 14.14 | 6 |
| 01/24 | 3,860 | 3,980 | 3,855 | 3,930 | +1.55% | 82,500 | 395億2165万 | -13% | 13.6 | 5.78 |
| 01/23 | 4,000 | 4,000 | 3,870 | 3,870 | -3.01% | 108,200 | 389億1826万 | -14.78% | 13.39 | 5.69 |
| 01/22 | 3,915 | 4,035 | 3,915 | 3,990 | +3.64% | 138,500 | 401億2503万 | -12.46% | 13.81 | 5.87 |
| 01/21 | 3,800 | 3,880 | 3,675 | 3,850 | +0.52% | 232,900 | 387億1714万 | -15.68% | 13.33 | 5.66 |
| 01/20 | 3,895 | 3,915 | 3,805 | 3,830 | -1.79% | 126,300 | 385億1601万 | -16.45% | 13.26 | 5.63 |
| 01/17 | 3,985 | 3,985 | 3,835 | 3,900 | -2.62% | 182,100 | 392億1996万 | -15.25% | 13.5 | 5.73 |
| 01/16 | 4,065 | 4,140 | 3,980 | 4,005 | -1.48% | 128,500 | 402億7588万 | -13.33% | 13.86 | 5.89 |
| 01/15 | 4,185 | 4,200 | 4,015 | 4,065 | -2.87% | 126,100 | 408億7926万 | -12.3% | 14.07 | 5.98 |
| 01/14 | 4,380 | 4,380 | 4,105 | 4,185 | -7.31% | 274,800 | 420億8603万 | -10.02% | 14.48 | 6.15 |
| 01/10 | 4,545 | 4,660 | 4,510 | 4,515 | -0.77% | 86,400 | 454億464万 | -3.11% | 15.63 | 6.64 |
| 01/09 | 4,580 | 4,580 | 4,510 | 4,550 | -1.19% | 107,300 | 457億5662万 | -2.23% | 15.75 | 6.69 |
| 01/08 | 4,685 | 4,690 | 4,605 | 4,605 | -2.33% | 114,700 | 463億972万 | -0.99% | 15.94 | 6.77 |
| 01/07 | 4,725 | 4,770 | 4,670 | 4,715 | 0% | 61,100 | 474億1592万 | +1.62% | 16.32 | 6.93 |
| 01/06 | 4,850 | 5,020 | 4,705 | 4,715 | -2.38% | 127,900 | 474億1592万 | +2.12% | 16.32 | 6.93 |
| 2024 | ||||||||||
| 12/30 | 4,880 | 4,940 | 4,795 | 4,830 | -1.23% | 103,100 | 485億7241万 | +5.09% | 16.72 | 7.1 |
| 12/27 | 4,880 | 4,950 | 4,835 | 4,890 | +1.45% | 93,100 | 491億7579万 | +7% | 16.92 | 7.19 |
| 12/26 | 4,870 | 4,930 | 4,750 | 4,820 | -1.03% | 147,800 | 484億7184万 | +6.07% | 16.68 | 7.09 |
| 12/25 | 4,945 | 4,975 | 4,830 | 4,870 | -2.21% | 138,000 | 489億7466万 | +7.77% | 16.86 | 7.16 |
| 12/24 | 5,000 | 5,030 | 4,915 | 4,980 | -0.1% | 84,800 | 500億8087万 | +10.86% | 17.24 | 7.32 |
| 12/23 | 5,010 | 5,120 | 4,955 | 4,985 | -0.1% | 146,600 | 501億3115万 | +11.92% | 17.25 | 7.33 |
| 12/20 | 5,080 | 5,080 | 4,980 | 4,990 | -2.16% | 108,500 | 501億8143万 | +13.28% | 17.27 | 7.34 |
| 12/19 | 5,100 | 5,180 | 4,960 | 5,100 | -0.58% | 185,100 | 512億8764万 | +17.13% | 17.65 | 7.5 |
| 12/18 | 4,910 | 5,130 | 4,815 | 5,130 | +5.45% | 294,600 | 515億8933万 | +19.5% | 17.76 | 7.54 |
| 12/17 | 4,775 | 4,980 | 4,660 | 4,865 | +2.64% | 418,900 | 489億2438万 | +14.88% | 16.84 | 7.15 |
| 12/16 | 4,735 | 4,930 | 4,605 | 4,740 | +4.75% | 720,100 | 476億6733万 | +13.18% | 16.41 | 6.97 |
| 12/13 | 4,350 | 4,605 | 4,335 | 4,525 | +5.11% | 352,500 | 455億521万 | +9.22% | 15.66 | 6.65 |
| 12/12 | 4,200 | 4,385 | 4,190 | 4,305 | +3.11% | 161,400 | 432億9280万 | +4.69% | 14.9 | 6.33 |
| 12/11 | 4,325 | 4,365 | 4,150 | 4,175 | -3.24% | 170,100 | 419億8547万 | +2.33% | 14.45 | 6.14 |
| 12/10 | 4,270 | 4,335 | 4,235 | 4,315 | +1.05% | 58,100 | 433億9336万 | +6.57% | 14.93 | 6.34 |
| 12/09 | 4,365 | 4,375 | 4,265 | 4,270 | -2.29% | 98,800 | 429億4082万 | +6.54% | 14.78 | 6.28 |
| 12/06 | 4,395 | 4,460 | 4,365 | 4,370 | +0.23% | 58,300 | 439億4646万 | +10.16% | 15.13 | 6.42 |
| 12/05 | 4,475 | 4,490 | 4,360 | 4,360 | -2.57% | 91,700 | 438億4590万 | +11.11% | 15.09 | 6.41 |
| 12/04 | 4,405 | 4,480 | 4,360 | 4,475 | +1.36% | 63,500 | 450億239万 | +15.31% | 15.49 | 6.58 |
| 12/03 | 4,380 | 4,450 | 4,370 | 4,415 | +1.61% | 83,400 | 443億9900万 | +15.18% | 15.28 | 6.49 |
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 | |
| 2009年 1月期 | 90 108,000 1/19 108,500 1/16 | 58 69,000 10/10 | 38,400 32 9/30 | - | - | +28.77% 12/12 | -23.33% 10/10 |
| 2010年 1月期 | 121 144,500 1/21 145,000 1/20 他2件 | 64 76,600 3/4 | 74,400 62 3/10 | - | - | +20.48% 6/15 | -7.53% 2/22 |
| 2011年 1月期 | 160 192,000 4/27 | 85 103,000 11/24 102,000 11/15 他3件 | 202,800 169 4/27 | 15億8016万 | 8億3946万 | +39.22% 4/27 | -19.6% 8/31 |
| 2012年 1月期 | 102 121,900 2/10 122,000 2/9 | 67 80,000 3/15 | 96,000 80 1/27 | 10億406万 | 6億5840万 | +11.63% 1/6 | -24.99% 3/15 |
| 2013年 1月期 | 80 95,000 1/28 95,000 6/8 他2件 | 64 779 1/29 76,900 11/13 | 87,600 73 1/23 | 7億8925万 | 6億3288万 | +9.04% 1/22 | -8.91% 11/13 |
| 2014年 1月期 | 80 955 5/8 | 63 752 1/29 | 67,200 5,600 5/8 | 7億8596万 | 6億1889万 | +4.85% 4/10 | -6.94% 6/7 |
| 2015年 1月期 | 165 1,980 1/23 | 64 777 2/28 777 2/27 他3件 | 237,600 19,800 1/23 | 16億2954万 | 6億3947万 | +40.59% 1/23 | -9.35% 10/17 |
| 2016年 1月期 | 447 5,360 7/23 | 135 1,619 2/5 | 787,200 65,600 3/13 | 44億1128万 | 13億3243万 | +49.89% 3/12 | -21.45% 8/25 |
| 2017年 1月期 | 400 1,600 3/17 1,600 3/15 | 260 1,040 11/9 | 134,800 33,700 12/12 | 39億5040万 | 25億6776万 | +18.46% 3/15 | -14.33% 6/24 |
| 2018年 1月期 | 379 1,517 12/28 | 285 1,143 4/26 1,142 4/25 他4件 | 170,000 42,500 1/29 | 37億4547万 | 28億2206万 | +10.62% 12/27 | -13.49% 2/6 |
| 2019年 1月期 | 431 1,724 12/12 | 309 1,235 2/6 | 165,200 41,300 12/12 | 42億5655万 | 30億4921万 | +7.73% 3/16 | -10.43% 12/25 |
| 2020年 1月期 | 676 2,702 1/17 | 363 1,450 2/1 | 220,000 55,000 12/11 | 66億7123万 | 35億8005万 | +18.76% 1/16 | -28.44% 2/28 |
| 2021年 1月期 | 608 2,430 2/13 | 295 1,180 3/17 | 109,600 27,400 2/28 | 59億9967万 | 29億1342万 | +19.66% 5/11 | -30.89% 3/16 |
| 2022年 1月期 | 486 1,942 11/25 | 451 1,804 2/24 1,804 2/19 他2件 | 76,800 19,200 7/29 | 48億6451万 | 44億5407万 | +2.81% 4/7 | -3.68% 8/6 |
| 2023年 1月期 | 650 2,597 12/20 2,599 12/13 | 453 1,810 3/15 | 79,600 19,900 7/28 | 65億2911万 | 45億4038万 | +11.93% 12/13 | -2.92% 2/1 |
| 2024年 1月期 | 2,835 5,670 1/19 | 595 2,380 2/1 | 2,174,600 1,087,300 12/13 | 285億989万 | 59億8355万 | +31.34% 12/13 | -21.49% 10/16 |
| 2025年 1月期 | 5,180 12/19 | 2,400 8/5 | 734,600 367,300 3/18 | 520億9215万 | 241億3536万 | +34.41% 3/25 | -20.2% 8/5 |
| 最新 | 4,600 2025/5/2 | 121,200 | 462億5944万 | +15.03% 3,999 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/29 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/29
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 304%（4.04倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 235%（3.35倍）
- 2024/12/30 vs 2023/12/29
- 127%（2.27倍）
- 2025/05/02 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
58円（2008/10/10） - 7900%（80倍）
4,600円（5/2）