株価チャート
株価
5/2
- 前日 (5/1)
- 1,946
- 始値
- 1,946
- 高値
- 1,947
- 安値
- 1,946
- 終値 ±0%
- 1,946
- 出来高 -20%
- 1,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,946 - 株価（25日）
移動平均値 - +0.1%
1,944 - 出来高（5日）
移動平均値 - -15.49%
1,420
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 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 1,200 | 119億3244万 | +0.1% | 12.73 | 3.06 |
| 05/01 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,500 | 119億3244万 | +0.1% | 12.73 | 3.06 |
| 04/30 | 1,946 | 1,947 | 1,946 | 1,946 | 0% | 1,900 | 119億3244万 | +0.1% | 12.73 | 3.06 |
| 04/28 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 1,300 | 119億3244万 | +0.1% | 12.73 | 3.06 |
| 04/25 | 1,947 | 1,947 | 1,946 | 1,946 | -0.05% | 1,200 | 119億3244万 | +0.1% | 12.73 | 3.06 |
| 04/24 | 1,945 | 1,947 | 1,945 | 1,947 | +0.1% | 5,100 | 119億3857万 | +0.15% | 12.74 | 3.06 |
| 04/23 | 1,944 | 1,945 | 1,944 | 1,945 | +0.05% | 10,300 | 119億2631万 | +0.05% | 12.72 | 3.06 |
| 04/22 | 1,945 | 1,947 | 1,944 | 1,944 | -0.05% | 14,700 | 119億2018万 | 0% | 12.72 | 3.06 |
| 04/21 | 1,945 | 1,946 | 1,945 | 1,945 | 0% | 4,000 | 119億2631万 | +0.05% | 12.72 | 3.06 |
| 04/18 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 1,000 | 119億2631万 | +0.05% | 12.72 | 3.06 |
| 04/17 | 1,950 | 1,952 | 1,945 | 1,945 | -0.21% | 8,600 | 119億2631万 | +0.05% | 12.72 | 3.06 |
| 04/16 | 1,946 | 1,951 | 1,946 | 1,949 | +0.15% | 16,800 | 119億5083万 | +0.26% | 12.75 | 3.07 |
| 04/15 | 1,945 | 1,946 | 1,945 | 1,946 | +0.05% | 2,800 | 119億3244万 | +0.1% | 12.73 | 3.06 |
| 04/14 | 1,947 | 1,947 | 1,945 | 1,945 | -0.05% | 2,900 | 119億2631万 | +0.05% | 12.72 | 3.06 |
| 04/11 | 1,944 | 1,947 | 1,944 | 1,946 | +0.15% | 10,500 | 119億3244万 | +0.15% | 12.73 | 3.06 |
| 04/10 | 1,945 | 1,947 | 1,943 | 1,943 | -0.1% | 16,100 | 119億1404万 | 0% | 12.71 | 3.06 |
| 04/09 | 1,943 | 1,945 | 1,942 | 1,945 | +0.1% | 13,100 | 119億2631万 | +0.1% | 12.72 | 3.06 |
| 04/08 | 1,941 | 1,944 | 1,941 | 1,943 | +0.05% | 68,200 | 119億1404万 | 0% | 12.71 | 3.06 |
| 04/07 | 1,941 | 1,942 | 1,934 | 1,942 | 0% | 60,900 | 119億791万 | -0.05% | 12.7 | 3.06 |
| 04/04 | 1,941 | 1,942 | 1,941 | 1,942 | -0.05% | 62,100 | 119億791万 | -0.05% | 12.7 | 3.06 |
| 04/03 | 1,939 | 1,943 | 1,939 | 1,943 | +0.26% | 34,100 | 119億1404万 | 0% | 12.71 | 3.06 |
| 04/02 | 1,937 | 1,940 | 1,936 | 1,938 | +0.21% | 20,500 | 118億8338万 | -0.26% | 12.68 | 3.05 |
| 04/01 | 1,934 | 1,936 | 1,934 | 1,934 | +0.05% | 23,600 | 118億5886万 | -0.46% | 12.65 | 3.04 |
| 03/31 | 1,943 | 1,943 | 1,930 | 1,933 | -0.57% | 70,400 | 118億5273万 | -0.51% | 12.65 | 3.04 |
| 03/28 | 1,945 | 1,947 | 1,944 | 1,944 | -0.05% | 149,500 | 119億2018万 | +0.05% | 12.72 | 3.06 |
| 03/27 | 1,946 | 1,947 | 1,944 | 1,945 | -0.1% | 160,500 | 119億2631万 | +0.1% | 12.72 | 3.06 |
| 03/26 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 60,900 | 119億3857万 | +0.21% | 12.74 | 3.06 |
| 03/25 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 63,200 | 119億3857万 | +0.26% | 12.74 | 3.06 |
| 03/24 | 1,947 | 1,948 | 1,947 | 1,947 | 0% | 69,100 | 119億3857万 | +0.31% | 12.74 | 3.06 |
| 03/21 | 1,947 | 1,949 | 1,947 | 1,947 | 0% | 133,700 | 119億3857万 | +0.36% | 12.74 | 3.06 |
| 03/19 | 1,946 | 1,947 | 1,946 | 1,947 | +0.05% | 29,600 | 119億3857万 | +0.41% | 12.74 | 3.06 |
| 03/18 | 1,946 | 1,947 | 1,946 | 1,946 | +0.05% | 109,100 | 119億3244万 | +0.41% | 12.73 | 3.06 |
| 03/17 | 1,945 | 1,946 | 1,944 | 1,945 | 0% | 85,900 | 119億2631万 | +0.41% | 12.72 | 3.06 |
| 03/14 | 1,944 | 1,946 | 1,944 | 1,945 | 0% | 100,300 | 119億2631万 | +0.46% | 12.72 | 3.06 |
| 03/13 | 1,944 | 1,945 | 1,944 | 1,945 | +0.05% | 25,000 | 119億2631万 | +0.52% | 12.72 | 3.06 |
| 03/12 | 1,944 | 1,945 | 1,943 | 1,944 | +0.05% | 96,700 | 119億2018万 | +0.52% | 12.72 | 3.06 |
| 03/11 | 1,944 | 1,944 | 1,943 | 1,943 | 0% | 96,500 | 119億1404万 | +0.52% | 12.71 | 3.06 |
| 03/10 | 1,943 | 1,944 | 1,943 | 1,943 | 0% | 27,100 | 119億1404万 | +0.57% | 12.71 | 3.06 |
| 03/07 | 1,942 | 1,943 | 1,942 | 1,943 | +0.05% | 199,500 | 119億1404万 | +0.62% | 12.71 | 3.06 |
| 03/06 | 1,942 | 1,942 | 1,941 | 1,942 | 0% | 166,200 | 119億791万 | +0.62% | 12.7 | 3.06 |
| 03/05 | 1,943 | 1,944 | 1,942 | 1,942 | -0.05% | 106,100 | 119億791万 | +0.62% | 12.7 | 3.06 |
| 03/04 | 1,944 | 1,945 | 1,943 | 1,943 | -0.05% | 315,200 | 119億1404万 | +0.73% | 12.71 | 3.06 |
| 03/03 | 1,942 | 1,945 | 1,942 | 1,944 | +0.05% | 109,700 | 119億2018万 | +0.83% | 12.72 | 3.06 |
| 02/28 | 1,940 | 1,943 | 1,940 | 1,943 | +0.15% | 50,700 | 119億1404万 | +0.83% | 12.71 | 3.06 |
| 02/27 | 1,939 | 1,941 | 1,938 | 1,940 | +0.1% | 87,500 | 118億9565万 | +0.73% | 12.69 | 3.05 |
| 02/26 | 1,938 | 1,939 | 1,936 | 1,938 | +0.05% | 131,800 | 118億8338万 | +0.62% | 12.68 | 3.05 |
| 02/25 | 1,938 | 1,938 | 1,936 | 1,937 | 0% | 39,400 | 118億7725万 | +0.62% | 12.67 | 3.05 |
| 02/21 | 1,937 | 1,939 | 1,937 | 1,937 | 0% | 31,000 | 118億7725万 | +0.62% | 12.67 | 3.05 |
| 02/20 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 27,800 | 118億7725万 | +0.68% | 12.67 | 3.05 |
| 02/19 | 1,935 | 1,939 | 1,935 | 1,937 | +0.1% | 179,300 | 118億7725万 | +0.73% | 12.67 | 3.05 |
| 02/18 | 1,923 | 1,940 | 1,923 | 1,935 | +0.68% | 188,600 | 118億6499万 | +0.62% | 12.66 | 3.05 |
| 02/17 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 31,800 | 117億8528万 | 0% | 12.57 | 3.02 |
| 02/14 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 10,000 | 117億8528万 | 0% | 12.57 | 3.02 |
| 02/13 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 10,700 | 117億8528万 | 0% | 12.57 | 3.02 |
| 02/12 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 61,800 | 117億8528万 | 0% | 12.57 | 3.02 |
| 02/10 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 25,900 | 117億8528万 | 0% | 12.57 | 3.02 |
| 02/07 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 12,400 | 117億9141万 | +0.1% | 12.58 | 3.03 |
| 02/06 | 1,922 | 1,924 | 1,921 | 1,922 | 0% | 55,700 | 117億8528万 | +0.95% | 12.57 | 3.02 |
| 02/05 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 46,900 | 117億8528万 | +2.51% | 12.57 | 3.02 |
| 02/04 | 1,922 | 1,924 | 1,921 | 1,921 | -0.05% | 48,700 | 117億7914万 | +4.06% | 12.57 | 3.02 |
| 02/03 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 27,200 | 117億8528万 | +5.78% | 12.57 | 3.02 |
| 01/31 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 15,100 | 117億8528万 | +7.43% | 12.57 | 3.02 |
| 01/30 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 32,100 | 117億8528万 | +9.2% | 12.57 | 3.02 |
| 01/29 | 1,921 | 1,922 | 1,921 | 1,921 | 0% | 14,000 | 117億7914万 | +10.98% | 12.57 | 3.02 |
| 01/28 | 1,921 | 1,922 | 1,920 | 1,921 | 0% | 54,800 | 117億7914万 | +12.93% | 12.57 | 3.02 |
| 01/27 | 1,921 | 1,922 | 1,921 | 1,921 | 0% | 22,200 | 117億7914万 | +15.03% | 12.57 | 3.02 |
| 01/24 | 1,924 | 1,925 | 1,920 | 1,921 | -0.16% | 88,500 | 117億7914万 | +17.13% | 12.57 | 3.02 |
| 01/23 | 1,926 | 1,926 | 1,924 | 1,924 | -0.05% | 25,400 | 117億9754万 | +19.5% | 12.59 | 3.03 |
| 01/22 | 1,926 | 1,930 | 1,923 | 1,925 | 0% | 61,100 | 118億367万 | +21.91% | 12.59 | 3.03 |
| 01/21 | 1,922 | 1,927 | 1,922 | 1,925 | +0.1% | 61,600 | 118億367万 | +24.27% | 12.59 | 3.03 |
| 01/20 | 1,923 | 1,924 | 1,922 | 1,923 | 0% | 42,900 | 117億9141万 | +26.51% | 12.58 | 3.03 |
| 01/17 | 1,921 | 1,923 | 1,921 | 1,923 | +0.1% | 58,100 | 117億9141万 | +28.97% | 12.58 | 3.03 |
| 01/16 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 39,100 | 117億7914万 | +31.4% | 12.57 | 3.02 |
| 01/15 | 1,920 | 1,922 | 1,920 | 1,921 | +0.05% | 92,300 | 117億7914万 | +33.96% | 12.57 | 3.02 |
| 01/14 | 1,920 | 1,921 | 1,919 | 1,920 | +0.05% | 90,300 | 117億7301万 | +36.56% | 12.56 | 3.02 |
| 01/10 | 1,919 | 1,921 | 1,919 | 1,919 | 0% | 83,600 | 117億6688万 | +39.26% | 12.55 | 3.02 |
| 01/09 | 1,920 | 1,921 | 1,919 | 1,919 | -0.05% | 127,100 | 117億6688万 | +42.04% | 12.55 | 3.02 |
| 01/08 | 1,920 | 1,921 | 1,919 | 1,920 | 0% | 109,600 | 117億7301万 | +45.23% | 12.56 | 3.02 |
| 01/07 | 1,918 | 1,921 | 1,916 | 1,920 | +0.05% | 215,800 | 117億7301万 | +48.49% | 12.56 | 3.02 |
| 01/06 | 1,911 | 1,924 | 1,908 | 1,919 | +0.79% | 489,300 | 117億6688万 | +51.58% | 12.55 | 3.02 |
| 2024 | ||||||||||
| 12/30 | 1,904 | 1,904 | 1,904 | 1,904 | +26.6% | 28,500 | 116億7490万 | +53.55% | 12.46 | 3 |
| 12/27 | 1,504 | 1,504 | 1,504 | 1,504 | +24.92% | 22,400 | 92億2219万 | +23.68% | 9.84 | 2.37 |
| 12/26 | 1,206 | 1,206 | 1,193 | 1,204 | +0.67% | 12,600 | 73億8266万 | -0.33% | 7.88 | 1.89 |
| 12/25 | 1,195 | 1,210 | 1,195 | 1,196 | +0.08% | 6,300 | 73億3360万 | -1.32% | 7.82 | 1.88 |
| 12/24 | 1,210 | 1,210 | 1,191 | 1,195 | -0.83% | 10,400 | 73億2747万 | -1.73% | 7.82 | 1.88 |
| 12/23 | 1,209 | 1,213 | 1,202 | 1,205 | -0.25% | 12,600 | 73億8879万 | -1.23% | 7.88 | 1.9 |
| 12/20 | 1,188 | 1,215 | 1,188 | 1,208 | +1.85% | 11,800 | 74億719万 | -1.31% | 7.9 | 1.9 |
| 12/19 | 1,173 | 1,192 | 1,173 | 1,186 | +1.11% | 9,500 | 72億7229万 | -3.42% | 7.76 | 1.87 |
| 12/18 | 1,158 | 1,175 | 1,156 | 1,173 | +1.47% | 15,500 | 71億9257万 | -5.02% | 7.67 | 1.85 |
| 12/17 | 1,159 | 1,168 | 1,155 | 1,156 | -0.26% | 124,000 | 70億8833万 | -7% | 7.56 | 1.82 |
| 12/16 | 1,169 | 1,169 | 1,158 | 1,159 | -0.86% | 20,200 | 71億673万 | -7.35% | 7.58 | 1.82 |
| 12/13 | 1,178 | 1,178 | 1,161 | 1,169 | -0.17% | 15,100 | 71億6805万 | -7.22% | 7.65 | 1.84 |
| 12/12 | 1,169 | 1,173 | 1,166 | 1,171 | +0.52% | 11,200 | 71億8031万 | -7.65% | 7.66 | 1.84 |
| 12/11 | 1,192 | 1,192 | 1,158 | 1,165 | -1.94% | 24,500 | 71億4352万 | -8.7% | 7.62 | 1.83 |
| 12/10 | 1,204 | 1,204 | 1,184 | 1,188 | -1.41% | 30,700 | 72億8455万 | -7.48% | 7.77 | 1.87 |
| 12/09 | 1,210 | 1,213 | 1,198 | 1,205 | +0.42% | 140,800 | 73億8879万 | -6.66% | 7.88 | 1.9 |
| 12/06 | 1,220 | 1,226 | 1,195 | 1,200 | -1.64% | 21,500 | 73億5813万 | -7.55% | 7.85 | 1.89 |
| 12/05 | 1,229 | 1,231 | 1,220 | 1,220 | -0.41% | 10,700 | 74億8077万 | -6.44% | 7.98 | 1.92 |
| 12/04 | 1,228 | 1,228 | 1,218 | 1,225 | -0.49% | 6,700 | 75億1143万 | -6.49% | 8.01 | 1.93 |
| 12/03 | 1,232 | 1,232 | 1,223 | 1,231 | +0.49% | 7,300 | 75億4822万 | -6.46% | 8.05 | 1.94 |
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 3月期 | 730 146,000 10/12 | 325 65,000 9/14 65,000 9/13 他2件 | 547,400 2,737 1/25 | - | - | +69.85% 10/9 | -36.53% 1/25 |
| 2009年 3月期 | 444 88,800 5/7 | 194 38,700 10/9 | 52,800 264 3/18 | - | - | +43.05% 3/24 | -32.71% 10/8 |
| 2010年 3月期 | 665 133,000 2/23 | 295 59,000 11/24 | 249,000 1,245 2/23 | - | - | +58.55% 2/23 | -11.33% 11/24 |
| 2011年 3月期 | 695 139,000 4/15 | 376 75,200 3/17 | 184,600 923 4/14 | 7177億4040万 | 3883億272万 | +15.66% 10/12 | -31.89% 3/15 |
| 2012年 3月期 | 595 119,000 5/12 | 352 70,500 1/25 70,400 1/17 | 20,200 101 5/12 | 6144億6840万 | 3635億1744万 | +10.84% 2/22 | -10.38% 10/6 |
| 2013年 3月期 | 665 133,000 2/7 | 341 68,100 7/25 68,100 6/4 | 45,400 227 3/26 | 6867億5880万 | 3516億4116万 | +48.72% 5/7 | -7.82% 4/15 |
| 2014年 3月期 | 950 190,000 5/8 | 459 91,700 6/27 | 427,200 2,136 5/23 | 9810億8400万 | 4735億212万 | +47.95% 5/8 | -28.21% 6/7 |
| 2015年 3月期 | 651 1,302 2/25 | 423 845 5/20 | 178,800 89,400 9/10 | 67億2300万 | 43億6324万 | +20.6% 2/16 | -13.26% 5/13 |
| 2016年 3月期 | 1,124 3/31 | 495 990 5/14 | 162,600 81,300 6/25 | 116億777万 | 51億1196万 | +27.79% 5/9 | -19.21% 2/12 |
| 2017年 3月期 | 1,522 5/10 | 870 6/24 | 200,400 6/28 | 157億1799万 | 89億8466万 | +22.86% 6/28 | -18.63% 6/24 |
| 2018年 3月期 | 1,312 1/11 | 745 9/21 | 862,500 1/11 | 135億4928万 | 76億9376万 | +36.16% 1/11 | -15.9% 2/6 |
| 2019年 3月期 | 1,384 8/13 | 620 12/25 | 424,600 8/13 | 142億9284万 | 32億 | +21.75% 8/13 | -24.56% 12/25 |
| 2020年 3月期 | 1,148 12/25 | 739 5/10 | 197,600 12/25 | 59億2517万 | 38億1419万 | +25.23% 4/20 | -13% 2/28 |
| 2021年 3月期 | 3,600 2/17 | 870 4/3 | 761,500 2/16 | 185億8067万 | 44億9032万 | +75.03% 11/30 | -14.98% 3/8 |
| 2022年 3月期 | 2,580 4/2 | 1,222 3/9 | 374,700 5/19 | 139億2933万 | 68億8796万 | +10.01% 7/2 | -19.98% 5/17 |
| 2023年 3月期 | 1,712 7/26 | 1,238 4/25 | 117,400 8/12 | 96億4992万 | 69億7815万 | +12.55% 7/26 | -10.58% 8/15 |
| 2024年 3月期 | 1,493 9/21 9/20 | 1,066 5/18 | 305,400 11/28 | 84億1549万 | 60億865万 | +9.82% 9/7 | -22.13% 5/18 |
| 最新 | 1,946 2025/5/2 | 1,200 | 119億3244万 | +0.1% 1,944 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/27
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 266%（3.66倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/27 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/27
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 133%（2.33倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 57%（1.57倍）
- 2025/05/02 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
91円（2003/04/11） - 2044%（21.44倍）
1,946円（5/2）