株価チャート
株価
5/2
- 前日 (5/1)
- 2,158
- 始値
- 2,166
- 高値
- 2,178
- 安値
- 2,155
- 終値 +0.37%
- 2,166
- 出来高 -37.98%
- 8,000
乖離率
- 株価（5日）
移動平均値 - +0.32%
2,159 - 株価（25日）
移動平均値 - +3.29%
2,097 - 出来高（5日）
移動平均値 - -27.01%
10,960
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 | 2,166 | 2,178 | 2,155 | 2,166 | +0.37% | 8,000 | 128億7265万 | +3.29% | 8.2 | 0.88 |
| 05/01 | 2,163 | 2,170 | 2,150 | 2,158 | -0.23% | 12,900 | 128億2510万 | +3.01% | 8.17 | 0.88 |
| 04/30 | 2,168 | 2,184 | 2,160 | 2,163 | +0.05% | 11,900 | 128億5482万 | +3.3% | 8.19 | 0.88 |
| 04/28 | 2,158 | 2,190 | 2,158 | 2,162 | +0.7% | 14,900 | 128億4887万 | +3.4% | 8.18 | 0.88 |
| 04/25 | 2,147 | 2,154 | 2,145 | 2,147 | 0% | 7,100 | 127億5973万 | +2.78% | 8.12 | 0.87 |
| 04/24 | 2,144 | 2,158 | 2,138 | 2,147 | +0.19% | 7,100 | 127億5973万 | +2.92% | 8.12 | 0.87 |
| 04/23 | 2,150 | 2,150 | 2,127 | 2,143 | 0% | 8,100 | 127億3596万 | +2.93% | 8.11 | 0.87 |
| 04/22 | 2,125 | 2,156 | 2,125 | 2,143 | +0.33% | 4,500 | 127億3596万 | +3.13% | 8.11 | 0.87 |
| 04/21 | 2,137 | 2,158 | 2,136 | 2,136 | -0.05% | 8,900 | 126億9435万 | +3.04% | 8.08 | 0.87 |
| 04/18 | 2,113 | 2,143 | 2,113 | 2,137 | +1.18% | 15,000 | 127億30万 | +3.34% | 8.09 | 0.87 |
| 04/17 | 2,126 | 2,134 | 2,109 | 2,112 | -0.66% | 8,400 | 125億5172万 | +2.42% | 7.99 | 0.86 |
| 04/16 | 2,115 | 2,128 | 2,094 | 2,126 | +0.47% | 18,800 | 126億3492万 | +3.4% | 8.05 | 0.87 |
| 04/15 | 2,097 | 2,119 | 2,097 | 2,116 | +1% | 7,300 | 125億7549万 | +3.27% | 8.01 | 0.86 |
| 04/14 | 2,090 | 2,123 | 2,067 | 2,095 | +1.4% | 16,600 | 124億5069万 | +2.6% | 7.93 | 0.85 |
| 04/11 | 2,051 | 2,089 | 2,013 | 2,066 | 0% | 12,500 | 122億7834万 | +1.47% | 7.82 | 0.84 |
| 04/10 | 2,060 | 2,079 | 2,023 | 2,066 | +3.4% | 25,300 | 122億7834万 | +1.72% | 7.82 | 0.84 |
| 04/09 | 2,012 | 2,018 | 1,996 | 1,998 | -1.48% | 8,100 | 118億7421万 | -1.33% | 7.56 | 0.81 |
| 04/08 | 1,996 | 2,058 | 1,996 | 2,028 | +2.27% | 15,100 | 120億5250万 | +0.25% | 7.67 | 0.83 |
| 04/07 | 1,959 | 2,001 | 1,930 | 1,983 | -2.75% | 34,700 | 117億8507万 | -1.78% | 7.5 | 0.81 |
| 04/04 | 2,037 | 2,039 | 1,996 | 2,039 | -0.1% | 22,400 | 121億1788万 | +1.09% | 7.72 | 0.83 |
| 04/03 | 2,030 | 2,050 | 2,026 | 2,041 | -0.83% | 17,600 | 121億2976万 | +1.39% | 7.72 | 0.83 |
| 04/02 | 2,063 | 2,077 | 2,056 | 2,058 | -0.24% | 9,900 | 122億3080万 | +2.44% | 7.79 | 0.84 |
| 04/01 | 2,083 | 2,098 | 2,063 | 2,063 | +0.1% | 18,000 | 122億6051万 | +2.94% | 7.81 | 0.84 |
| 03/31 | 2,066 | 2,096 | 2,047 | 2,061 | -0.24% | 38,600 | 122億4863万 | +3.15% | 7.8 | 0.84 |
| 03/28 | 2,110 | 2,125 | 2,050 | 2,066 | -3.05% | 54,400 | 122億7834万 | +3.66% | 7.82 | 0.84 |
| 03/27 | 2,115 | 2,137 | 2,115 | 2,131 | +0.33% | 52,400 | 126億6464万 | +7.25% | 8.06 | 0.87 |
| 03/26 | 2,099 | 2,124 | 2,091 | 2,124 | +1.19% | 23,200 | 126億2304万 | +7.33% | 8.04 | 0.87 |
| 03/25 | 2,108 | 2,108 | 2,086 | 2,099 | 0% | 25,500 | 124億7446万 | +6.49% | 7.94 | 0.86 |
| 03/24 | 2,079 | 2,099 | 2,075 | 2,099 | +1.75% | 26,600 | 124億7446万 | +6.82% | 7.94 | 0.86 |
| 03/21 | 2,063 | 2,085 | 2,060 | 2,063 | +0.24% | 13,600 | 122億6051万 | +5.31% | 7.81 | 0.84 |
| 03/19 | 2,031 | 2,060 | 2,025 | 2,058 | +1.33% | 8,600 | 122億3080万 | +5.32% | 7.79 | 0.84 |
| 03/18 | 2,041 | 2,046 | 2,025 | 2,031 | 0% | 12,600 | 120億7033万 | +4.15% | 7.69 | 0.83 |
| 03/17 | 2,015 | 2,054 | 2,007 | 2,031 | +1.55% | 18,000 | 120億7033万 | +4.37% | 7.69 | 0.83 |
| 03/14 | 1,998 | 2,000 | 1,990 | 2,000 | +0.65% | 7,000 | 118億8610万 | +2.99% | 7.57 | 0.82 |
| 03/13 | 1,974 | 1,990 | 1,965 | 1,987 | +1.38% | 6,200 | 118億884万 | +2.48% | 7.52 | 0.81 |
| 03/12 | 1,960 | 1,968 | 1,958 | 1,960 | +0.26% | 8,300 | 116億4838万 | +1.24% | 7.42 | 0.8 |
| 03/11 | 1,945 | 1,955 | 1,937 | 1,955 | +0.36% | 9,200 | 116億1866万 | +1.03% | 7.4 | 0.8 |
| 03/10 | 1,954 | 1,959 | 1,946 | 1,948 | +0.57% | 10,300 | 115億7706万 | +0.78% | 7.37 | 0.79 |
| 03/07 | 1,937 | 1,945 | 1,935 | 1,937 | 0% | 4,500 | 115億1169万 | +0.31% | 7.33 | 0.79 |
| 03/06 | 1,945 | 1,949 | 1,936 | 1,937 | +0.26% | 2,900 | 115億1169万 | +0.26% | 7.33 | 0.79 |
| 03/05 | 1,941 | 1,956 | 1,932 | 1,932 | -0.51% | 4,300 | 114億8197万 | -0.1% | 7.31 | 0.79 |
| 03/04 | 1,941 | 1,950 | 1,935 | 1,942 | +0.05% | 7,100 | 115億4140万 | +0.26% | 7.35 | 0.79 |
| 03/03 | 1,940 | 1,950 | 1,932 | 1,941 | +0.62% | 4,000 | 115億3546万 | +0.1% | 7.35 | 0.79 |
| 02/28 | 1,921 | 1,929 | 1,914 | 1,929 | 0% | 11,600 | 114億6414万 | -0.62% | 7.3 | 0.79 |
| 02/27 | 1,937 | 1,943 | 1,927 | 1,929 | -0.41% | 4,200 | 114億6414万 | -0.72% | 7.3 | 0.79 |
| 02/26 | 1,941 | 1,941 | 1,927 | 1,937 | +0.1% | 5,900 | 115億1169万 | -0.36% | 7.33 | 0.79 |
| 02/25 | 1,961 | 1,961 | 1,934 | 1,935 | +0.42% | 19,500 | 114億9980万 | -0.57% | 7.32 | 0.79 |
| 02/21 | 1,963 | 1,963 | 1,917 | 1,927 | +0.21% | 7,900 | 114億5226万 | -0.98% | 7.29 | 0.79 |
| 02/20 | 1,934 | 1,937 | 1,923 | 1,923 | +0.05% | 9,200 | 114億2848万 | -1.28% | 7.28 | 0.78 |
| 02/19 | 1,937 | 1,939 | 1,920 | 1,922 | -0.41% | 10,500 | 114億2254万 | -1.44% | 7.27 | 0.78 |
| 02/18 | 1,946 | 1,946 | 1,930 | 1,930 | -0.26% | 7,700 | 114億7009万 | -1.18% | 7.3 | 0.79 |
| 02/17 | 1,948 | 1,948 | 1,935 | 1,935 | -0.26% | 6,000 | 114億9980万 | -1.07% | 7.32 | 0.79 |
| 02/14 | 1,951 | 1,964 | 1,940 | 1,940 | -0.26% | 8,100 | 115億2952万 | -0.97% | 7.34 | 0.79 |
| 02/13 | 1,964 | 1,964 | 1,945 | 1,945 | -0.31% | 6,300 | 115億5923万 | -0.87% | 7.36 | 0.79 |
| 02/12 | 1,939 | 1,951 | 1,935 | 1,951 | +0.62% | 5,200 | 115億9489万 | -0.71% | 7.38 | 0.8 |
| 02/10 | 1,948 | 1,955 | 1,929 | 1,939 | -0.1% | 13,200 | 115億2357万 | -1.47% | 7.34 | 0.79 |
| 02/07 | 1,936 | 1,944 | 1,924 | 1,941 | +1.04% | 9,700 | 115億3546万 | -1.57% | 7.35 | 0.79 |
| 02/06 | 1,927 | 1,940 | 1,921 | 1,921 | -0.16% | 7,900 | 114億1660万 | -2.88% | 7.27 | 0.78 |
| 02/05 | 1,931 | 1,939 | 1,923 | 1,924 | +0.21% | 3,300 | 114億3443万 | -3.02% | 7.28 | 0.78 |
| 02/04 | 1,940 | 1,940 | 1,920 | 1,920 | -0.36% | 10,500 | 114億1065万 | -3.71% | 7.27 | 0.78 |
| 02/03 | 1,917 | 1,927 | 1,909 | 1,927 | +0.52% | 10,900 | 114億5226万 | -3.55% | 7.29 | 0.79 |
| 01/31 | 1,951 | 1,959 | 1,898 | 1,917 | +1.7% | 50,200 | 113億9283万 | -4.29% | 7.25 | 0.78 |
| 01/30 | 1,980 | 1,981 | 1,885 | 1,885 | -4.8% | 100,500 | 112億265万 | -6.03% | 7.13 | 0.77 |
| 01/29 | 2,000 | 2,008 | 1,980 | 1,980 | -0.5% | 9,800 | 117億6724万 | -1.59% | 7.49 | 0.81 |
| 01/28 | 1,998 | 2,023 | 1,990 | 1,990 | -0.4% | 7,500 | 118億2667万 | -1.14% | 7.53 | 0.81 |
| 01/27 | 1,999 | 2,003 | 1,979 | 1,998 | +0.55% | 14,000 | 118億7421万 | -0.7% | 7.56 | 0.81 |
| 01/24 | 1,981 | 1,989 | 1,970 | 1,987 | +0.3% | 12,900 | 118億884万 | -1.19% | 7.52 | 0.81 |
| 01/23 | 1,985 | 1,997 | 1,976 | 1,981 | +0.05% | 9,400 | 117億7318万 | -1.39% | 7.5 | 0.81 |
| 01/22 | 1,981 | 1,987 | 1,969 | 1,980 | +0.15% | 6,600 | 117億6724万 | -1.39% | 7.49 | 0.81 |
| 01/21 | 1,970 | 1,977 | 1,960 | 1,977 | +0.41% | 5,800 | 117億4941万 | -1.45% | 7.48 | 0.81 |
| 01/20 | 1,945 | 1,969 | 1,941 | 1,969 | +1.23% | 8,000 | 117億186万 | -1.8% | 7.45 | 0.8 |
| 01/17 | 1,951 | 1,989 | 1,933 | 1,945 | -0.87% | 19,300 | 115億5923万 | -2.85% | 7.36 | 0.79 |
| 01/16 | 1,984 | 1,989 | 1,951 | 1,962 | -1.56% | 18,500 | 116億6026万 | -1.9% | 7.42 | 0.8 |
| 01/15 | 1,998 | 2,050 | 1,971 | 1,993 | 0% | 18,300 | 118億4450万 | -0.25% | 7.54 | 0.81 |
| 01/14 | 2,008 | 2,009 | 1,981 | 1,993 | -0.75% | 14,100 | 118億4450万 | 0% | 7.54 | 0.81 |
| 01/10 | 1,994 | 2,025 | 1,992 | 2,008 | +0.75% | 8,600 | 119億3364万 | +1.01% | 7.6 | 0.82 |
| 01/09 | 2,040 | 2,040 | 1,992 | 1,993 | -2.06% | 13,200 | 118億4450万 | +0.55% | 7.54 | 0.81 |
| 01/08 | 2,000 | 2,035 | 1,999 | 2,035 | +1.65% | 12,800 | 120億9411万 | +2.99% | 7.7 | 0.83 |
| 01/07 | 2,021 | 2,021 | 1,988 | 2,002 | -1.38% | 20,300 | 118億9799万 | +1.62% | 7.58 | 0.82 |
| 01/06 | 2,055 | 2,065 | 2,024 | 2,030 | -0.98% | 14,000 | 120億6439万 | +3.1% | 7.68 | 0.83 |
| 2024 | ||||||||||
| 12/30 | 2,063 | 2,080 | 2,043 | 2,050 | -1.49% | 17,100 | 121億8325万 | +4.33% | 7.76 | 0.84 |
| 12/27 | 2,105 | 2,120 | 2,079 | 2,081 | +0.63% | 28,200 | 123億6749万 | +6.12% | 7.88 | 0.85 |
| 12/26 | 2,179 | 2,189 | 2,060 | 2,068 | -5.57% | 70,000 | 122億9023万 | +5.78% | 7.83 | 0.84 |
| 12/25 | 2,076 | 2,210 | 2,073 | 2,190 | +9.06% | 257,800 | 130億1528万 | +12.31% | 8.29 | 0.89 |
| 12/24 | 2,049 | 2,052 | 2,001 | 2,008 | -1.95% | 39,300 | 119億3364万 | +3.51% | 7.6 | 0.82 |
| 12/23 | 2,013 | 2,048 | 2,007 | 2,048 | +2.3% | 25,200 | 121億7137万 | +5.73% | 7.75 | 0.83 |
| 12/20 | 2,025 | 2,036 | 2,001 | 2,002 | -0.89% | 16,900 | 118億9799万 | +3.62% | 7.58 | 0.82 |
| 12/19 | 2,001 | 2,020 | 1,993 | 2,020 | +0.65% | 15,300 | 120億496万 | +4.66% | 7.64 | 0.82 |
| 12/18 | 1,973 | 2,020 | 1,972 | 2,007 | +1.77% | 26,800 | 119億2770万 | +4.15% | 7.6 | 0.82 |
| 12/17 | 1,970 | 1,987 | 1,967 | 1,972 | +0.1% | 13,500 | 117億1969万 | +2.49% | 7.46 | 0.8 |
| 12/16 | 1,941 | 1,978 | 1,938 | 1,970 | +1.44% | 24,200 | 117億781万 | +2.44% | 7.45 | 0.8 |
| 12/13 | 1,936 | 1,944 | 1,932 | 1,942 | -0.36% | 9,800 | 115億4140万 | +1.09% | 7.35 | 0.79 |
| 12/12 | 1,956 | 1,956 | 1,935 | 1,949 | +0.36% | 13,400 | 115億8300万 | +1.46% | 7.38 | 0.79 |
| 12/11 | 1,959 | 1,959 | 1,926 | 1,942 | -0.66% | 23,000 | 115億4140万 | +1.15% | 7.35 | 0.79 |
| 12/10 | 1,982 | 1,993 | 1,946 | 1,955 | +3.33% | 107,900 | 116億1866万 | +1.88% | 7.4 | 0.8 |
| 12/09 | 1,906 | 1,906 | 1,891 | 1,892 | 0% | 6,000 | 112億4425万 | -1.3% | 7.16 | 0.77 |
| 12/06 | 1,902 | 1,902 | 1,891 | 1,892 | -0.94% | 5,600 | 112億4425万 | -1.36% | 7.16 | 0.77 |
| 12/05 | 1,910 | 1,910 | 1,880 | 1,910 | +2.14% | 32,600 | 113億5122万 | -0.52% | 7.23 | 0.78 |
| 12/04 | 1,874 | 1,889 | 1,868 | 1,870 | 0% | 13,000 | 111億1350万 | -2.55% | 7.08 | 0.76 |
| 12/03 | 1,855 | 1,874 | 1,855 | 1,870 | +0.81% | 17,800 | 111億1350万 | -2.6% | 7.08 | 0.76 |
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 | 1,040 9/25 | 621 4/16 | 10,800 5/23 | - | - | +12.18% 5/7 | -15.3% 1/18 |
| 2009年 5月期 | 900 5/18 | 546 10/8 | 9,700 9/25 | - | - | +11.7% 5/19 | -19.18% 10/7 |
| 2010年 5月期 | 1,090 8/21 | 760 6/2 | 21,400 10/1 | - | - | +20.42% 8/24 | -11% 12/1 |
| 2011年 5月期 | 972 9/29 9/28 | 756 3/16 | 7,600 2/25 | 57億7659万 | 44億9290万 | +6.59% 9/24 | -10.48% 3/15 |
| 2012年 5月期 | 991 3/30 | 840 1/19 | 8,600 7/25 | 58億8951万 | 49億9212万 | +8.24% 3/30 | -5.83% 5/29 |
| 2013年 5月期 | 1,100 5/9 5/7 | 872 6/12 | 14,500 5/29 | 65億3730万 | 51億8229万 | +8.12% 3/28 | -13.23% 6/7 |
| 2014年 5月期 | 1,124 3/7 | 880 6/7 | 41,200 3/7 | 66億7999万 | 52億2984万 | +5.15% 7/8 | -3.94% 2/5 |
| 2015年 5月期 | 2,100 4/27 | 1,027 7/30 | 156,900 5/28 | 124億8040万 | 61億351万 | +41.67% 4/27 | -11.81% 6/10 |
| 2016年 5月期 | 1,815 6/1 | 1,151 2/12 | 42,400 6/1 | 107億8663万 | 68億4045万 | +6.62% 8/10 | -15.48% 1/21 |
| 2017年 5月期 | 1,975 3/31 | 1,221 6/24 | 61,800 3/21 | 117億3752万 | 72億5646万 | +19.06% 3/30 | -4.84% 5/31 |
| 2018年 5月期 | 1,965 9/1 | 1,642 2/6 | 47,100 5/17 | 116億7809万 | 97億5849万 | +6.52% 9/1 | -8.27% 2/6 |
| 2019年 5月期 | 1,868 9/27 | 1,303 12/25 | 33,500 11/27 | 111億162万 | 77億4379万 | +5.53% 2/12 | -23.65% 12/25 |
| 2020年 5月期 | 3,795 5/29 | 1,380 6/3 | 995,200 1/30 | 225億5388万 | 82億141万 | +55.1% 6/19 | -26.95% 3/13 |
| 2021年 5月期 | 6,720 6/22 | 2,482 3/5 | 780,900 9/25 | 399億3730万 | 147億5065万 | +11.98% 9/25 | -34.03% 7/22 |
| 2022年 5月期 | 2,660 6/1 | 2,000 7/20 7/19 | 100,800 7/15 | 158億851万 | 118億8610万 | +9.71% 9/10 | -12.15% 7/9 |
| 2023年 5月期 | 2,526 8/23 | 1,890 1/16 | 160,800 5/29 | 150億1214万 | 112億3236万 | +11.26% 7/15 | -9.44% 12/26 |
| 2024年 5月期 | 2,154 7/4 | 1,794 12/28 | 329,800 11/28 | 128億133万 | 106億6183万 | +5.96% 10/6 | -7.13% 12/26 |
| 最新 | 2,166 2025/5/2 | 8,000 | 128億7265万 | +3.29% 2,097 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/02 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
436円（2003/07/31） - 396%（4.96倍）
2,166円（5/2）