株価チャート
株価
5/2
- 前日 (5/1)
- 629
- 始値
- 628
- 高値
- 629
- 安値
- 607
- 終値 -3.5%
- 607
- 出来高 -79.13%
- 13,400
乖離率
- 株価（5日）
移動平均値 - -1.46%
616 - 株価（25日）
移動平均値 - +2.02%
595 - 出来高（5日）
移動平均値 - -73.61%
50,780
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 | 628 | 629 | 607 | 607 | -3.5% | 13,400 | 42億298万 | +2.02% | 16.85 | 1.18 |
| 05/01 | 615 | 635 | 607 | 629 | +1.94% | 64,200 | 43億5532万 | +5.54% | 17.46 | 1.22 |
| 04/30 | 612 | 617 | 612 | 617 | +0.33% | 6,800 | 42億7223万 | +3.52% | 17.12 | 1.2 |
| 04/28 | 609 | 640 | 597 | 615 | +0.49% | 165,300 | 42億5838万 | +3.19% | 17.07 | 1.2 |
| 04/25 | 615 | 615 | 611 | 612 | -0.49% | 4,200 | 42億3761万 | +2.51% | 16.98 | 1.19 |
| 04/24 | 613 | 615 | 612 | 615 | +0.33% | 4,900 | 42億5838万 | +3.02% | 17.07 | 1.2 |
| 04/23 | 619 | 619 | 612 | 613 | -0.33% | 4,300 | 42億4453万 | +2.51% | 17.01 | 1.19 |
| 04/22 | 602 | 617 | 600 | 615 | +3.02% | 5,400 | 42億5838万 | +2.84% | 17.07 | 1.2 |
| 04/21 | 596 | 611 | 590 | 597 | +0.34% | 4,300 | 41億3374万 | -0.17% | 16.57 | 1.16 |
| 04/18 | 611 | 612 | 593 | 595 | -2.62% | 1,800 | 41億1989万 | -0.67% | 16.51 | 1.16 |
| 04/17 | 579 | 611 | 579 | 611 | +5.53% | 4,800 | 42億3068万 | +2% | 16.96 | 1.19 |
| 04/16 | 603 | 610 | 573 | 579 | -4.46% | 3,400 | 40億911万 | -3.34% | 16.07 | 1.13 |
| 04/15 | 580 | 620 | 580 | 606 | +4.48% | 109,800 | 41億9606万 | +0.83% | 16.82 | 1.18 |
| 04/14 | 583 | 586 | 579 | 580 | +0.17% | 3,200 | 40億1603万 | -3.49% | 16.1 | 1.13 |
| 04/11 | 567 | 580 | 563 | 579 | +0.35% | 4,800 | 40億911万 | -3.98% | 16.07 | 1.13 |
| 04/10 | 580 | 586 | 566 | 577 | +3.04% | 6,400 | 39億9526万 | -4.47% | 16.01 | 1.12 |
| 04/09 | 564 | 569 | 545 | 560 | -2.44% | 1,300 | 38億7755万 | -7.44% | 15.54 | 1.09 |
| 04/08 | 540 | 589 | 540 | 574 | +8.92% | 3,800 | 39億7449万 | -5.44% | 15.93 | 1.12 |
| 04/07 | 510 | 536 | 510 | 527 | -7.22% | 18,700 | 36億4905万 | -13.32% | 14.63 | 1.02 |
| 04/04 | 582 | 593 | 560 | 568 | -2.91% | 7,400 | 39億3294万 | -7.04% | 15.76 | 1.1 |
| 04/03 | 601 | 601 | 585 | 585 | -2.99% | 9,100 | 40億5065万 | -4.41% | 16.23 | 1.14 |
| 04/02 | 603 | 619 | 603 | 603 | 0% | 3,900 | 41億7529万 | -1.63% | 16.73 | 1.17 |
| 04/01 | 604 | 610 | 602 | 603 | 0% | 1,900 | 41億7529万 | -1.47% | 16.73 | 1.17 |
| 03/31 | 606 | 611 | 603 | 603 | -1.15% | 1,800 | 41億7529万 | -1.63% | 16.73 | 1.17 |
| 03/28 | 607 | 619 | 607 | 610 | -2.09% | 1,900 | 42億2376万 | -0.49% | 16.93 | 1.19 |
| 03/27 | 623 | 625 | 623 | 623 | -0.64% | 1,600 | 43億1377万 | +1.63% | 17.29 | 1.21 |
| 03/26 | 628 | 630 | 619 | 627 | -0.32% | 2,700 | 43億4147万 | +2.28% | 17.4 | 1.22 |
| 03/25 | 633 | 633 | 627 | 629 | -0.16% | 2,700 | 43億5532万 | +2.61% | 17.46 | 1.22 |
| 03/24 | 630 | 630 | 625 | 630 | +1.12% | 7,300 | 43億6224万 | +2.77% | 17.48 | 1.22 |
| 03/21 | 627 | 627 | 622 | 623 | -0.64% | 1,600 | 43億1377万 | +1.8% | 17.29 | 1.21 |
| 03/19 | 624 | 629 | 620 | 627 | +1.13% | 7,200 | 43億4147万 | +2.45% | 17.4 | 1.22 |
| 03/18 | 620 | 625 | 607 | 620 | +0.49% | 5,800 | 42億9300万 | +1.31% | 17.21 | 1.2 |
| 03/17 | 608 | 623 | 603 | 617 | +1.48% | 41,800 | 42億7223万 | +0.98% | 17.12 | 1.2 |
| 03/14 | 614 | 616 | 607 | 608 | -0.82% | 2,900 | 42億991万 | -0.33% | 16.87 | 1.18 |
| 03/13 | 615 | 615 | 604 | 613 | -0.16% | 2,100 | 42億4453万 | +0.49% | 17.01 | 1.19 |
| 03/12 | 614 | 614 | 609 | 614 | 0% | 2,700 | 42億5145万 | +0.82% | 17.04 | 1.19 |
| 03/11 | 610 | 614 | 604 | 614 | -0.16% | 2,100 | 42億5145万 | +0.99% | 17.04 | 1.19 |
| 03/10 | 616 | 617 | 607 | 615 | +0.16% | 2,000 | 42億5838万 | +1.32% | 17.07 | 1.2 |
| 03/07 | 614 | 615 | 603 | 614 | -0.49% | 4,300 | 42億5145万 | +1.49% | 17.04 | 1.19 |
| 03/06 | 601 | 620 | 601 | 617 | +2.66% | 7,700 | 42億7223万 | +2.15% | 17.12 | 1.2 |
| 03/05 | 602 | 602 | 598 | 601 | -0.17% | 1,700 | 41億6144万 | -0.33% | 16.68 | 1.17 |
| 03/04 | 601 | 602 | 597 | 602 | +0.17% | 1,100 | 41億6836万 | -0.17% | 16.71 | 1.17 |
| 03/03 | 599 | 603 | 599 | 601 | +0.33% | 1,600 | 41億6144万 | -0.17% | 16.68 | 1.17 |
| 02/28 | 599 | 609 | 591 | 599 | -0.99% | 6,900 | 41億4759万 | -0.5% | 16.62 | 1.16 |
| 02/27 | 597 | 605 | 596 | 605 | +1.51% | 3,600 | 41億8914万 | +0.67% | 16.79 | 1.18 |
| 02/26 | 598 | 603 | 594 | 596 | +0.34% | 4,300 | 41億2682万 | -0.67% | 16.54 | 1.16 |
| 02/25 | 603 | 615 | 594 | 594 | -2.94% | 12,000 | 41億1297万 | -1% | 16.48 | 1.15 |
| 02/21 | 612 | 622 | 611 | 612 | +0.16% | 10,200 | 42億3761万 | +2% | 16.98 | 1.19 |
| 02/20 | 622 | 623 | 604 | 611 | -1.77% | 4,900 | 42億3068万 | +2% | 16.96 | 1.19 |
| 02/19 | 616 | 622 | 613 | 622 | +0.97% | 1,900 | 43億685万 | +4.01% | 17.26 | 1.21 |
| 02/18 | 623 | 623 | 615 | 616 | -0.96% | 1,500 | 42億6530万 | +3.18% | 17.09 | 1.2 |
| 02/17 | 620 | 625 | 612 | 622 | 0% | 5,100 | 43億685万 | +4.19% | 17.26 | 1.21 |
| 02/14 | 631 | 631 | 614 | 622 | 0% | 5,900 | 43億685万 | +4.36% | 17.26 | 1.21 |
| 02/13 | 634 | 636 | 608 | 622 | +0.32% | 6,800 | 43億685万 | +4.54% | 17.26 | 1.21 |
| 02/12 | 619 | 647 | 611 | 620 | +0.16% | 16,500 | 42億9300万 | +4.38% | 17.21 | 1.2 |
| 02/10 | 601 | 619 | 601 | 619 | +2.48% | 9,500 | 42億8607万 | +4.38% | 17.18 | 1.2 |
| 02/07 | 604 | 604 | 597 | 604 | +1% | 900 | 41億8221万 | +2.03% | 16.76 | 1.17 |
| 02/06 | 594 | 598 | 593 | 598 | +0.67% | 1,000 | 41億4067万 | +1.18% | 16.6 | 1.16 |
| 02/05 | 591 | 596 | 591 | 594 | +0.34% | 1,200 | 41億1297万 | +0.68% | 16.48 | 1.15 |
| 02/04 | 588 | 599 | 586 | 592 | +0.85% | 4,200 | 40億9912万 | +0.51% | 16.43 | 1.15 |
| 02/03 | 583 | 597 | 583 | 587 | +1.38% | 5,300 | 40億6450万 | -0.17% | 16.29 | 1.14 |
| 01/31 | 577 | 594 | 576 | 579 | +1.76% | 18,400 | 40億911万 | -1.53% | 16.07 | 1.13 |
| 01/30 | 591 | 600 | 569 | 569 | -4.69% | 69,000 | 39億3986万 | -3.23% | 15.79 | 1.11 |
| 01/29 | 594 | 611 | 594 | 597 | +0.84% | 11,000 | 41億3374万 | +1.53% | 16.57 | 1.16 |
| 01/28 | 587 | 599 | 587 | 592 | +0.34% | 3,300 | 40億9912万 | +0.85% | 16.43 | 1.15 |
| 01/27 | 595 | 608 | 585 | 590 | -1.34% | 22,600 | 40億8527万 | +0.68% | 16.37 | 1.15 |
| 01/24 | 581 | 603 | 581 | 598 | +2.93% | 25,300 | 41億4067万 | +2.05% | 16.6 | 1.16 |
| 01/23 | 585 | 589 | 581 | 581 | -0.51% | 7,600 | 40億2296万 | -0.68% | 16.12 | 1.13 |
| 01/22 | 586 | 591 | 584 | 584 | -0.34% | 4,900 | 40億4373万 | -0.17% | 16.21 | 1.14 |
| 01/21 | 588 | 598 | 586 | 586 | 0% | 3,300 | 40億5758万 | +0.34% | 16.26 | 1.14 |
| 01/20 | 588 | 593 | 586 | 586 | +0.17% | 7,800 | 40億5758万 | +0.34% | 16.26 | 1.14 |
| 01/17 | 585 | 598 | 585 | 585 | -0.51% | 10,400 | 40億5065万 | +0.34% | 16.23 | 1.14 |
| 01/16 | 595 | 604 | 586 | 588 | -1.51% | 17,500 | 40億7142万 | +0.86% | 16.32 | 1.14 |
| 01/15 | 604 | 610 | 597 | 597 | -0.83% | 3,200 | 41億3374万 | +2.4% | 16.57 | 1.16 |
| 01/14 | 600 | 608 | 594 | 602 | -0.5% | 7,900 | 41億6836万 | +3.44% | 16.71 | 1.17 |
| 01/10 | 612 | 615 | 604 | 605 | -0.82% | 7,700 | 41億8914万 | +4.13% | 16.79 | 1.18 |
| 01/09 | 593 | 611 | 593 | 610 | +2.69% | 21,700 | 42億2376万 | +5.17% | 16.93 | 1.19 |
| 01/08 | 596 | 600 | 592 | 594 | -0.34% | 3,900 | 41億1297万 | +2.59% | 16.48 | 1.15 |
| 01/07 | 593 | 600 | 593 | 596 | +1.02% | 3,900 | 41億2682万 | +3.11% | 16.54 | 1.16 |
| 01/06 | 602 | 604 | 590 | 590 | -0.84% | 29,400 | 40億8527万 | +2.08% | 16.37 | 1.15 |
| 2024 | ||||||||||
| 12/30 | 587 | 596 | 587 | 595 | +0.85% | 3,300 | 41億1989万 | +3.12% | 16.51 | 1.16 |
| 12/27 | 570 | 590 | 570 | 590 | +3.51% | 3,100 | 40億8527万 | +2.43% | 16.37 | 1.15 |
| 12/26 | 566 | 574 | 562 | 570 | +0.71% | 14,500 | 39億4679万 | -0.87% | 15.82 | 1.11 |
| 12/25 | 573 | 577 | 565 | 566 | -1.39% | 10,500 | 39億1909万 | -1.57% | 15.71 | 1.1 |
| 12/24 | 575 | 575 | 569 | 574 | -0.17% | 1,700 | 39億7449万 | -0.17% | 15.93 | 1.12 |
| 12/23 | 573 | 575 | 567 | 575 | +0.52% | 9,600 | 39億8141万 | 0% | 15.96 | 1.12 |
| 12/20 | 574 | 579 | 570 | 572 | -1.04% | 4,500 | 39億6064万 | -0.35% | 15.87 | 1.11 |
| 12/19 | 571 | 578 | 570 | 578 | +0.35% | 5,800 | 40億218万 | +0.87% | 16.04 | 1.12 |
| 12/18 | 572 | 576 | 571 | 576 | +0.7% | 2,100 | 39億8833万 | +0.7% | 15.98 | 1.12 |
| 12/17 | 573 | 577 | 571 | 572 | -0.17% | 5,600 | 39億6064万 | 0% | 15.87 | 1.11 |
| 12/16 | 572 | 574 | 572 | 573 | 0% | 600 | 39億6756万 | +0.35% | 15.9 | 1.11 |
| 12/13 | 573 | 576 | 572 | 573 | -0.52% | 2,700 | 39億6756万 | +0.35% | 15.9 | 1.11 |
| 12/12 | 577 | 577 | 576 | 576 | -0.17% | 700 | 39億8833万 | +0.88% | 15.98 | 1.12 |
| 12/11 | 574 | 579 | 574 | 577 | -0.35% | 900 | 39億9526万 | +0.87% | 16.01 | 1.12 |
| 12/10 | 576 | 579 | 575 | 579 | +0.87% | 2,200 | 40億911万 | +1.22% | 16.07 | 1.13 |
| 12/09 | 570 | 575 | 570 | 574 | +0.53% | 8,500 | 39億7449万 | +0.17% | 15.93 | 1.12 |
| 12/06 | 583 | 586 | 570 | 571 | -1.89% | 13,800 | 39億5371万 | -0.52% | 15.85 | 1.11 |
| 12/05 | 590 | 599 | 578 | 582 | +2.11% | 22,500 | 40億2988万 | +1.39% | 16.15 | 1.13 |
| 12/04 | 579 | 579 | 570 | 570 | -1.55% | 3,100 | 39億4679万 | -0.52% | 15.82 | 1.11 |
| 12/03 | 584 | 590 | 579 | 579 | -0.86% | 4,700 | 40億911万 | +0.87% | 16.07 | 1.13 |
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 | |
| 2014年 3月期 | 2,225 4,450 1/6 | 859 1,718 3/27 | 4,752,200 2,376,100 12/11 | 141億9550万 | 56億4723万 | +15.4% 4/4 | -30.96% 2/4 |
| 2015年 3月期 | 1,998 3,995 8/18 | 864 1,727 5/21 | 677,400 338,700 7/29 | 131億3196万 | 56億7682万 | +45.75% 8/4 | -27.11% 10/17 10/7 |
| 2016年 3月期 | 1,495 2,989 6/15 | 776 1,552 2/12 | 475,600 237,800 5/13 | 101億2404万 | 53億7317万 | +36.39% 5/25 | -21.18% 8/25 |
| 2017年 3月期 | 1,218 2,435 5/10 | 584 1,167 8/9 | 1,046,400 523,200 10/19 | 84億3021万 | 40億4027万 | +31.99% 10/18 | -28.12% 8/8 |
| 2018年 3月期 | 1,220 2,440 6/1 | 825 1,651 4/17 1,650 4/13 | 303,800 151,900 2/27 | 84億4752万 | 57億1592万 | +16.3% 5/31 | -10.6% 2/14 |
| 2019年 3月期 | 1,859 11/12 | 817 6/20 | 423,600 11/7 | 128億7208万 | 56億5707万 | +30.89% 11/12 | -18.72% 12/25 |
| 2020年 3月期 | 1,150 4/2 | 470 3/17 | 509,200 5/13 | 79億6283万 | 32億5437万 | +26.23% 5/7 | -36.69% 3/13 |
| 2021年 3月期 | 942 5/20 | 557 4/6 | 179,500 2/24 | 65億2259万 | 38億5677万 | +25.69% 5/11 | -9.78% 2/18 |
| 2022年 3月期 | 723 4/19 | 507 2/24 | 328,100 4/2 | 50億619万 | 35億1056万 | +9% 6/14 | -9.43% 1/27 |
| 2023年 3月期 | 564 4/5 | 482 12/28 | 55,300 9/7 | 39億524万 | 33億3746万 | +6.87% 7/29 | -5.27% 5/13 |
| 2024年 3月期 | 662 3/12 | 471 10/31 | 179,000 2/20 | 45億8382万 | 32億6129万 | +9.43% 1/4 | -7.95% 5/29 |
| 最新 | 607 2025/5/2 | 13,400 | 42億298万 | +2.02% 595 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 38%（1.38倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/02 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
470円（2020/03/17） - 29%（1.29倍）
607円（5/2）