株価チャート
株価
5/2
- 前日 (5/1)
- 861
- 始値
- 857
- 高値
- 860
- 安値
- 851
- 終値 -0.93%
- 853
- 出来高 +292.31%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -1.84%
869 - 株価（25日）
移動平均値 - +2.16%
835 - 出来高（5日）
移動平均値 - -37.8%
8,200
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 | 857 | 860 | 851 | 853 | -0.93% | 5,100 | 51億1745万 | +2.16% | 10.66 | 1.45 |
| 05/01 | 858 | 863 | 858 | 861 | -0.69% | 1,300 | 51億6545万 | +2.99% | 10.76 | 1.47 |
| 04/30 | 872 | 875 | 863 | 867 | -0.57% | 4,900 | 52億144万 | +3.83% | 10.84 | 1.48 |
| 04/28 | 879 | 880 | 872 | 872 | -2.46% | 4,800 | 52億3144万 | +4.43% | 10.9 | 1.49 |
| 04/25 | 890 | 910 | 890 | 894 | -3.77% | 24,900 | 53億6343万 | +7.19% | 11.17 | 1.52 |
| 04/24 | 834 | 929 | 834 | 929 | +11.39% | 407,200 | 55億7340万 | +11.66% | 11.61 | 1.58 |
| 04/23 | 837 | 843 | 832 | 834 | -0.36% | 7,300 | 50億346万 | +0.6% | 10.42 | 1.42 |
| 04/22 | 849 | 849 | 837 | 837 | -1.41% | 4,200 | 50億2146万 | +0.97% | 10.46 | 1.43 |
| 04/21 | 850 | 865 | 843 | 849 | +1.68% | 16,700 | 50億9346万 | +2.29% | 10.61 | 1.45 |
| 04/18 | 825 | 838 | 825 | 835 | +2.08% | 5,200 | 50億946万 | +0.6% | 10.44 | 1.42 |
| 04/17 | 820 | 827 | 818 | 818 | 0% | 1,300 | 49億747万 | -1.56% | 10.22 | 1.39 |
| 04/16 | 830 | 830 | 817 | 818 | -0.24% | 500 | 49億747万 | -1.68% | 10.22 | 1.39 |
| 04/15 | 827 | 830 | 805 | 820 | +2.89% | 8,100 | 49億1947万 | -1.68% | 10.25 | 1.4 |
| 04/14 | 787 | 800 | 787 | 797 | +1.53% | 3,800 | 47億8149万 | -4.55% | 9.96 | 1.36 |
| 04/11 | 748 | 798 | 748 | 785 | -2.85% | 33,400 | 47億950万 | -6.21% | 9.81 | 1.34 |
| 04/10 | 801 | 819 | 793 | 808 | +3.46% | 5,600 | 48億4748万 | -3.81% | 10.1 | 1.38 |
| 04/09 | 788 | 804 | 773 | 781 | -1.26% | 8,700 | 46億8550万 | -7.13% | 9.76 | 1.33 |
| 04/08 | 790 | 803 | 790 | 791 | +4.08% | 2,100 | 47億4549万 | -6.39% | 9.89 | 1.35 |
| 04/07 | 750 | 794 | 730 | 760 | -7.32% | 22,300 | 45億5951万 | -10.27% | 9.5 | 1.3 |
| 04/04 | 830 | 830 | 780 | 820 | -3.64% | 24,400 | 49億1947万 | -3.64% | 10.25 | 1.4 |
| 04/03 | 829 | 854 | 829 | 851 | 0% | 10,300 | 51億545万 | -0.12% | 10.64 | 1.45 |
| 04/02 | 855 | 855 | 851 | 851 | 0% | 1,800 | 51億545万 | -0.12% | 10.64 | 1.45 |
| 04/01 | 856 | 856 | 847 | 851 | +0.12% | 2,700 | 51億545万 | -0.12% | 10.64 | 1.45 |
| 03/31 | 846 | 854 | 843 | 850 | -0.47% | 4,600 | 50億9945万 | -0.35% | 10.62 | 1.45 |
| 03/28 | 855 | 859 | 853 | 854 | -0.23% | 2,200 | 51億2345万 | +0.12% | 10.67 | 1.46 |
| 03/27 | 852 | 856 | 848 | 856 | 0% | 4,000 | 51億3545万 | +0.47% | 10.7 | 1.46 |
| 03/26 | 860 | 863 | 854 | 856 | +0.82% | 9,800 | 51億3545万 | +0.47% | 10.7 | 1.46 |
| 03/25 | 850 | 850 | 845 | 849 | 0% | 5,600 | 50億9346万 | -0.35% | 10.61 | 1.45 |
| 03/24 | 851 | 854 | 849 | 849 | -0.24% | 3,300 | 50億9346万 | -0.35% | 10.61 | 1.45 |
| 03/21 | 850 | 856 | 849 | 851 | +0.12% | 4,600 | 51億545万 | -0.35% | 10.64 | 1.45 |
| 03/19 | 852 | 856 | 850 | 850 | 0% | 5,400 | 50億9945万 | -0.58% | 10.62 | 1.45 |
| 03/18 | 853 | 853 | 843 | 850 | -0.58% | 4,200 | 50億9945万 | -0.82% | 10.62 | 1.45 |
| 03/17 | 855 | 856 | 853 | 855 | +0.59% | 4,600 | 51億2945万 | -0.23% | 10.69 | 1.46 |
| 03/14 | 855 | 855 | 848 | 850 | -0.58% | 4,100 | 50億9945万 | -0.7% | 10.62 | 1.45 |
| 03/13 | 850 | 855 | 848 | 855 | +0.94% | 1,600 | 51億2945万 | -0.12% | 10.69 | 1.46 |
| 03/12 | 851 | 859 | 845 | 847 | -0.47% | 7,400 | 50億8146万 | -1.05% | 10.59 | 1.44 |
| 03/11 | 862 | 862 | 847 | 851 | -0.82% | 5,300 | 51億545万 | -0.58% | 10.64 | 1.45 |
| 03/10 | 850 | 858 | 848 | 858 | +0.82% | 5,700 | 51億4745万 | +0.12% | 10.72 | 1.46 |
| 03/07 | 848 | 851 | 843 | 851 | 0% | 4,500 | 51億545万 | -0.7% | 10.64 | 1.45 |
| 03/06 | 849 | 860 | 849 | 851 | +0.24% | 2,800 | 51億545万 | -0.7% | 10.64 | 1.45 |
| 03/05 | 853 | 860 | 849 | 849 | -1.28% | 1,900 | 50億9346万 | -1.05% | 10.61 | 1.45 |
| 03/04 | 868 | 868 | 849 | 860 | +0.7% | 6,200 | 51億5945万 | +0.23% | 10.75 | 1.47 |
| 03/03 | 858 | 860 | 852 | 854 | +0.59% | 12,800 | 51億2345万 | -0.35% | 10.67 | 1.46 |
| 02/28 | 852 | 856 | 848 | 849 | -1.05% | 3,600 | 50億9346万 | -0.93% | 10.61 | 1.45 |
| 02/27 | 857 | 862 | 855 | 858 | +0.7% | 1,000 | 51億4745万 | +0.12% | 10.72 | 1.46 |
| 02/26 | 847 | 852 | 843 | 852 | 0% | 1,900 | 51億1145万 | -0.47% | 10.65 | 1.45 |
| 02/25 | 868 | 868 | 847 | 852 | -1.84% | 2,500 | 51億1145万 | -0.47% | 10.65 | 1.45 |
| 02/21 | 854 | 900 | 842 | 868 | +3.46% | 52,200 | 52億744万 | +1.52% | 10.85 | 1.48 |
| 02/20 | 842 | 842 | 836 | 839 | -0.59% | 5,300 | 50億3346万 | -1.76% | 10.49 | 1.43 |
| 02/19 | 848 | 852 | 842 | 844 | -0.59% | 8,000 | 50億6346万 | -1.17% | 10.55 | 1.44 |
| 02/18 | 857 | 857 | 847 | 849 | -0.35% | 1,800 | 50億9346万 | -0.59% | 10.61 | 1.45 |
| 02/17 | 851 | 858 | 848 | 852 | -0.35% | 6,300 | 51億1145万 | -0.35% | 10.65 | 1.45 |
| 02/14 | 880 | 885 | 840 | 855 | -4.26% | 45,300 | 51億2945万 | 0% | 10.69 | 1.46 |
| 02/13 | 886 | 895 | 885 | 893 | +0.79% | 7,300 | 53億5743万 | +4.44% | 11.16 | 1.52 |
| 02/12 | 888 | 895 | 886 | 886 | -0.11% | 7,000 | 53億1543万 | +3.87% | 11.07 | 1.51 |
| 02/10 | 870 | 895 | 869 | 887 | +4.6% | 20,000 | 53億2143万 | +4.11% | 11.09 | 1.51 |
| 02/07 | 842 | 848 | 842 | 848 | 0% | 800 | 50億8746万 | -0.24% | 10.6 | 1.45 |
| 02/06 | 844 | 848 | 844 | 848 | 0% | 500 | 50億8746万 | -0.12% | 10.6 | 1.45 |
| 02/05 | 853 | 853 | 844 | 848 | -1.05% | 2,600 | 50億8746万 | -0.12% | 10.6 | 1.45 |
| 02/04 | 857 | 857 | 850 | 857 | +0.47% | 2,100 | 51億4145万 | +0.94% | 10.71 | 1.46 |
| 02/03 | 856 | 856 | 847 | 853 | -0.7% | 3,900 | 51億1745万 | +0.59% | 10.66 | 1.45 |
| 01/31 | 862 | 864 | 859 | 859 | -0.35% | 1,200 | 51億5345万 | +1.42% | 10.74 | 1.46 |
| 01/30 | 860 | 862 | 857 | 862 | +0.23% | 1,800 | 51億7145万 | +1.77% | 10.77 | 1.47 |
| 01/29 | 859 | 865 | 859 | 860 | +0.12% | 1,800 | 51億5945万 | +1.65% | 10.75 | 1.47 |
| 01/28 | 850 | 859 | 847 | 859 | +1.06% | 2,300 | 51億5345万 | +1.66% | 10.74 | 1.46 |
| 01/27 | 845 | 855 | 843 | 850 | +0.12% | 8,200 | 50億9945万 | +0.59% | 10.62 | 1.45 |
| 01/24 | 844 | 849 | 844 | 849 | +0.59% | 1,300 | 50億9346万 | +0.47% | 10.61 | 1.45 |
| 01/23 | 843 | 852 | 843 | 844 | +0.12% | 3,200 | 50億6346万 | -0.12% | 10.55 | 1.44 |
| 01/22 | 850 | 852 | 841 | 843 | -0.94% | 1,600 | 50億5746万 | -0.35% | 10.54 | 1.44 |
| 01/21 | 847 | 851 | 846 | 851 | +0.59% | 2,900 | 51億545万 | +0.59% | 10.64 | 1.45 |
| 01/20 | 841 | 852 | 841 | 846 | +1.68% | 6,600 | 50億7546万 | 0% | 10.57 | 1.44 |
| 01/17 | 829 | 838 | 828 | 832 | +0.12% | 2,800 | 49億9147万 | -1.77% | 10.4 | 1.42 |
| 01/16 | 845 | 846 | 827 | 831 | -1.66% | 3,400 | 49億8547万 | -2% | 10.39 | 1.42 |
| 01/15 | 850 | 850 | 843 | 845 | -0.71% | 3,300 | 50億6946万 | -0.47% | 10.56 | 1.44 |
| 01/14 | 851 | 855 | 841 | 851 | -0.93% | 3,900 | 51億545万 | +0.12% | 10.64 | 1.45 |
| 01/10 | 851 | 860 | 850 | 859 | +0.47% | 5,000 | 51億5345万 | +1.06% | 10.74 | 1.46 |
| 01/09 | 860 | 864 | 847 | 855 | +0.12% | 3,000 | 51億2945万 | +0.59% | 10.69 | 1.46 |
| 01/08 | 852 | 869 | 852 | 854 | 0% | 5,200 | 51億2345万 | +0.47% | 10.67 | 1.46 |
| 01/07 | 856 | 859 | 852 | 854 | +0.35% | 3,900 | 51億2345万 | +0.47% | 10.67 | 1.46 |
| 01/06 | 835 | 851 | 835 | 851 | +1.92% | 8,900 | 51億545万 | +0.12% | 10.64 | 1.45 |
| 2024 | ||||||||||
| 12/30 | 832 | 837 | 827 | 835 | +0.36% | 4,800 | 50億946万 | -1.88% | 10.44 | 1.42 |
| 12/27 | 821 | 838 | 819 | 832 | -2% | 5,600 | 49億9147万 | -2.23% | 10.4 | 1.42 |
| 12/26 | 835 | 849 | 834 | 849 | +1.19% | 8,900 | 50億9346万 | -0.35% | 10.61 | 1.45 |
| 12/25 | 835 | 840 | 831 | 839 | +0.6% | 4,600 | 50億3346万 | -1.53% | 10.49 | 1.43 |
| 12/24 | 838 | 838 | 834 | 834 | -0.36% | 2,400 | 50億346万 | -2.23% | 10.42 | 1.42 |
| 12/23 | 833 | 841 | 828 | 837 | -0.59% | 10,000 | 50億2146万 | -1.99% | 10.46 | 1.43 |
| 12/20 | 853 | 853 | 839 | 842 | -0.82% | 13,300 | 50億5146万 | -1.41% | 10.52 | 1.44 |
| 12/19 | 840 | 849 | 839 | 849 | +0.59% | 2,600 | 50億9346万 | -0.7% | 10.61 | 1.45 |
| 12/18 | 843 | 845 | 836 | 844 | -0.12% | 4,800 | 50億6346万 | -1.4% | 10.55 | 1.44 |
| 12/17 | 843 | 852 | 840 | 845 | -0.12% | 10,200 | 50億6946万 | -1.4% | 10.56 | 1.44 |
| 12/16 | 859 | 859 | 832 | 846 | -1.51% | 6,200 | 50億7546万 | -1.4% | 10.57 | 1.44 |
| 12/13 | 860 | 860 | 852 | 859 | 0% | 4,500 | 51億5345万 | -0.23% | 10.74 | 1.46 |
| 12/12 | 853 | 859 | 849 | 859 | +0.94% | 2,600 | 51億5345万 | -0.23% | 10.74 | 1.46 |
| 12/11 | 855 | 860 | 850 | 851 | -0.93% | 6,600 | 51億545万 | -1.16% | 10.64 | 1.45 |
| 12/10 | 860 | 861 | 854 | 859 | 0% | 4,600 | 51億5345万 | -0.23% | 10.74 | 1.46 |
| 12/09 | 853 | 860 | 853 | 859 | -0.12% | 3,600 | 51億5345万 | -0.35% | 10.74 | 1.46 |
| 12/06 | 860 | 860 | 856 | 860 | -0.35% | 1,300 | 51億5945万 | -0.23% | 10.75 | 1.47 |
| 12/05 | 856 | 866 | 850 | 863 | +0.82% | 2,500 | 51億7745万 | +0.12% | 10.79 | 1.47 |
| 12/04 | 857 | 862 | 851 | 856 | -0.12% | 3,700 | 51億3545万 | -0.81% | 10.7 | 1.46 |
| 12/03 | 860 | 863 | 850 | 857 | +0.35% | 9,500 | 51億4145万 | -0.7% | 10.71 | 1.46 |
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 | |
| 2013年 12月期 | 2,400 7,200 5/15 | 933 2,799 12/24 | 3,001,200 1,000,400 3/14 | 98億280万 | 38億1083万 | +55.15% 5/13 | -28.84% 6/7 |
| 2014年 12月期 | 1,183 3,550 6/19 | 567 1,700 12/25 | 389,700 129,900 6/19 | 70億5207万 | 33億7705万 | +39.07% 6/19 | -13.75% 8/11 |
| 2015年 12月期 | 996 2,987 7/29 | 474 1,422 12/28 | 1,014,600 338,200 7/29 | 59億3367万 | 28億2480万 | +24.78% 7/28 | -22.32% 1/21 |
| 2016年 12月期 | 750 2,250 5/9 | 336 1,009 2/12 | 137,400 45,800 10/21 45,800 5/16 | 44億6962万 | 20億437万 | +25.47% 3/1 | -19.4% 2/12 |
| 2017年 12月期 | 633 1,900 6/26 | 427 1,280 12/25 | 68,400 22,800 2/3 | 37億7435万 | 25億4272万 | +22.14% 1/11 | -15.36% 11/17 |
| 2018年 12月期 | 648 1,945 1/11 | 307 920 12/25 | 480,900 160,300 1/11 | 38億6374万 | 18億2758万 | +47.05% 2/14 | -25.93% 12/25 |
| 2019年 12月期 | 1,500 7/10 | 313 938 1/4 | 442,800 147,600 6/10 | 89億3925万 | 18億6333万 | +48.56% 2/21 | -22.23% 8/15 |
| 2020年 12月期 | 2,090 10/13 | 399 3/23 | 2,724,800 9/17 | 124億5535万 | 23億7784万 | +60.01% 4/9 | -40.5% 3/13 |
| 2021年 12月期 | 1,444 1/27 | 790 12/2 | 623,300 9/22 | 86億551万 | 47億1495万 | +16.28% 5/25 | -15.27% 3/8 |
| 2022年 12月期 | 1,028 12/2 | 700 1/28 1/27 | 235,000 11/29 | 61億5350万 | 41億7781万 | +20.88% 11/30 | -12.87% 5/19 |
| 2023年 12月期 | 1,004 1/26 | 688 6/1 | 178,000 1/25 | 60億984万 | 41億2756万 | +5.24% 12/27 | -12.33% 2/22 |
| 2024年 12月期 | 909 11/11 | 626 8/5 | 40,800 9/24 | 54億5342万 | 37億5560万 | +10.5% 9/24 | -20.31% 8/5 |
| 最新 | 853 2025/5/2 | 5,100 | 51億1745万 | +2.16% 835 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 196%（2.96倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/05/02 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
307円（2018/12/25） - 178%（2.78倍）
853円（5/2）