株価チャート
株価
5/7
- 前日 (5/2)
- 961
- 始値
- 962
- 高値
- 962
- 安値
- 962
- 終値 +0.1%
- 962
- 出来高 -36.36%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.21%
964 - 株価（25日）
移動平均値 - +3.22%
932 - 出来高（5日）
移動平均値 - -79.04%
3,340
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 962 | 962 | 962 | 962 | +0.1% | 700 | 103億2165万 | +3.22% | 12.28 | 0.58 |
| 05/02 | 970 | 970 | 960 | 961 | -0.31% | 1,100 | 103億1092万 | +3.11% | 12.27 | 0.58 |
| 05/01 | 964 | 964 | 949 | 964 | -0.52% | 1,200 | 103億4311万 | +3.43% | 12.3 | 0.58 |
| 04/30 | 966 | 970 | 964 | 969 | +0.31% | 2,200 | 103億9675万 | +3.97% | 12.37 | 0.58 |
| 04/28 | 972 | 972 | 953 | 966 | +3.21% | 11,500 | 103億6457万 | +3.76% | 12.33 | 0.58 |
| 04/25 | 942 | 942 | 934 | 936 | +0.97% | 2,100 | 100億4269万 | +0.65% | 11.95 | 0.56 |
| 04/24 | 930 | 930 | 925 | 927 | -0.32% | 400 | 99億4612万 | -0.43% | 11.83 | 0.56 |
| 04/23 | 927 | 933 | 926 | 930 | +0.54% | 900 | 99億7831万 | -0.11% | 11.87 | 0.56 |
| 04/22 | 925 | 925 | 915 | 925 | +0.98% | 500 | 99億2466万 | -0.64% | 11.81 | 0.56 |
| 04/21 | 910 | 934 | 910 | 916 | +0.66% | 1,500 | 98億2810万 | -1.72% | 11.69 | 0.55 |
| 04/18 | 912 | 912 | 909 | 910 | -0.22% | 900 | 97億6372万 | -2.36% | 11.61 | 0.55 |
| 04/17 | 914 | 914 | 910 | 912 | -0.22% | 1,100 | 97億8518万 | -2.36% | 11.64 | 0.55 |
| 04/16 | 919 | 919 | 914 | 914 | -0.11% | 300 | 98億664万 | -2.35% | 11.67 | 0.55 |
| 04/15 | 916 | 916 | 913 | 915 | -0.22% | 1,300 | 98億1737万 | -2.45% | 11.68 | 0.55 |
| 04/14 | 911 | 917 | 911 | 917 | +1.1% | 1,400 | 98億3883万 | -2.34% | 11.7 | 0.55 |
| 04/11 | 903 | 909 | 903 | 907 | -0.22% | 700 | 97億3153万 | -3.61% | 11.58 | 0.55 |
| 04/10 | 939 | 939 | 894 | 909 | +1.68% | 3,700 | 97億5299万 | -3.5% | 11.6 | 0.55 |
| 04/09 | 892 | 906 | 883 | 894 | -1.11% | 3,500 | 95億9205万 | -5.2% | 11.41 | 0.54 |
| 04/08 | 923 | 924 | 897 | 904 | +2.96% | 4,700 | 96億9935万 | -4.34% | 11.54 | 0.54 |
| 04/07 | 880 | 905 | 878 | 878 | -4.77% | 6,100 | 94億2038万 | -7.19% | 11.21 | 0.53 |
| 04/04 | 940 | 951 | 915 | 922 | -3.46% | 10,500 | 98億9247万 | -2.64% | 11.77 | 0.55 |
| 04/03 | 950 | 955 | 948 | 955 | -0.62% | 3,400 | 102億4654万 | +0.74% | 12.19 | 0.57 |
| 04/02 | 973 | 973 | 960 | 961 | -0.72% | 3,200 | 103億1092万 | +1.48% | 12.27 | 0.58 |
| 04/01 | 968 | 968 | 960 | 968 | -0.41% | 1,500 | 103億8603万 | +2.33% | 12.35 | 0.58 |
| 03/31 | 959 | 974 | 952 | 972 | -0.21% | 3,900 | 104億2894万 | +2.86% | 12.41 | 0.58 |
| 03/28 | 954 | 976 | 954 | 974 | +1.99% | 3,800 | 104億5040万 | +3.18% | 12.43 | 0.59 |
| 03/27 | 955 | 957 | 955 | 955 | 0% | 2,800 | 102億4654万 | +1.27% | 12.19 | 0.57 |
| 03/26 | 955 | 960 | 954 | 955 | 0% | 5,700 | 102億4654万 | +1.38% | 12.19 | 0.57 |
| 03/25 | 954 | 958 | 953 | 955 | +0.74% | 3,200 | 102億4654万 | +1.38% | 12.19 | 0.57 |
| 03/24 | 950 | 950 | 940 | 948 | +0.21% | 1,800 | 101億7144万 | +0.64% | 12.1 | 0.57 |
| 03/21 | 934 | 949 | 934 | 946 | +0.85% | 5,500 | 101億4998万 | +0.42% | 12.07 | 0.57 |
| 03/19 | 933 | 938 | 933 | 938 | +0.54% | 800 | 100億6414万 | -0.42% | 11.97 | 0.56 |
| 03/18 | 932 | 935 | 931 | 933 | -0.21% | 2,700 | 100億1050万 | -0.96% | 11.91 | 0.56 |
| 03/17 | 941 | 941 | 935 | 935 | 0% | 4,800 | 100億3196万 | -0.85% | 11.93 | 0.56 |
| 03/14 | 933 | 944 | 915 | 935 | -2.6% | 14,300 | 100億3196万 | -0.95% | 11.93 | 0.56 |
| 03/13 | 951 | 960 | 934 | 960 | +0.52% | 10,100 | 103億19万 | +1.69% | 12.25 | 0.58 |
| 03/12 | 956 | 956 | 950 | 955 | +0.74% | 2,400 | 102億4654万 | +1.17% | 12.19 | 0.57 |
| 03/11 | 953 | 953 | 948 | 948 | -1.25% | 1,600 | 101億7144万 | +0.42% | 12.1 | 0.57 |
| 03/10 | 966 | 966 | 958 | 960 | +0.42% | 4,500 | 103億19万 | +1.48% | 12.25 | 0.58 |
| 03/07 | 940 | 956 | 933 | 956 | +1.27% | 4,000 | 102億5727万 | +0.95% | 12.2 | 0.57 |
| 03/06 | 929 | 945 | 929 | 944 | +1.07% | 2,300 | 101億2852万 | -0.63% | 12.05 | 0.57 |
| 03/05 | 920 | 934 | 920 | 934 | +0.76% | 3,800 | 100億2123万 | -1.99% | 11.92 | 0.56 |
| 03/04 | 925 | 927 | 915 | 927 | +0.11% | 3,800 | 99億4612万 | -3.13% | 11.83 | 0.56 |
| 03/03 | 932 | 932 | 925 | 926 | +0.11% | 2,600 | 99億3539万 | -3.64% | 11.82 | 0.56 |
| 02/28 | 933 | 933 | 925 | 925 | -1.07% | 2,300 | 99億2466万 | -4.15% | 11.81 | 0.56 |
| 02/27 | 941 | 941 | 935 | 935 | 0% | 900 | 100億3196万 | -3.51% | 11.93 | 0.56 |
| 02/26 | 933 | 940 | 931 | 935 | +0.21% | 8,400 | 100億3196万 | -3.91% | 11.93 | 0.56 |
| 02/25 | 941 | 942 | 932 | 933 | -0.85% | 2,900 | 100億1050万 | -4.41% | 11.91 | 0.56 |
| 02/21 | 941 | 942 | 940 | 941 | -0.21% | 1,400 | 100億9633万 | -3.88% | 12.01 | 0.57 |
| 02/20 | 946 | 946 | 943 | 943 | -0.11% | 1,700 | 101億1779万 | -3.97% | 12.04 | 0.57 |
| 02/19 | 947 | 947 | 941 | 944 | -0.42% | 1,100 | 101億2852万 | -4.16% | 12.05 | 0.57 |
| 02/18 | 948 | 948 | 946 | 948 | 0% | 1,000 | 101億7144万 | -4.05% | 12.1 | 0.57 |
| 02/17 | 947 | 953 | 946 | 948 | +0.42% | 3,600 | 101億7144万 | -4.44% | 12.1 | 0.57 |
| 02/14 | 953 | 953 | 943 | 944 | -0.21% | 3,500 | 101億2852万 | -5.13% | 12.05 | 0.57 |
| 02/13 | 946 | 952 | 944 | 946 | 0% | 2,300 | 101億4998万 | -5.31% | 12.07 | 0.57 |
| 02/12 | 960 | 960 | 946 | 946 | -1.36% | 4,500 | 101億4998万 | -5.68% | 12.07 | 0.57 |
| 02/10 | 960 | 960 | 950 | 959 | +0.31% | 7,900 | 102億8946万 | -4.77% | 12.24 | 0.58 |
| 02/07 | 946 | 956 | 937 | 956 | +1.7% | 10,800 | 102億5727万 | -5.35% | 12.2 | 0.57 |
| 02/06 | 945 | 951 | 938 | 940 | -1.26% | 5,800 | 100億8560万 | -7.11% | 12 | 0.57 |
| 02/05 | 957 | 990 | 942 | 952 | -1.04% | 25,200 | 102億1436万 | -6.21% | 12.15 | 0.57 |
| 02/04 | 970 | 973 | 954 | 962 | +0.31% | 9,900 | 103億2165万 | -5.41% | 12.28 | 0.58 |
| 02/03 | 980 | 980 | 954 | 959 | -2.14% | 13,700 | 102億8946万 | -5.98% | 12.24 | 0.58 |
| 01/31 | 994 | 1,000 | 980 | 980 | -1.31% | 22,400 | 105億1478万 | -4.11% | 12.65 | 0.59 |
| 01/30 | 1,000 | 1,010 | 986 | 993 | -3.22% | 54,400 | 106億5426万 | -3.03% | 12.82 | 0.6 |
| 01/29 | 1,024 | 1,036 | 1,024 | 1,026 | -0.48% | 67,100 | 110億833万 | +0.1% | 13.25 | 0.62 |
| 01/28 | 1,023 | 1,032 | 1,021 | 1,031 | +0.59% | 12,800 | 110億6198万 | +0.68% | 13.31 | 0.62 |
| 01/27 | 1,021 | 1,029 | 1,021 | 1,025 | -0.29% | 7,000 | 109億9760万 | +0.2% | 13.23 | 0.62 |
| 01/24 | 1,023 | 1,032 | 1,020 | 1,028 | 0% | 4,200 | 110億2979万 | +0.49% | 13.27 | 0.62 |
| 01/23 | 1,028 | 1,029 | 1,020 | 1,028 | 0% | 4,000 | 110億2979万 | +0.59% | 13.27 | 0.62 |
| 01/22 | 1,021 | 1,028 | 1,020 | 1,028 | +0.69% | 8,500 | 110億2979万 | +0.39% | 13.27 | 0.62 |
| 01/21 | 1,019 | 1,027 | 1,019 | 1,021 | +0.2% | 5,900 | 109億5468万 | -0.29% | 13.18 | 0.61 |
| 01/20 | 1,013 | 1,019 | 1,013 | 1,019 | +0.59% | 3,600 | 109億3322万 | -0.59% | 13.16 | 0.61 |
| 01/17 | 1,010 | 1,018 | 1,010 | 1,013 | -0.98% | 3,400 | 108億6885万 | -1.17% | 13.08 | 0.61 |
| 01/16 | 1,025 | 1,025 | 1,016 | 1,023 | +0.49% | 3,000 | 109億7614万 | -0.2% | 13.21 | 0.62 |
| 01/15 | 1,020 | 1,020 | 1,009 | 1,018 | +0.1% | 6,400 | 109億2249万 | -0.68% | 13.14 | 0.61 |
| 01/14 | 1,026 | 1,029 | 1,013 | 1,017 | -0.88% | 7,400 | 109億1176万 | -0.68% | 13.13 | 0.61 |
| 01/10 | 1,034 | 1,034 | 1,021 | 1,026 | -0.77% | 5,100 | 110億833万 | +0.2% | 13.25 | 0.62 |
| 01/09 | 1,044 | 1,044 | 1,027 | 1,034 | -0.96% | 7,000 | 110億9416万 | +1.08% | 13.35 | 0.62 |
| 01/08 | 1,044 | 1,046 | 1,035 | 1,044 | -0.38% | 5,500 | 112億146万 | +2.15% | 13.48 | 0.63 |
| 01/07 | 1,046 | 1,049 | 1,041 | 1,048 | +0.38% | 10,900 | 112億4437万 | +2.75% | 13.53 | 0.63 |
| 01/06 | 1,029 | 1,046 | 1,025 | 1,044 | +1.46% | 11,500 | 112億146万 | +2.55% | 13.48 | 0.63 |
| 2024 | ||||||||||
| 12/30 | 1,021 | 1,029 | 995 | 1,029 | +0.88% | 10,100 | 110億4052万 | +1.28% | 13.29 | 0.62 |
| 12/27 | 1,018 | 1,034 | 1,013 | 1,020 | +0.29% | 6,000 | 109億4395万 | +0.49% | 13.17 | 0.61 |
| 12/26 | 1,006 | 1,019 | 1,005 | 1,017 | +1.7% | 6,000 | 109億1176万 | +0.3% | 13.13 | 0.61 |
| 12/25 | 1,019 | 1,040 | 979 | 1,000 | -2.06% | 19,900 | 107億2937万 | -1.28% | 12.91 | 0.6 |
| 12/24 | 1,024 | 1,025 | 1,016 | 1,021 | -0.29% | 4,400 | 109億5468万 | +0.79% | 13.18 | 0.61 |
| 12/23 | 1,027 | 1,027 | 1,020 | 1,024 | -0.58% | 5,200 | 109億8687万 | +1.09% | 13.22 | 0.62 |
| 12/20 | 1,005 | 1,030 | 1,005 | 1,030 | +2.18% | 11,900 | 110億5125万 | +1.88% | 13.3 | 0.62 |
| 12/19 | 1,000 | 1,009 | 1,000 | 1,008 | -0.1% | 7,900 | 108億1520万 | -0.2% | 13.02 | 0.61 |
| 12/18 | 1,008 | 1,012 | 1,003 | 1,009 | -0.2% | 4,400 | 108億2593万 | 0% | 13.03 | 0.61 |
| 12/17 | 1,011 | 1,011 | 1,001 | 1,011 | +0.3% | 6,100 | 108億4739万 | +0.3% | 13.05 | 0.61 |
| 12/16 | 1,016 | 1,016 | 1,001 | 1,008 | -0.3% | 7,100 | 108億1520万 | 0% | 13.02 | 0.61 |
| 12/13 | 1,025 | 1,039 | 1,001 | 1,011 | -5.51% | 28,400 | 108億4739万 | +0.4% | 13.05 | 0.61 |
| 12/12 | 1,044 | 1,072 | 1,041 | 1,070 | +2.59% | 17,300 | 114億8042万 | +6.26% | 13.82 | 0.64 |
| 12/11 | 1,037 | 1,045 | 1,030 | 1,043 | +0.58% | 5,300 | 111億9073万 | +3.88% | 13.47 | 0.63 |
| 12/10 | 1,052 | 1,052 | 1,026 | 1,037 | +0.78% | 12,500 | 111億2635万 | +3.39% | 13.39 | 0.62 |
| 12/09 | 1,018 | 1,029 | 1,013 | 1,029 | +1.58% | 5,300 | 110億4052万 | +2.69% | 13.29 | 0.62 |
| 12/06 | 1,010 | 1,013 | 1,009 | 1,013 | +0.4% | 1,200 | 108億6885万 | +1.2% | 13.08 | 0.61 |
| 12/05 | 1,004 | 1,013 | 1,004 | 1,009 | +0.5% | 5,400 | 108億2593万 | +0.9% | 13.03 | 0.61 |
| 12/04 | 1,004 | 1,008 | 1,003 | 1,004 | +0.1% | 4,500 | 107億7228万 | +0.4% | 12.96 | 0.6 |
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 | |
| 2009年 1月期 | 738 369 7/1 | 510 255 10/20 255 10/8 | 9,500 19,000 6/25 | - | - | +17.3% 5/30 | -20.73% 10/8 |
| 2010年 1月期 | 620 310 8/21 | 380 190 3/12 | 56,500 113,000 8/21 | - | - | +16.58% 7/1 | -9.79% 3/27 |
| 2011年 1月期 | 488 244 2/3 | 372 186 12/22 | 13,500 27,000 5/25 | 52億3593万 | 39億9132万 | +6.01% 7/26 | -8.71% 2/25 |
| 2012年 1月期 | 382 191 2/2 | 282 141 3/16 | 24,500 49,000 2/24 | 40億9861万 | 30億2568万 | +7.02% 4/25 | -17.93% 3/15 |
| 2013年 1月期 | 346 173 4/3 | 262 131 12/12 | 27,000 54,000 11/22 | 37億1236万 | 28億1109万 | +8.63% 11/16 | -7.15% 12/18 |
| 2014年 1月期 | 396 198 12/9 | 290 145 2/15 145 2/14 | 212,000 424,000 12/9 | 42億4883万 | 31億1151万 | +16.5% 12/9 | -8.22% 6/7 |
| 2015年 1月期 | 1,020 510 11/19 | 296 148 5/20 | 5,091,500 10,183,000 11/18 | 109億4395万 | 31億7589万 | +119.02% 11/18 | -27.15% 12/16 |
| 2016年 1月期 | 748 374 3/25 | 396 198 2/6 198 2/5 | 1,675,000 3,350,000 3/24 | 80億2556万 | 42億4883万 | +26.64% 3/24 | -14.88% 9/29 |
| 2017年 1月期 | 720 360 5/24 | 431 8/24 | 317,500 635,000 5/25 | 77億2514万 | 46億2435万 | +25.36% 5/24 | -15.61% 6/27 |
| 2018年 1月期 | 729 9/20 | 474 3/15 | 1,297,100 9/20 | 78億2171万 | 50億8572万 | +32.47% 9/20 | -9.9% 10/25 |
| 2019年 1月期 | 605 1/10 | 506 2/6 | 217,900 3/12 | 64億9126万 | 54億2906万 | +8.03% 3/12 | -6.3% 12/25 |
| 2020年 1月期 | 688 5/28 | 529 9/2 | 164,500 1/17 | 73億8180万 | 56億7583万 | +10.61% 5/27 | -9.77% 2/28 |
| 2021年 1月期 | 1,037 9/10 | 498 3/13 | 578,900 8/28 | 111億2635万 | 53億4322万 | +27.83% 8/28 | -8.7% 3/13 |
| 2022年 1月期 | 1,205 9/8 | 724 11/8 | 278,100 10/5 | 129億2889万 | 77億6806万 | +13.9% 9/7 | -15.11% 11/8 |
| 2023年 1月期 | 915 5/25 | 766 3/9 | 96,800 1/30 | 98億1737万 | 82億1869万 | +5.66% 1/10 | -7.72% 6/28 |
| 2024年 1月期 | 1,283 1/22 | 863 2/24 | 338,200 3/15 | 137億6578万 | 92億5944万 | +13.51% 5/26 | -9.82% 2/28 |
| 2025年 1月期 | 1,238 2/1 | 914 8/7 | 126,400 9/30 | 132億8296万 | 98億664万 | +7.38% 8/23 | -11.85% 8/5 |
| 最新 | 962 2025/5/7 | 700 | 103億2165万 | +3.22% 932 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/29
- 84%（1.84倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/29
- -17%（0.83倍）
- 2011/12/28 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/28
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/05/07 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
262円（2012/12/12） - 267%（3.67倍）
962円（5/7）