株価チャート
株価
5/2
- 前日 (5/1)
- 122,900
- 始値
- 123,200
- 高値
- 123,700
- 安値
- 122,200
- 終値 +0.24%
- 123,200
- 出来高 -2.14%
- 1,325
乖離率
- 株価（5日）
移動平均値 - +1.9%
120,900 - 株価（25日）
移動平均値 - +3.09%
119,504 - 出来高（5日）
移動平均値 - +21.56%
1,090
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 | 123,200 | 123,700 | 122,200 | 123,200 | +0.24% | 1,325 | - | +3.09% | - | - |
| 05/01 | 121,500 | 122,900 | 121,300 | 122,900 | +1.57% | 1,354 | - | +2.72% | - | - |
| 04/30 | 119,900 | 121,100 | 119,300 | 121,000 | +1.6% | 906 | - | +1.02% | - | - |
| 04/28 | 118,500 | 119,600 | 118,500 | 119,100 | +0.68% | 1,050 | - | -0.71% | - | - |
| 04/25 | 118,000 | 118,300 | 117,100 | 118,300 | +0.68% | 816 | - | -1.6% | - | - |
| 04/24 | 118,500 | 118,500 | 117,300 | 117,500 | -0.25% | 873 | - | -2.48% | - | - |
| 04/23 | 117,500 | 118,500 | 117,100 | 117,800 | +1.03% | 1,221 | - | -2.49% | - | - |
| 04/22 | 117,000 | 117,400 | 116,100 | 116,600 | -0.34% | 1,356 | - | -3.7% | - | - |
| 04/21 | 116,900 | 118,000 | 116,300 | 117,000 | -0.26% | 1,127 | - | -3.56% | - | - |
| 04/18 | 117,500 | 118,700 | 117,100 | 117,300 | 0% | 890 | - | -3.45% | - | - |
| 04/17 | 118,900 | 118,900 | 116,900 | 117,300 | -1.01% | 1,102 | - | -3.56% | - | - |
| 04/16 | 117,700 | 118,900 | 117,500 | 118,500 | +0.08% | 1,010 | - | -2.65% | - | - |
| 04/15 | 120,000 | 120,000 | 118,000 | 118,400 | -0.67% | 1,423 | - | -2.74% | - | - |
| 04/14 | 121,100 | 121,100 | 119,200 | 119,200 | 0% | 941 | - | -2.09% | - | - |
| 04/11 | 119,000 | 119,600 | 117,100 | 119,200 | +0.08% | 1,650 | - | -2.08% | - | - |
| 04/10 | 121,000 | 121,000 | 118,100 | 119,100 | +2.23% | 2,307 | - | -2.18% | - | - |
| 04/09 | 117,000 | 117,000 | 115,300 | 116,500 | -0.94% | 2,028 | - | -4.35% | - | - |
| 04/08 | 115,700 | 119,000 | 115,700 | 117,600 | +4.35% | 2,525 | - | -3.55% | - | - |
| 04/07 | 111,000 | 115,000 | 109,200 | 112,700 | -4.89% | 5,834 | - | -7.68% | - | - |
| 04/04 | 120,000 | 120,700 | 117,100 | 118,500 | -2.71% | 3,821 | - | -3.19% | - | - |
| 04/03 | 120,100 | 121,900 | 120,100 | 121,800 | -1.46% | 2,211 | - | -0.63% | - | - |
| 04/02 | 124,300 | 124,300 | 122,800 | 123,600 | -0.56% | 841 | - | +0.86% | - | - |
| 04/01 | 124,500 | 124,900 | 123,700 | 124,300 | +0.73% | 1,105 | - | +1.51% | - | - |
| 03/31 | 125,600 | 125,600 | 123,400 | 123,400 | -2.68% | 2,152 | - | +0.88% | - | - |
| 03/28 | 126,700 | 126,800 | 125,900 | 126,800 | 0% | 925 | - | +3.7% | - | - |
| 03/27 | 125,500 | 126,800 | 125,500 | 126,800 | +0.56% | 1,238 | - | +3.86% | - | - |
| 03/26 | 126,200 | 126,200 | 125,100 | 126,100 | +0.48% | 1,035 | - | +3.44% | - | - |
| 03/25 | 126,000 | 126,500 | 125,100 | 125,500 | -0.24% | 1,292 | - | +3.03% | - | - |
| 03/24 | 125,000 | 126,000 | 124,400 | 125,800 | +0.64% | 1,904 | - | +3.33% | - | - |
| 03/21 | 125,600 | 125,700 | 124,200 | 125,000 | -0.32% | 1,349 | - | +2.75% | - | - |
| 03/19 | 124,800 | 125,800 | 124,300 | 125,400 | +0.56% | 2,384 | - | +3.16% | - | - |
| 03/18 | 123,000 | 125,000 | 122,200 | 124,700 | +1.71% | 2,558 | - | +2.68% | - | - |
| 03/17 | 119,500 | 123,000 | 118,800 | 122,600 | +1.07% | 2,086 | - | +0.97% | - | - |
| 03/14 | 121,500 | 121,600 | 120,600 | 121,300 | +0.5% | 1,368 | - | -0.21% | - | - |
| 03/13 | 120,200 | 121,000 | 120,000 | 120,700 | +0.84% | 1,081 | - | -0.92% | - | - |
| 03/12 | 118,800 | 120,100 | 118,600 | 119,700 | +0.76% | 1,999 | - | -1.97% | - | - |
| 03/11 | 117,800 | 118,800 | 117,200 | 118,800 | +0.25% | 1,931 | - | -2.99% | - | - |
| 03/10 | 119,900 | 119,900 | 118,200 | 118,500 | -0.25% | 1,903 | - | -3.55% | - | - |
| 03/07 | 119,900 | 120,200 | 118,800 | 118,800 | -0.92% | 1,857 | - | -3.51% | - | - |
| 03/06 | 120,000 | 120,800 | 119,600 | 119,900 | -0.17% | 1,229 | - | -3.41% | - | - |
| 03/05 | 120,000 | 120,300 | 119,400 | 120,100 | +0.25% | 1,201 | - | -3.93% | - | - |
| 03/04 | 121,200 | 121,300 | 119,600 | 119,800 | -1.16% | 1,969 | - | -4.82% | - | - |
| 03/03 | 122,200 | 122,200 | 120,900 | 121,200 | +0.17% | 934 | - | -4.32% | - | - |
| 02/28 | 121,900 | 122,600 | 120,600 | 121,000 | -1.31% | 1,538 | - | -5.04% | - | - |
| 02/27 | 121,400 | 122,600 | 120,700 | 122,600 | +0.99% | 1,905 | - | -4.35% | - | - |
| 02/26 | 120,800 | 122,200 | 119,800 | 121,400 | +0.17% | 2,627 | - | -5.79% | - | - |
| 02/25 | 120,000 | 121,700 | 120,000 | 121,200 | +0.25% | 2,663 | - | -6.48% | - | - |
| 02/21 | 121,500 | 121,600 | 120,500 | 120,900 | -1.06% | 2,403 | - | -7.23% | - | - |
| 02/20 | 122,700 | 122,700 | 121,600 | 122,200 | +0.08% | 1,619 | - | -6.86% | - | - |
| 02/19 | 123,400 | 123,500 | 122,000 | 122,100 | -0.16% | 1,295 | - | -7.48% | - | - |
| 02/18 | 124,700 | 124,700 | 122,200 | 122,300 | -1.21% | 1,704 | - | -7.96% | - | - |
| 02/17 | 123,900 | 125,000 | 123,600 | 123,800 | 0% | 1,336 | - | -7.47% | - | - |
| 02/14 | 123,900 | 124,800 | 123,100 | 123,800 | +0.08% | 1,246 | - | -8.15% | - | - |
| 02/13 | 123,000 | 123,700 | 122,500 | 123,700 | +0.98% | 1,789 | - | -8.93% | - | - |
| 02/12 | 122,000 | 123,200 | 121,900 | 122,500 | -0.08% | 1,868 | - | -10.57% | - | - |
| 02/10 | 123,700 | 124,100 | 122,400 | 122,600 | -1.21% | 3,398 | - | -11.32% | - | - |
| 02/07 | 126,600 | 126,600 | 124,100 | 124,100 | -1.43% | 3,473 | - | -11.04% | - | - |
| 02/06 | 128,100 | 128,500 | 125,900 | 125,900 | -1.49% | 3,379 | - | -10.57% | - | - |
| 02/05 | 127,800 | 128,000 | 126,900 | 127,800 | 0% | 3,549 | - | -9.96% | - | - |
| 02/04 | 129,100 | 129,900 | 127,000 | 127,800 | -0.62% | 4,706 | - | -10.6% | - | - |
| 02/03 | 130,000 | 130,200 | 128,100 | 128,600 | -0.31% | 5,199 | - | -10.66% | - | - |
| 01/31 | 125,900 | 130,000 | 125,100 | 129,000 | +3.2% | 7,671 | - | -11% | - | - |
| 01/30 | 130,700 | 130,900 | 123,600 | 125,000 | -13.25% | 20,535 | - | -14.26% | - | - |
| 01/29 | 142,000 | 144,200 | 142,000 | 144,100 | +1.55% | 7,042 | - | -1.93% | - | - |
| 01/28 | 142,700 | 142,800 | 141,100 | 141,900 | +0.35% | 5,283 | - | -3.57% | - | - |
| 01/27 | 141,700 | 143,300 | 141,000 | 141,400 | +1% | 4,912 | - | -4.08% | - | - |
| 01/24 | 140,400 | 142,100 | 140,000 | 140,000 | +0.07% | 3,926 | - | -5.24% | - | - |
| 01/23 | 140,500 | 140,600 | 138,800 | 139,900 | +0.07% | 3,713 | - | -5.44% | - | - |
| 01/22 | 141,300 | 141,300 | 139,500 | 139,800 | 0% | 2,800 | - | -5.62% | - | - |
| 01/21 | 140,200 | 141,200 | 139,500 | 139,800 | +0.07% | 2,348 | - | -5.71% | - | - |
| 01/20 | 139,500 | 140,300 | 139,100 | 139,700 | +0.22% | 2,097 | - | -5.86% | - | - |
| 01/17 | 142,000 | 142,100 | 139,000 | 139,400 | -2.31% | 4,031 | - | -6.15% | - | - |
| 01/16 | 142,100 | 143,200 | 142,000 | 142,700 | +0.71% | 1,681 | - | -4.04% | - | - |
| 01/15 | 145,900 | 145,900 | 141,000 | 141,700 | -2.14% | 4,630 | - | -4.76% | - | - |
| 01/14 | 145,300 | 145,900 | 144,600 | 144,800 | -0.14% | 3,854 | - | -2.76% | - | - |
| 01/10 | 148,600 | 148,700 | 144,100 | 145,000 | -2.42% | 4,925 | - | -2.65% | - | - |
| 01/09 | 149,800 | 149,800 | 148,500 | 148,600 | -0.8% | 3,373 | - | -0.24% | - | - |
| 01/08 | 152,800 | 152,800 | 149,600 | 149,800 | -1.9% | 5,290 | - | +0.65% | - | - |
| 01/07 | 155,100 | 155,100 | 152,700 | 152,700 | -0.97% | 5,542 | - | +2.75% | - | - |
| 01/06 | 154,300 | 156,300 | 154,200 | 154,200 | +0.13% | 4,471 | - | +4.03% | - | - |
| 2024 | ||||||||||
| 12/30 | 156,300 | 156,800 | 153,200 | 154,000 | -1.16% | 4,906 | - | +4.2% | - | - |
| 12/27 | 155,800 | 157,500 | 154,700 | 155,800 | +0.52% | 5,003 | - | +5.73% | - | - |
| 12/26 | 153,700 | 155,100 | 153,100 | 155,000 | +1.31% | 2,315 | - | +5.57% | - | - |
| 12/25 | 153,000 | 153,100 | 151,700 | 153,000 | +0.26% | 1,298 | - | +4.59% | - | - |
| 12/24 | 153,600 | 154,900 | 152,600 | 152,600 | -0.65% | 1,607 | - | +4.63% | - | - |
| 12/23 | 151,100 | 153,700 | 150,900 | 153,600 | +2.33% | 2,221 | - | +5.67% | - | - |
| 12/20 | 153,300 | 153,600 | 150,100 | 150,100 | -2.34% | 3,310 | - | +3.7% | - | - |
| 12/19 | 149,600 | 153,700 | 147,400 | 153,700 | +2.81% | 3,339 | - | +6.5% | - | - |
| 12/18 | 149,000 | 150,700 | 148,800 | 149,500 | +0.67% | 1,551 | - | +4.11% | - | - |
| 12/17 | 149,700 | 151,900 | 148,100 | 148,500 | -0.8% | 2,206 | - | +3.83% | - | - |
| 12/16 | 145,600 | 150,400 | 145,600 | 149,700 | +3.24% | 4,222 | - | +5.03% | - | - |
| 12/13 | 144,100 | 145,200 | 143,900 | 145,000 | +0.42% | 2,011 | - | +2.2% | - | - |
| 12/12 | 144,400 | 144,700 | 143,200 | 144,400 | +0.63% | 1,553 | - | +2.15% | - | - |
| 12/11 | 141,600 | 144,000 | 140,900 | 143,500 | +0.49% | 1,496 | - | +1.89% | - | - |
| 12/10 | 142,600 | 142,800 | 141,500 | 142,800 | -0.28% | 1,940 | - | +1.76% | - | - |
| 12/09 | 143,900 | 144,100 | 142,300 | 143,200 | -0.49% | 2,530 | - | +2.43% | - | - |
| 12/06 | 144,500 | 144,700 | 143,000 | 143,900 | -0.48% | 1,659 | - | +3.28% | - | - |
| 12/05 | 146,100 | 146,100 | 144,200 | 144,600 | -0.21% | 1,247 | - | +4.16% | - | - |
| 12/04 | 146,000 | 146,800 | 144,700 | 144,900 | -0.48% | 1,716 | - | +4.78% | - | - |
| 12/03 | 146,000 | 146,100 | 143,300 | 145,600 | +0.21% | 1,847 | - | +5.67% | - | - |
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 1月期 | 199,800 5/31 | 103,800 11/30 | 53,864 11/30 | 276億7230万 | 137億160万 | +21.64% 3/22 | -15.64% 7/11 |
| 2017年 1月期 | 163,000 8/8 | 103,500 4/17 | 14,498 8/17 | 225億7550万 | 266億5994万 | +7.75% 11/15 | -10.3% 10/14 |
| 2018年 1月期 | 145,000 7/10 | 105,500 9/11 9/6 | 5,875 10/11 | 369億7123万 | 271億7511万 | +8% 4/25 | -7.39% 2/6 |
| 2019年 1月期 | 144,900 9/28 | 122,000 6/6 | 6,008 1/29 | 369億4573万 | 311億682万 | +4.45% 9/2 | -6.44% 8/15 |
| 2020年 1月期 | 140,000 1/7 | 40,150 3/19 | 12,057 3/19 | 356億9636万 | 102億3720万 | +24.83% 6/9 | -54.32% 3/19 |
| 2021年 1月期 | 104,800 6/10 | 55,600 8/3 | 5,567 2/24 | 267億2127万 | 141億7655万 | +23.52% 2/25 | -7.69% 8/4 8/3 |
| 2022年 1月期 | 98,800 6/7 | 72,700 1/21 | 4,804 12/14 | - | - | +7.29% 2/17 | -11.82% 12/2 |
| 2023年 1月期 | 119,700 2/27 | 93,100 8/5 8/3 | 11,798 3/28 | - | - | +8.04% 7/27 | -10.3% 3/17 |
| 2024年 1月期 | 123,100 1/24 | 100,700 11/9 | 4,768 3/29 | - | - | +10.41% 8/27 | -6.78% 10/23 |
| 2025年 1月期 | 157,500 12/27 | 107,000 8/5 | 20,535 1/30 | - | - | +6.5% 12/19 | -14.26% 1/30 |
| 最新 | 123,200 2025/5/2 | 1,325 | 314億1279万 | +3.09% 119,504 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/05/02 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
40,150円（2020/03/19） - 207%（3.07倍）
123,200円（5/2）