株価チャート
株価
5/2
- 前日 (5/1)
- 252
- 始値
- 257
- 高値
- 261
- 安値
- 251
- 終値 -0.4%
- 251
- 出来高 +45.67%
- 181,500
乖離率
- 株価（5日）
移動平均値 - -3.46%
260 - 株価（25日）
移動平均値 - -8.39%
274 - 出来高（5日）
移動平均値 - +43.89%
126,140
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 | 257 | 261 | 251 | 251 | -0.4% | 181,500 | 43億7904万 | -8.39% | - | 4.58 |
| 05/01 | 262 | 263 | 251 | 252 | -3.82% | 124,600 | 43億9648万 | -8.7% | - | 4.59 |
| 04/30 | 270 | 270 | 262 | 262 | -2.6% | 102,100 | 45億7095万 | -6.09% | - | 4.78 |
| 04/28 | 272 | 274 | 269 | 269 | +0.37% | 104,700 | 46億9307万 | -4.27% | - | 4.9 |
| 04/25 | 276 | 277 | 268 | 268 | -1.83% | 117,800 | 46億7563万 | -4.96% | - | 4.89 |
| 04/24 | 280 | 283 | 273 | 273 | -1.44% | 73,700 | 47億6286万 | -3.87% | - | 4.98 |
| 04/23 | 280 | 280 | 273 | 277 | +1.84% | 75,400 | 48億3264万 | -2.81% | - | 5.05 |
| 04/22 | 283 | 283 | 272 | 272 | -2.86% | 76,400 | 47億4541万 | -4.9% | - | 4.96 |
| 04/21 | 278 | 284 | 276 | 280 | +1.08% | 105,500 | 48億8498万 | -2.1% | - | 5.1 |
| 04/18 | 282 | 282 | 277 | 277 | +0.36% | 80,200 | 48億3264万 | -3.48% | - | 5.05 |
| 04/17 | 281 | 283 | 276 | 276 | -1.08% | 111,800 | 48億1520万 | -4.17% | - | 5.03 |
| 04/16 | 296 | 303 | 271 | 279 | -6.06% | 451,100 | 48億6754万 | -3.13% | - | 5.09 |
| 04/15 | 292 | 304 | 284 | 297 | +4.21% | 273,400 | 51億8157万 | +2.77% | - | 5.41 |
| 04/14 | 282 | 288 | 277 | 285 | -1.72% | 344,000 | 49億7221万 | -1.38% | - | 5.2 |
| 04/11 | 251 | 307 | 249 | 290 | +9.85% | 663,400 | 50億5945万 | +0.35% | - | 5.29 |
| 04/10 | 260 | 264 | 256 | 264 | +9.54% | 128,900 | 46億584万 | -8.97% | - | 4.81 |
| 04/09 | 250 | 258 | 230 | 241 | -6.59% | 198,800 | 42億457万 | -17.18% | - | 4.39 |
| 04/08 | 245 | 262 | 243 | 258 | +17.27% | 356,000 | 45億116万 | -12.24% | - | 4.7 |
| 04/07 | 222 | 236 | 215 | 220 | -16.03% | 691,000 | 38億3820万 | -25.42% | - | 4.01 |
| 04/04 | 271 | 276 | 253 | 262 | -6.09% | 580,200 | 45億7095万 | -12.08% | - | 4.78 |
| 04/03 | 283 | 286 | 277 | 279 | -4.78% | 186,800 | 48億6754万 | -7% | - | 5.09 |
| 04/02 | 298 | 299 | 289 | 293 | -1.68% | 202,300 | 51億1178万 | -2.66% | - | 5.34 |
| 04/01 | 308 | 312 | 298 | 298 | -2.61% | 184,900 | 51億9902万 | -1.32% | - | 5.43 |
| 03/31 | 301 | 311 | 299 | 306 | -0.97% | 300,200 | 53億3859万 | +0.33% | - | 5.58 |
| 03/28 | 306 | 337 | 301 | 309 | +0.65% | 1,555,300 | 53億9093万 | +0.32% | - | 5.63 |
| 03/27 | 320 | 321 | 305 | 307 | -6.4% | 437,500 | 53億5603万 | -1.6% | - | 5.6 |
| 03/26 | 313 | 328 | 309 | 328 | +4.79% | 229,000 | 57億2241万 | +3.8% | - | 5.98 |
| 03/25 | 310 | 317 | 302 | 313 | +1.62% | 275,400 | 54億6071万 | -1.88% | - | 5.71 |
| 03/24 | 301 | 318 | 301 | 308 | +2.67% | 312,100 | 53億7348万 | -4.64% | - | 5.61 |
| 03/21 | 299 | 305 | 298 | 300 | +1.01% | 196,100 | 50億3891万 | -8.26% | - | 5.47 |
| 03/19 | 302 | 303 | 291 | 297 | -1.98% | 166,000 | 49億8852万 | -10.27% | - | 5.41 |
| 03/18 | 285 | 308 | 282 | 303 | +6.32% | 478,400 | 50億8930万 | -9.55% | - | 5.52 |
| 03/17 | 301 | 301 | 285 | 285 | -5.32% | 347,600 | 47億8696万 | -15.93% | - | 5.2 |
| 03/14 | 294 | 308 | 293 | 301 | +3.08% | 161,900 | 50億5571万 | -12.5% | - | 5.49 |
| 03/13 | 298 | 301 | 292 | 292 | -1.02% | 113,200 | 49億454万 | -15.36% | - | 5.32 |
| 03/12 | 298 | 306 | 295 | 295 | -1.99% | 165,300 | 49億5493万 | -14.74% | - | 5.38 |
| 03/11 | 291 | 307 | 284 | 301 | +1.69% | 158,900 | 50億5571万 | -13.01% | - | 5.49 |
| 03/10 | 294 | 300 | 292 | 296 | +1.72% | 103,700 | 49億7172万 | -14.7% | - | 5.4 |
| 03/07 | 291 | 300 | 286 | 291 | -0.68% | 157,200 | 48億8774万 | -16.14% | - | 5.3 |
| 03/06 | 309 | 312 | 293 | 293 | -2.98% | 219,300 | 49億2133万 | -15.56% | - | 5.34 |
| 03/05 | 296 | 303 | 295 | 302 | +0.33% | 137,600 | 50億7250万 | -13.22% | - | 5.51 |
| 03/04 | 299 | 307 | 294 | 301 | -0.33% | 226,500 | 50億5571万 | -13.75% | - | 5.49 |
| 03/03 | 309 | 311 | 300 | 302 | +3.07% | 336,000 | 50億7250万 | -13.71% | - | 5.51 |
| 02/28 | 305 | 313 | 288 | 293 | -6.09% | 513,000 | 49億2133万 | -16.29% | - | 5.14 |
| 02/27 | 306 | 316 | 301 | 312 | +1.63% | 194,500 | 52億4047万 | -11.11% | - | 5.48 |
| 02/26 | 313 | 321 | 303 | 307 | -4.06% | 494,200 | 51億5648万 | -12.29% | - | 5.39 |
| 02/25 | 334 | 345 | 319 | 320 | -10.61% | 599,300 | 53億7484万 | -8.83% | - | 5.62 |
| 02/21 | 387 | 390 | 351 | 358 | -8.44% | 626,600 | 60億1310万 | +2.29% | - | 6.28 |
| 02/20 | 404 | 404 | 390 | 391 | -3.46% | 337,200 | 63億3278万 | +12.36% | - | 6.62 |
| 02/19 | 414 | 422 | 405 | 405 | -1.46% | 364,300 | 65億5953万 | +17.73% | - | 6.85 |
| 02/18 | 398 | 418 | 397 | 411 | +3.53% | 379,500 | 66億5671万 | +20.88% | - | 6.96 |
| 02/17 | 376 | 421 | 367 | 397 | -2.7% | 922,600 | 64億2996万 | +18.51% | - | 6.72 |
| 02/14 | 411 | 429 | 401 | 408 | -0.73% | 743,800 | 66億812万 | +23.26% | - | 6.9 |
| 02/13 | 413 | 425 | 404 | 411 | -0.48% | 887,000 | 66億5671万 | +26.07% | - | 6.96 |
| 02/12 | 398 | 435 | 394 | 413 | +3.77% | 1,855,600 | 66億8910万 | +28.26% | - | 6.99 |
| 02/10 | 418 | 425 | 395 | 398 | +2.05% | 1,513,700 | 64億4616万 | +25.95% | - | 6.74 |
| 02/07 | 406 | 425 | 378 | 390 | -3.7% | 2,211,500 | 63億1658万 | +25% | - | 6.6 |
| 02/06 | 332 | 414 | 330 | 405 | +21.26% | 3,799,500 | 65億5953万 | +30.65% | - | 6.85 |
| 02/05 | 317 | 335 | 303 | 334 | +6.71% | 854,500 | 54億959万 | +8.79% | - | 5.65 |
| 02/04 | 319 | 330 | 298 | 313 | +1.62% | 1,591,600 | 50億6946万 | +2.62% | - | 5.3 |
| 02/03 | 305 | 321 | 300 | 308 | +0.33% | 322,400 | 49億8848万 | +1.99% | - | 5.21 |
| 01/31 | 304 | 309 | 296 | 307 | +1.66% | 280,100 | 49億7228万 | +2.68% | - | 5.2 |
| 01/30 | 308 | 312 | 297 | 302 | -0.98% | 297,700 | 48億9130万 | +2.37% | - | 5.11 |
| 01/29 | 307 | 312 | 304 | 305 | -1.29% | 174,900 | 49億3989万 | +4.1% | - | 5.16 |
| 01/28 | 317 | 320 | 307 | 309 | -4.92% | 257,100 | 50億468万 | +6.92% | - | 5.23 |
| 01/27 | 324 | 337 | 316 | 325 | +1.25% | 370,300 | 52億6382万 | +13.24% | - | 5.5 |
| 01/24 | 315 | 326 | 311 | 321 | +2.23% | 323,500 | 51億9903万 | +13.43% | - | 5.43 |
| 01/23 | 308 | 327 | 305 | 314 | +4.67% | 536,300 | 50億8566万 | +12.54% | - | 5.31 |
| 01/22 | 314 | 314 | 299 | 300 | -2.6% | 350,200 | 48億5891万 | +8.7% | - | 5.08 |
| 01/21 | 311 | 322 | 300 | 308 | -1.6% | 456,400 | 48億3448万 | +12.82% | - | 5.05 |
| 01/20 | 318 | 330 | 301 | 313 | +2.96% | 835,800 | 49億1296万 | +15.93% | - | 5.13 |
| 01/17 | 300 | 311 | 294 | 304 | 0% | 353,800 | 47億7170万 | +13.43% | - | 4.99 |
| 01/16 | 310 | 330 | 304 | 304 | 0% | 581,800 | 47億7170万 | +14.72% | - | 4.99 |
| 01/15 | 307 | 319 | 294 | 304 | +1.33% | 692,900 | 47億7170万 | +15.59% | - | 4.99 |
| 01/14 | 290 | 303 | 290 | 300 | +3.45% | 473,400 | 47億891万 | +15.38% | - | 4.92 |
| 01/10 | 281 | 298 | 275 | 290 | +4.32% | 403,300 | 45億5195万 | +12.4% | - | 4.76 |
| 01/09 | 292 | 297 | 277 | 278 | -6.4% | 413,700 | 43億6359万 | +8.59% | - | 4.56 |
| 01/08 | 297 | 302 | 287 | 297 | -1.33% | 588,500 | 46億6182万 | +16.93% | - | 4.87 |
| 01/07 | 280 | 322 | 279 | 301 | +7.5% | 1,863,800 | 47億2461万 | +19.92% | - | 4.94 |
| 01/06 | 300 | 302 | 279 | 280 | -4.76% | 722,400 | 43億9498万 | +13.36% | - | 4.59 |
| 2024 | ||||||||||
| 12/30 | 320 | 325 | 294 | 294 | -12.5% | 1,299,600 | 46億1473万 | +20.49% | - | 4.82 |
| 12/27 | 318 | 345 | 294 | 336 | +0.6% | 3,896,400 | 52億7398万 | +40% | - | 5.51 |
| 12/26 | 313 | 358 | 306 | 334 | +18.02% | 8,302,000 | 52億4259万 | +42.13% | - | 5.48 |
| 12/25 | 229 | 309 | 229 | 283 | +23.04% | 4,960,100 | 44億4207万 | +23.04% | - | 4.64 |
| 12/24 | 226 | 230 | 225 | 230 | +1.32% | 97,800 | 36億1016万 | +1.32% | - | 3.77 |
| 12/23 | 227 | 232 | 225 | 227 | +0.89% | 105,100 | 35億4469万 | 0% | - | 3.7 |
| 12/20 | 232 | 232 | 224 | 225 | -2.6% | 104,600 | 35億1346万 | 0% | - | 3.67 |
| 12/19 | 227 | 234 | 226 | 231 | +0.87% | 75,400 | 36億715万 | +3.13% | - | 3.77 |
| 12/18 | 232 | 232 | 228 | 229 | -2.97% | 84,200 | 35億7592万 | +2.69% | - | 3.74 |
| 12/17 | 228 | 237 | 228 | 236 | +3.06% | 55,600 | 36億8523万 | +6.31% | - | 3.85 |
| 12/16 | 231 | 232 | 227 | 229 | -0.43% | 72,100 | 35億7592万 | +4.09% | - | 3.74 |
| 12/13 | 233 | 237 | 230 | 230 | -1.29% | 69,300 | 35億9153万 | +4.55% | - | 3.75 |
| 12/12 | 240 | 244 | 233 | 233 | -1.69% | 110,900 | 36億3838万 | +6.39% | - | 3.8 |
| 12/11 | 240 | 240 | 235 | 237 | 0% | 90,100 | 37億84万 | +8.72% | - | 3.87 |
| 12/10 | 242 | 243 | 237 | 237 | -2.07% | 108,200 | 37億84万 | +9.22% | - | 3.87 |
| 12/09 | 241 | 249 | 239 | 242 | -0.82% | 176,900 | 37億7892万 | +12.56% | - | 3.95 |
| 12/06 | 243 | 245 | 234 | 244 | -1.21% | 229,700 | 38億1015万 | +14.55% | - | 3.98 |
| 12/05 | 232 | 248 | 232 | 247 | +6.47% | 331,100 | 38億5699万 | +17.06% | - | 4.03 |
| 12/04 | 255 | 255 | 231 | 232 | -6.83% | 251,300 | 36億2276万 | +11% | - | 3.79 |
| 12/03 | 245 | 254 | 238 | 249 | +2.47% | 485,100 | 38億8823万 | +20.87% | - | 4.06 |
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 | |
| 2008年 5月期 | 1,686 195,000 7/12 | 623 72,100 1/17 | 385,081 3,330 10/5 | - | - | +48.84% 10/9 | -32.31% 1/16 |
| 2009年 5月期 | 793 91,700 7/28 | 145 16,800 2/18 | 34,692 300 1/26 | - | - | +66.44% 6/11 | -43.8% 1/23 |
| 2010年 5月期 | 866 100,200 4/16 | 179 20,710 11/20 | 280,658 2,427 4/16 | - | - | +103.06% 4/16 | -30.92% 5/26 |
| 2011年 5月期 | 631 73,000 7/8 | 182 21,100 3/17 | 203,758 1,762 7/15 | 15億8811万 | 4億5903万 | +50.54% 12/22 | -35.75% 3/15 |
| 2012年 5月期 | 458 53,000 7/5 | 229 26,500 9/26 26,500 6/13 他2件 | 313,963 2,715 7/14 | 11億5301万 | 5億7650万 | +44.31% 7/5 | -18.92% 8/9 |
| 2013年 5月期 | 1,392 161,000 5/9 | 241 27,850 6/4 | 478,634 4,139 2/28 | 35億255万 | 6億587万 | +118.93% 2/27 | -37.2% 6/7 |
| 2014年 5月期 | 3,805 4,400 12/11 | 508 58,700 6/27 | 1,294,243 1,119,200 12/11 | 95億7219万 | 12億7701万 | +160.75% 12/11 | -33.78% 2/4 |
| 2015年 5月期 | 2,810 3,250 7/10 | 644 631 3/30 631 3/20 | 1,879,934 1,918,300 4/16 | 75億4812万 | 18億1325万 | +83.78% 7/9 | -28.72% 8/8 |
| 2016年 5月期 | 1,018 6/5 6/4 | 291 2/12 | 1,031,000 1/29 | 44億1394万 | 13億8655万 | +35.57% 11/25 | -35.8% 8/25 |
| 2017年 5月期 | 2,805 5/25 | 293 8/1 | 13,833,300 4/14 | 136億4688万 | 13億9608万 | +168.89% 1/23 | -17.49% 4/4 |
| 2018年 5月期 | 7,980 6/27 | 2,111 9/15 | 4,358,700 7/25 | 388億2430万 | 114億9693万 | +49.71% 1/25 | -42.67% 8/9 |
| 2019年 5月期 | 2,465 7/27 | 860 5/31 | 3,141,100 4/16 | 156億5497万 | 58億4180万 | +22.07% 3/28 | -40.07% 10/26 |
| 2020年 5月期 | 2,466 1/20 | 791 6/4 | 8,612,100 1/20 | 191億6032万 | 53億7310万 | +44.7% 1/20 | -30.52% 3/13 |
| 2021年 5月期 | 1,487 6/11 | 664 1/4 | 1,970,700 11/25 | 116億9317万 | 52億2182万 | +8.93% 3/12 8/24 | -25.53% 7/29 |
| 2022年 5月期 | 768 4/26 | 325 1/28 | 10,584,600 4/26 | 63億1825万 | 26億3149万 | +97.79% 6/8 | -20% 7/4 |
| 2023年 5月期 | 1,257 6/10 | 440 12/29 | 12,393,600 6/3 | 110億8284万 | 47億5364万 | +35.74% 4/17 | -22.93% 5/12 |
| 2024年 5月期 | 574 6/2 | 238 1/18 | 7,001,100 2/21 | 67億603万 | 27億8054万 | +20.54% 2/9 | -17.22% 10/26 |
| 最新 | 251 2025/5/2 | 181,500 | 43億7904万 | -8.39% 274 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 430%（5.3倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/30 vs 2014/12/30
- -56%（0.44倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 562%（6.62倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/05/02 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
135円（2024/08/05） - 86%（1.86倍）
251円（5/2）