株価チャート
株価
5/2
- 前日 (5/1)
- 1,158
- 始値
- 1,160
- 高値
- 1,169
- 安値
- 1,114
- 終値 -2.25%
- 1,132
- 出来高 -69.9%
- 100,800
乖離率
- 株価（5日）
移動平均値 - -2.25%
1,158 - 株価（25日）
移動平均値 - +4.14%
1,087 - 出来高（5日）
移動平均値 - -18.39%
123,520
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 | 1,160 | 1,169 | 1,114 | 1,132 | -2.25% | 100,800 | 62億3562万 | +4.14% | 18.49 | 1.68 |
| 05/01 | 1,185 | 1,246 | 1,151 | 1,158 | -3.02% | 334,900 | 63億7884万 | +6.24% | 18.91 | 1.72 |
| 04/30 | 1,188 | 1,232 | 1,159 | 1,194 | +3.11% | 82,200 | 65億7714万 | +9.34% | 19.5 | 1.78 |
| 04/28 | 1,162 | 1,186 | 1,127 | 1,158 | +0.87% | 84,300 | 63億7884万 | +5.95% | 18.91 | 1.72 |
| 04/25 | 1,115 | 1,148 | 1,115 | 1,148 | +2.96% | 15,400 | 63億2375万 | +4.74% | 18.75 | 1.71 |
| 04/24 | 1,123 | 1,126 | 1,110 | 1,115 | 0% | 7,400 | 61億4197万 | +1.55% | 18.21 | 1.66 |
| 04/23 | 1,107 | 1,122 | 1,097 | 1,115 | +2.29% | 16,700 | 61億4197万 | +1.09% | 18.21 | 1.66 |
| 04/22 | 1,070 | 1,125 | 1,064 | 1,090 | +1.3% | 49,900 | 60億426万 | -1.62% | 17.8 | 1.62 |
| 04/21 | 1,084 | 1,111 | 1,021 | 1,076 | -1.65% | 239,700 | 59億2714万 | -3.41% | 17.57 | 1.6 |
| 04/18 | 1,045 | 1,095 | 1,045 | 1,094 | +4.99% | 52,500 | 60億2629万 | -2.76% | 17.87 | 1.63 |
| 04/17 | 1,036 | 1,046 | 1,013 | 1,042 | +2.36% | 110,100 | 57億3985万 | -8.11% | 17.02 | 1.55 |
| 04/16 | 1,031 | 1,286 | 1,002 | 1,018 | -1.74% | 2,208,000 | 56億765万 | -11.25% | 16.62 | 1.51 |
| 04/15 | 1,038 | 1,058 | 1,027 | 1,036 | +0.1% | 9,600 | 57億680万 | -10.61% | 16.92 | 1.54 |
| 04/14 | 1,044 | 1,068 | 1,031 | 1,035 | -0.86% | 11,900 | 57億129万 | -11.69% | 16.9 | 1.54 |
| 04/11 | 983 | 1,047 | 973 | 1,044 | +1.56% | 14,800 | 57億5087万 | -11.9% | 17.05 | 1.55 |
| 04/10 | 1,104 | 1,104 | 1,012 | 1,028 | +6.09% | 27,100 | 56億6273万 | -14.05% | 16.79 | 1.53 |
| 04/09 | 979 | 979 | 939 | 969 | -3.96% | 31,800 | 53億3773万 | -19.78% | 15.82 | 1.44 |
| 04/08 | 917 | 1,009 | 917 | 1,009 | +15.71% | 50,000 | 55億5807万 | -17.43% | 16.48 | 1.5 |
| 04/07 | 901 | 925 | 871 | 872 | -15.83% | 110,700 | 48億341万 | -29.39% | 14.24 | 1.3 |
| 04/04 | 1,083 | 1,096 | 988 | 1,036 | -6.92% | 118,200 | 57億680万 | -17.25% | 16.92 | 1.54 |
| 04/03 | 1,111 | 1,133 | 1,094 | 1,113 | -2.45% | 29,100 | 61億3096万 | -12.09% | 18.18 | 1.66 |
| 04/02 | 1,158 | 1,158 | 1,141 | 1,141 | -1.3% | 20,200 | 62億8519万 | -10.65% | 18.63 | 1.7 |
| 04/01 | 1,201 | 1,205 | 1,153 | 1,156 | -1.28% | 13,100 | 63億6782万 | -10.11% | 18.88 | 1.72 |
| 03/31 | 1,205 | 1,206 | 1,171 | 1,171 | -3.86% | 59,300 | 64億5045万 | -9.58% | 19.12 | 1.74 |
| 03/28 | 1,207 | 1,231 | 1,207 | 1,218 | +0.74% | 14,700 | 67億935万 | -6.67% | 19.89 | 1.81 |
| 03/27 | 1,212 | 1,218 | 1,207 | 1,209 | -0.74% | 11,600 | 66億5977万 | -7.85% | 19.74 | 1.8 |
| 03/26 | 1,221 | 1,225 | 1,212 | 1,218 | +0.41% | 10,700 | 67億935万 | -7.87% | 19.89 | 1.81 |
| 03/25 | 1,227 | 1,230 | 1,213 | 1,213 | -0.98% | 61,400 | 66億8181万 | -8.87% | 19.81 | 1.81 |
| 03/24 | 1,220 | 1,225 | 1,215 | 1,225 | +1.07% | 59,100 | 67億4791万 | -8.72% | 20.01 | 1.82 |
| 03/21 | 1,245 | 1,245 | 1,212 | 1,212 | -2.65% | 23,900 | 66億7630万 | -10.29% | 19.79 | 1.8 |
| 03/19 | 1,222 | 1,258 | 1,216 | 1,245 | +1.22% | 48,600 | 68億5808万 | -8.46% | 20.33 | 1.85 |
| 03/18 | 1,247 | 1,250 | 1,229 | 1,230 | -0.4% | 22,300 | 67億7545万 | -10.09% | 20.09 | 1.83 |
| 03/17 | 1,203 | 1,253 | 1,199 | 1,235 | -8.72% | 101,300 | 68億299万 | -10.18% | 20.17 | 1.84 |
| 03/14 | 1,326 | 1,353 | 1,312 | 1,353 | +2.89% | 35,700 | 74億5300万 | -2.03% | 22.1 | 2.01 |
| 03/13 | 1,380 | 1,386 | 1,305 | 1,315 | -4.01% | 50,600 | 72億4367万 | -4.99% | 21.48 | 1.96 |
| 03/12 | 1,336 | 1,370 | 1,330 | 1,370 | +4.1% | 17,400 | 75億4664万 | -1.15% | 22.37 | 2.04 |
| 03/11 | 1,335 | 1,339 | 1,298 | 1,316 | -3.45% | 33,300 | 72億4918万 | -5.12% | 21.49 | 1.96 |
| 03/10 | 1,356 | 1,374 | 1,339 | 1,363 | +0.66% | 19,600 | 75億808万 | -2.08% | 22.26 | 2.03 |
| 03/07 | 1,323 | 1,354 | 1,315 | 1,354 | +1.65% | 10,700 | 74億5850万 | -2.87% | 22.11 | 2.01 |
| 03/06 | 1,323 | 1,332 | 1,312 | 1,332 | +1.22% | 7,700 | 73億3732万 | -4.65% | 21.75 | 1.98 |
| 03/05 | 1,312 | 1,324 | 1,310 | 1,316 | -0.6% | 8,000 | 72億4918万 | -5.93% | 21.49 | 1.96 |
| 03/04 | 1,314 | 1,332 | 1,309 | 1,324 | -0.45% | 13,700 | 72億9325万 | -5.5% | 21.62 | 1.97 |
| 03/03 | 1,341 | 1,341 | 1,315 | 1,330 | +1.45% | 5,100 | 73億2630万 | -5.14% | 21.72 | 1.98 |
| 02/28 | 1,369 | 1,369 | 1,310 | 1,311 | -4.93% | 53,700 | 72億2164万 | -6.49% | 21.41 | 1.95 |
| 02/27 | 1,377 | 1,398 | 1,375 | 1,379 | +0.15% | 25,000 | 75億9622万 | -1.78% | 22.52 | 2.05 |
| 02/26 | 1,383 | 1,384 | 1,365 | 1,377 | +0.58% | 9,700 | 75億8520万 | -1.78% | 22.49 | 2.05 |
| 02/25 | 1,365 | 1,386 | 1,360 | 1,369 | -1.3% | 10,400 | 75億4113万 | -2.28% | 22.36 | 2.04 |
| 02/21 | 1,403 | 1,411 | 1,378 | 1,387 | -2.12% | 12,100 | 76億4028万 | -0.93% | 22.65 | 2.06 |
| 02/20 | 1,411 | 1,422 | 1,401 | 1,417 | +0.43% | 15,000 | 78億554万 | +1.43% | 23.14 | 2.11 |
| 02/19 | 1,440 | 1,460 | 1,411 | 1,411 | -2.01% | 16,500 | 77億7249万 | +1.22% | 23.04 | 2.1 |
| 02/18 | 1,464 | 1,470 | 1,440 | 1,440 | -1.5% | 11,300 | 79億3224万 | +3.52% | 23.52 | 2.14 |
| 02/17 | 1,483 | 1,500 | 1,458 | 1,462 | -1.42% | 22,300 | 80億5342万 | +5.33% | 23.88 | 2.18 |
| 02/14 | 1,450 | 1,536 | 1,446 | 1,483 | +2.06% | 69,800 | 81億6910万 | +7.15% | 24.22 | 2.21 |
| 02/13 | 1,444 | 1,465 | 1,436 | 1,453 | +1.4% | 27,300 | 80億385万 | +5.37% | 23.73 | 2.16 |
| 02/12 | 1,442 | 1,446 | 1,420 | 1,433 | -0.14% | 18,100 | 78億9368万 | +4.29% | 23.4 | 2.13 |
| 02/10 | 1,403 | 1,440 | 1,400 | 1,435 | +2.57% | 21,700 | 79億469万 | +4.74% | 23.43 | 2.14 |
| 02/07 | 1,400 | 1,407 | 1,373 | 1,399 | -0.43% | 23,000 | 77億639万 | +2.42% | 22.85 | 2.08 |
| 02/06 | 1,413 | 1,424 | 1,389 | 1,405 | -0.99% | 19,000 | 77億3944万 | +3.08% | 22.94 | 2.09 |
| 02/05 | 1,373 | 1,419 | 1,373 | 1,419 | +3.05% | 33,300 | 78億1656万 | +4.42% | 23.17 | 2.11 |
| 02/04 | 1,400 | 1,407 | 1,375 | 1,377 | -0.94% | 16,400 | 75億8520万 | +1.62% | 22.49 | 2.05 |
| 02/03 | 1,425 | 1,425 | 1,390 | 1,390 | -2.93% | 8,700 | 76億5681万 | +2.96% | 22.7 | 2.07 |
| 01/31 | 1,417 | 1,433 | 1,412 | 1,432 | +1.2% | 7,000 | 78億8817万 | +6.39% | 23.39 | 2.13 |
| 01/30 | 1,423 | 1,440 | 1,407 | 1,415 | -0.49% | 14,600 | 77億9452万 | +5.52% | 23.11 | 2.11 |
| 01/29 | 1,407 | 1,437 | 1,391 | 1,422 | +2.89% | 45,100 | 78億3308万 | +6.28% | 23.22 | 2.12 |
| 01/28 | 1,364 | 1,382 | 1,359 | 1,382 | +1.32% | 8,700 | 76億1274万 | +3.52% | 22.57 | 2.06 |
| 01/27 | 1,374 | 1,374 | 1,354 | 1,364 | -0.07% | 4,900 | 75億1359万 | +2.25% | 22.28 | 2.03 |
| 01/24 | 1,332 | 1,365 | 1,326 | 1,365 | +2.48% | 23,600 | 75億1910万 | +2.02% | 22.29 | 2.03 |
| 01/23 | 1,348 | 1,363 | 1,332 | 1,332 | -1.19% | 17,600 | 73億3732万 | -1.55% | 21.75 | 1.98 |
| 01/22 | 1,336 | 1,368 | 1,301 | 1,348 | +0.67% | 18,500 | 74億2545万 | -1.46% | 22.01 | 2.01 |
| 01/21 | 1,348 | 1,348 | 1,333 | 1,339 | -0.89% | 6,800 | 73億7588万 | -3.11% | 21.87 | 1.99 |
| 01/20 | 1,340 | 1,360 | 1,340 | 1,351 | +0.82% | 15,300 | 74億4198万 | -3.22% | 22.06 | 2.01 |
| 01/17 | 1,313 | 1,344 | 1,305 | 1,340 | +1.9% | 16,800 | 73億8139万 | -4.96% | 21.88 | 1.99 |
| 01/16 | 1,333 | 1,337 | 1,312 | 1,315 | -1.79% | 14,600 | 72億4367万 | -7.46% | 21.48 | 1.96 |
| 01/15 | 1,340 | 1,345 | 1,321 | 1,339 | +0.37% | 13,500 | 73億7588万 | -6.62% | 21.87 | 1.99 |
| 01/14 | 1,385 | 1,386 | 1,326 | 1,334 | -2.98% | 30,500 | 73億4833万 | -7.68% | 21.79 | 1.99 |
| 01/10 | 1,358 | 1,379 | 1,351 | 1,375 | +1.03% | 22,100 | 75億7418万 | -5.63% | 22.45 | 2.05 |
| 01/09 | 1,350 | 1,361 | 1,340 | 1,361 | +1.04% | 24,000 | 74億9706万 | -7.29% | 22.23 | 2.03 |
| 01/08 | 1,341 | 1,368 | 1,340 | 1,347 | +0.45% | 29,500 | 74億1994万 | -8.99% | 22 | 2 |
| 01/07 | 1,300 | 1,353 | 1,293 | 1,341 | +2.13% | 62,700 | 73億8689万 | -10.12% | 21.9 | 2 |
| 01/06 | 1,372 | 1,372 | 1,313 | 1,313 | -2.88% | 32,600 | 72億3266万 | -12.82% | 21.44 | 1.95 |
| 2024 | ||||||||||
| 12/30 | 1,316 | 1,357 | 1,305 | 1,352 | +2.81% | 29,200 | 74億4749万 | -11.17% | 22.08 | 2.01 |
| 12/27 | 1,320 | 1,340 | 1,314 | 1,315 | +0.38% | 22,600 | 72億4367万 | -14.39% | 21.48 | 1.96 |
| 12/26 | 1,314 | 1,358 | 1,303 | 1,310 | +0.38% | 41,900 | 72億1613万 | -15.48% | 21.39 | 1.95 |
| 12/25 | 1,270 | 1,314 | 1,259 | 1,305 | +4.32% | 71,800 | 71億8859万 | -16.56% | 21.31 | 1.94 |
| 12/24 | 1,291 | 1,291 | 1,247 | 1,251 | -3.25% | 92,600 | 68億9113万 | -20.67% | 20.43 | 1.86 |
| 12/23 | 1,301 | 1,308 | 1,272 | 1,293 | -0.92% | 66,800 | 71億2249万 | -18.83% | 21.12 | 1.92 |
| 12/20 | 1,351 | 1,360 | 1,305 | 1,305 | -4.19% | 65,100 | 71億8859万 | -18.74% | 21.31 | 1.94 |
| 12/19 | 1,295 | 1,366 | 1,289 | 1,362 | +2.18% | 65,300 | 75億257万 | -15.87% | 22.24 | 2.03 |
| 12/18 | 1,368 | 1,368 | 1,325 | 1,333 | -2.27% | 69,900 | 73億4283万 | -18.27% | 21.77 | 1.98 |
| 12/17 | 1,448 | 1,448 | 1,364 | 1,364 | -5.8% | 129,300 | 75億1359万 | -17.08% | 22.28 | 2.03 |
| 12/16 | 1,511 | 1,525 | 1,442 | 1,448 | -17.16% | 242,300 | 79億7630万 | -12.61% | 23.65 | 2.15 |
| 12/13 | 1,750 | 1,770 | 1,730 | 1,748 | +1.75% | 89,800 | 96億2885万 | +4.92% | 28.55 | 2.6 |
| 12/12 | 1,716 | 1,726 | 1,696 | 1,718 | +0.94% | 45,900 | 94億6360万 | +3.25% | 28.06 | 2.56 |
| 12/11 | 1,670 | 1,712 | 1,661 | 1,702 | +1.31% | 18,900 | 93億7546万 | +2.53% | 27.8 | 2.53 |
| 12/10 | 1,689 | 1,721 | 1,675 | 1,680 | -0.59% | 25,800 | 92億5428万 | +1.39% | 27.44 | 2.5 |
| 12/09 | 1,655 | 1,690 | 1,633 | 1,690 | +3.49% | 23,300 | 93億936万 | +2.24% | 27.6 | 2.51 |
| 12/06 | 1,621 | 1,636 | 1,601 | 1,633 | +0.68% | 10,100 | 89億9538万 | -0.97% | 26.67 | 2.43 |
| 12/05 | 1,636 | 1,649 | 1,622 | 1,622 | -0.18% | 10,700 | 89億3478万 | -1.64% | 26.49 | 2.41 |
| 12/04 | 1,653 | 1,653 | 1,625 | 1,625 | -0.91% | 12,900 | 89億5131万 | -1.52% | 26.54 | 2.42 |
| 12/03 | 1,651 | 1,664 | 1,638 | 1,640 | -0.67% | 15,400 | 90億3394万 | -0.79% | 26.78 | 2.44 |
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 | |
| 2011年 10月期 | 2,647 7,940 8/2 | 873 2,620 10/31 | 2,436,900 812,300 7/22 | 90億6112万 | 29億8994万 | +23.07% 12/1 | -40.16% 9/26 |
| 2012年 10月期 | 1,002 3,005 12/1 | 144 431 9/25 | 1,221,600 407,200 10/26 | 34億2930万 | 4億9185万 | +60.53% 10/5 | -44.83% 5/23 |
| 2013年 10月期 | 2,047 6,140 9/12 | 218 654 2/15 | 7,419,300 2,473,100 8/30 | 70億696万 | 7億4634万 | +140.59% 8/29 | -25.77% 6/7 |
| 2014年 10月期 | 2,903 8,710 8/26 | 534 1,603 2/4 | 8,599,800 2,866,600 8/26 | 138億883万 | 25億2216万 | +108.16% 8/25 | -35.91% 2/4 |
| 2015年 10月期 | 7,570 6/3 | 1,523 4,570 11/4 | 7,388,100 2,462,700 11/26 | 374億5787万 | 72億8640万 | +80.88% 4/20 | -33.97% 8/25 |
| 2016年 10月期 | 11,080 4/22 | 3,920 2/12 | 4,059,300 12/17 | 583億8495万 | 205億4550万 | +52.38% 12/17 | -33.22% 6/16 |
| 2017年 10月期 | 6,620 1/6 | 3,730 11/9 | 1,277,000 1/6 | 348億9534万 | 196億6157万 | +21.86% 1/6 | -17.47% 3/13 |
| 2018年 10月期 | 5,370 12/1 | 2,571 8/21 | 615,300 12/1 | 283億1923万 | 138億3917万 | +23.14% 9/26 | -19.4% 6/25 |
| 2019年 10月期 | 3,495 7/16 | 1,730 12/25 | 1,341,900 6/25 | 188億2756万 | 93億1224万 | +40.47% 6/27 | -31.35% 12/25 |
| 2020年 10月期 | 3,375 1/22 1/20 | 1,290 3/23 | 283,100 1/16 | 181億8517万 | 69億5077万 | +19.22% 5/26 | -38.66% 3/16 |
| 2021年 10月期 | 1,724 12/3 | 1,156 8/20 | 363,300 12/11 | 92億9236万 | 62億5858万 | +11.78% 1/25 | -11.63% 12/28 |
| 2022年 10月期 | 1,380 11/25 | 800 2/24 | 2,141,100 4/13 | 74億7132万 | 43億3120万 | +21.46% 4/13 | -14.26% 1/19 |
| 2023年 10月期 | 1,545 6/13 | 857 12/28 | 2,740,600 1/25 | 83億6463万 | 46億3979万 | +20.64% 6/13 | -13.5% 7/12 |
| 2024年 10月期 | 2,039 9/18 | 1,113 11/13 | 689,800 12/18 | 110億3914万 | 60億2578万 | +21.89% 9/17 | -26.8% 8/5 |
| 最新 | 1,132 2025/5/2 | 100,800 | 62億3562万 | +4.14% 1,087 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -65%（0.35倍）
- 2013/12/30 vs 2012/12/28
- 231%（3.31倍）
- 2014/12/30 vs 2013/12/30
- 90%（1.9倍）
- 2015/12/30 vs 2014/12/30
- 229%（3.29倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- -57%（0.43倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/05/02 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
144円（2012/09/25） - 688%（7.88倍）
1,132円（5/2）