株価チャート
株価
5/2
- 前日 (5/1)
- 1,413
- 始値
- 1,401
- 高値
- 1,419
- 安値
- 1,391
- 終値 +0.42%
- 1,419
- 出来高 +17.35%
- 11,500
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,435 - 株価（25日）
移動平均値 - +2.83%
1,380 - 出来高（5日）
移動平均値 - -24.34%
15,200
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 | 1,401 | 1,419 | 1,391 | 1,419 | +0.42% | 11,500 | 78億7400万 | +2.83% | 33.83 | 1.26 |
| 05/01 | 1,430 | 1,435 | 1,402 | 1,413 | -1.74% | 9,800 | 78億4070万 | +2.17% | 33.69 | 1.25 |
| 04/30 | 1,466 | 1,466 | 1,432 | 1,438 | -1.91% | 6,100 | 79億7943万 | +3.6% | 34.28 | 1.28 |
| 04/28 | 1,442 | 1,500 | 1,420 | 1,466 | +1.73% | 42,100 | 81億3480万 | +5.47% | 34.95 | 1.3 |
| 04/25 | 1,409 | 1,445 | 1,409 | 1,441 | +2.49% | 6,500 | 79億9607万 | +3.74% | 34.35 | 1.28 |
| 04/24 | 1,410 | 1,419 | 1,403 | 1,406 | -0.14% | 3,700 | 78億186万 | +0.93% | 33.52 | 1.25 |
| 04/23 | 1,439 | 1,439 | 1,405 | 1,408 | -0.78% | 6,500 | 78億1296万 | +0.57% | 33.57 | 1.25 |
| 04/22 | 1,445 | 1,445 | 1,410 | 1,419 | -0.98% | 9,500 | 78億7400万 | +0.85% | 33.83 | 1.26 |
| 04/21 | 1,346 | 1,441 | 1,346 | 1,433 | +8.89% | 38,800 | 79億5168万 | +1.42% | 34.16 | 1.27 |
| 04/18 | 1,325 | 1,355 | 1,316 | 1,316 | -0.3% | 6,700 | 73億245万 | -7.13% | 31.37 | 1.17 |
| 04/17 | 1,301 | 1,337 | 1,301 | 1,320 | +1.54% | 900 | 73億2465万 | -7.37% | 31.47 | 1.17 |
| 04/16 | 1,348 | 1,413 | 1,274 | 1,300 | -3.92% | 34,900 | 72億1367万 | -9.34% | 30.99 | 1.15 |
| 04/15 | 1,333 | 1,363 | 1,333 | 1,353 | +2.81% | 3,700 | 75億776万 | -6.3% | 32.26 | 1.2 |
| 04/14 | 1,346 | 1,357 | 1,300 | 1,316 | -2.23% | 10,000 | 73億245万 | -9.37% | 31.37 | 1.17 |
| 04/11 | 1,290 | 1,359 | 1,270 | 1,346 | +2.91% | 9,000 | 74億6892万 | -7.93% | 32.09 | 1.19 |
| 04/10 | 1,331 | 1,331 | 1,280 | 1,308 | +6.26% | 7,100 | 72億5806万 | -11.02% | 31.18 | 1.16 |
| 04/09 | 1,201 | 1,275 | 1,200 | 1,231 | -0.57% | 17,400 | 68億3079万 | -16.94% | 29.35 | 1.09 |
| 04/08 | 1,249 | 1,288 | 1,210 | 1,238 | +3.6% | 14,700 | 68億6963万 | -17.25% | 29.51 | 1.1 |
| 04/07 | 1,090 | 1,215 | 1,033 | 1,195 | -10.35% | 44,200 | 66億3102万 | -20.91% | 28.49 | 1.06 |
| 04/04 | 1,440 | 1,440 | 1,321 | 1,333 | -7.94% | 35,300 | 73億9678万 | -12.82% | 31.78 | 1.18 |
| 04/03 | 1,450 | 1,469 | 1,434 | 1,448 | -1.83% | 6,000 | 80億3492万 | -5.97% | 34.52 | 1.28 |
| 04/02 | 1,506 | 1,506 | 1,464 | 1,475 | -1.47% | 8,800 | 81億8474万 | -4.59% | 35.16 | 1.31 |
| 04/01 | 1,468 | 1,520 | 1,468 | 1,497 | +1.98% | 16,100 | 83億682万 | -3.67% | 35.69 | 1.33 |
| 03/31 | 1,500 | 1,527 | 1,467 | 1,468 | -3.42% | 10,800 | 81億4590万 | -6.08% | 35 | 1.3 |
| 03/28 | 1,487 | 1,526 | 1,462 | 1,520 | +1.81% | 9,400 | 84億3444万 | -3.25% | 36.24 | 1.35 |
| 03/27 | 1,530 | 1,530 | 1,490 | 1,493 | -2.42% | 8,000 | 82億8462万 | -5.45% | 35.59 | 1.32 |
| 03/26 | 1,495 | 1,530 | 1,486 | 1,530 | +3.38% | 7,900 | 84億8993万 | -3.53% | 36.47 | 1.36 |
| 03/25 | 1,480 | 1,496 | 1,469 | 1,480 | +1.37% | 7,900 | 82億1248万 | -7.04% | 35.28 | 1.31 |
| 03/24 | 1,527 | 1,538 | 1,430 | 1,460 | -4.2% | 27,300 | 81億150万 | -8.81% | 34.81 | 1.3 |
| 03/21 | 1,576 | 1,576 | 1,520 | 1,524 | -3.79% | 15,500 | 84億5664万 | -5.16% | 36.33 | 1.35 |
| 03/19 | 1,594 | 1,594 | 1,568 | 1,584 | -0.19% | 6,800 | 87億8958万 | -1.37% | 37.76 | 1.41 |
| 03/18 | 1,571 | 1,591 | 1,559 | 1,587 | +1.28% | 11,200 | 88億622万 | -1% | 37.83 | 1.41 |
| 03/17 | 1,549 | 1,574 | 1,545 | 1,567 | +2.02% | 5,800 | 86億9525万 | -2% | 37.36 | 1.39 |
| 03/14 | 1,530 | 1,550 | 1,530 | 1,536 | +0.59% | 4,300 | 85億2323万 | -3.76% | 36.62 | 1.36 |
| 03/13 | 1,533 | 1,557 | 1,527 | 1,527 | -0.33% | 8,700 | 84億7329万 | -4.2% | 36.4 | 1.35 |
| 03/12 | 1,544 | 1,568 | 1,532 | 1,532 | -0.78% | 7,600 | 85億103万 | -3.77% | 36.52 | 1.36 |
| 03/11 | 1,550 | 1,557 | 1,526 | 1,544 | -1.15% | 7,400 | 85億6762万 | -2.95% | 36.81 | 1.37 |
| 03/10 | 1,564 | 1,595 | 1,555 | 1,562 | +0.58% | 7,900 | 86億6750万 | -1.64% | 37.24 | 1.39 |
| 03/07 | 1,542 | 1,565 | 1,525 | 1,553 | -1.02% | 11,000 | 86億1756万 | -2.14% | 37.02 | 1.38 |
| 03/06 | 1,597 | 1,597 | 1,569 | 1,569 | -1.13% | 3,700 | 87億634万 | -1.07% | 37.4 | 1.39 |
| 03/05 | 1,576 | 1,609 | 1,576 | 1,587 | -0.13% | 3,800 | 88億622万 | +0.25% | 37.83 | 1.41 |
| 03/04 | 1,597 | 1,625 | 1,567 | 1,589 | -1.3% | 5,900 | 88億1732万 | +0.57% | 37.88 | 1.41 |
| 03/03 | 1,609 | 1,646 | 1,602 | 1,610 | -2.07% | 13,600 | 89億3385万 | +2.09% | 38.38 | 1.43 |
| 02/28 | 1,613 | 1,647 | 1,582 | 1,644 | +1.92% | 17,300 | 91億2252万 | +4.58% | 39.19 | 1.46 |
| 02/27 | 1,594 | 1,650 | 1,594 | 1,613 | +1.19% | 15,400 | 89億5050万 | +3% | 38.45 | 1.43 |
| 02/26 | 1,680 | 1,685 | 1,582 | 1,594 | -5.51% | 38,600 | 88億4507万 | +2.11% | 38 | 1.41 |
| 02/25 | 1,690 | 1,716 | 1,683 | 1,687 | -1.58% | 15,000 | 93億6112万 | +8.28% | 40.22 | 1.5 |
| 02/21 | 1,681 | 1,714 | 1,677 | 1,714 | +1.96% | 16,500 | 95億1095万 | +10.44% | 40.86 | 1.52 |
| 02/20 | 1,709 | 1,709 | 1,672 | 1,681 | -1.58% | 22,400 | 93億2783万 | +8.87% | 40.07 | 1.49 |
| 02/19 | 1,661 | 1,717 | 1,661 | 1,708 | +2.71% | 30,700 | 94億7765万 | +11.13% | 40.72 | 1.52 |
| 02/18 | 1,688 | 1,689 | 1,624 | 1,663 | -1.07% | 18,700 | 92億2795万 | +8.69% | 39.65 | 1.48 |
| 02/17 | 1,716 | 1,738 | 1,678 | 1,681 | -1% | 50,600 | 93億2783万 | +10.09% | 40.07 | 1.49 |
| 02/14 | 1,620 | 1,698 | 1,589 | 1,698 | +5.14% | 80,200 | 94億2216万 | +11.71% | 40.48 | 1.51 |
| 02/13 | 1,556 | 1,623 | 1,520 | 1,615 | +7.81% | 46,700 | 89億6160万 | +6.39% | 38.5 | 1.43 |
| 02/12 | 1,523 | 1,680 | 1,498 | 1,498 | -1.32% | 88,200 | 83億1237万 | -1.71% | 35.71 | 1.33 |
| 02/10 | 1,485 | 1,522 | 1,485 | 1,518 | +2.92% | 7,000 | 84億2335万 | -0.85% | 36.19 | 1.35 |
| 02/07 | 1,475 | 1,494 | 1,472 | 1,475 | -1.01% | 11,400 | 81億8474万 | -3.85% | 35.16 | 1.31 |
| 02/06 | 1,485 | 1,500 | 1,476 | 1,490 | +0.27% | 9,000 | 82億6797万 | -3.18% | 35.52 | 1.32 |
| 02/05 | 1,499 | 1,500 | 1,480 | 1,486 | -0.8% | 6,900 | 82億4578万 | -3.63% | 35.43 | 1.32 |
| 02/04 | 1,489 | 1,500 | 1,480 | 1,498 | +0.6% | 9,000 | 83億1237万 | -3.04% | 35.71 | 1.33 |
| 02/03 | 1,491 | 1,521 | 1,461 | 1,489 | +0.4% | 15,400 | 82億6242万 | -3.81% | 35.5 | 1.32 |
| 01/31 | 1,528 | 1,528 | 1,483 | 1,483 | -3.07% | 11,400 | 82億2913万 | -4.45% | 35.35 | 1.32 |
| 01/30 | 1,527 | 1,540 | 1,508 | 1,530 | +0.2% | 1,700 | 84億8993万 | -1.67% | 36.47 | 1.36 |
| 01/29 | 1,520 | 1,542 | 1,518 | 1,527 | +1.26% | 7,800 | 84億7329万 | -2.12% | 36.4 | 1.35 |
| 01/28 | 1,492 | 1,515 | 1,482 | 1,508 | +0.53% | 7,300 | 83億6786万 | -3.58% | 35.95 | 1.34 |
| 01/27 | 1,527 | 1,527 | 1,475 | 1,500 | -1.7% | 14,100 | 83億2346万 | -4.82% | 35.76 | 1.33 |
| 01/24 | 1,470 | 1,541 | 1,466 | 1,526 | +3.46% | 15,800 | 84億6774万 | -4.63% | 36.38 | 1.35 |
| 01/23 | 1,500 | 1,500 | 1,475 | 1,475 | -1.67% | 9,600 | 81億8474万 | -8.61% | 35.16 | 1.31 |
| 01/22 | 1,500 | 1,510 | 1,483 | 1,500 | +0.47% | 8,800 | 83億2346万 | -7.81% | 35.76 | 1.33 |
| 01/21 | 1,520 | 1,526 | 1,481 | 1,493 | -0.99% | 9,800 | 82億8462万 | -8.57% | 35.59 | 1.32 |
| 01/20 | 1,514 | 1,542 | 1,500 | 1,508 | -1.37% | 12,900 | 83億6786万 | -7.94% | 35.95 | 1.34 |
| 01/17 | 1,503 | 1,531 | 1,490 | 1,529 | +1.12% | 15,700 | 84億8438万 | -6.83% | 36.45 | 1.36 |
| 01/16 | 1,520 | 1,532 | 1,511 | 1,512 | -0.92% | 5,300 | 83億9005万 | -8.31% | 36.05 | 1.34 |
| 01/15 | 1,536 | 1,539 | 1,506 | 1,526 | -0.39% | 11,200 | 84億6774万 | -7.29% | 36.38 | 1.35 |
| 01/14 | 1,555 | 1,555 | 1,515 | 1,532 | -3.34% | 21,800 | 85億103万 | -6.76% | 36.52 | 1.36 |
| 01/10 | 1,484 | 1,598 | 1,483 | 1,585 | +6.16% | 41,000 | 87億9513万 | -3.24% | 37.79 | 1.41 |
| 01/09 | 1,650 | 1,650 | 1,490 | 1,493 | -9.68% | 94,800 | 82億8462万 | -8.35% | 35.59 | 1.32 |
| 01/08 | 1,755 | 1,755 | 1,640 | 1,653 | -5.81% | 97,100 | 91億7246万 | +1.72% | 39.41 | 1.47 |
| 01/07 | 1,680 | 1,755 | 1,615 | 1,755 | +4.46% | 95,700 | 97億3845万 | +8.94% | 41.84 | 1.56 |
| 01/06 | 1,641 | 1,705 | 1,630 | 1,680 | +5.86% | 60,400 | 93億2228万 | +5.59% | 40.05 | 1.49 |
| 2024 | ||||||||||
| 12/30 | 1,631 | 1,639 | 1,587 | 1,587 | -1.61% | 26,200 | 88億622万 | +0.83% | 37.83 | 1.46 |
| 12/27 | 1,583 | 1,628 | 1,576 | 1,613 | +2.61% | 26,100 | 89億5050万 | +3.33% | 38.45 | 1.48 |
| 12/26 | 1,551 | 1,627 | 1,545 | 1,572 | +1.35% | 58,700 | 87億2299万 | +1.62% | 37.48 | 1.44 |
| 12/25 | 1,595 | 1,618 | 1,536 | 1,551 | -1.84% | 44,700 | 86億646万 | +1.11% | 36.98 | 1.43 |
| 12/24 | 1,651 | 1,683 | 1,580 | 1,580 | +0.57% | 65,000 | 87億6738万 | +3.81% | 37.67 | 1.45 |
| 12/23 | 1,587 | 1,630 | 1,536 | 1,571 | -1.32% | 69,100 | 87億1744万 | +4.04% | 37.45 | 1.44 |
| 12/20 | 1,630 | 1,698 | 1,592 | 1,592 | -2.69% | 50,700 | 88億3397万 | +6.49% | 37.95 | 1.46 |
| 12/19 | 1,600 | 1,666 | 1,585 | 1,636 | +0.06% | 72,700 | 90億7812万 | +10.69% | 39 | 1.5 |
| 12/18 | 1,769 | 1,834 | 1,633 | 1,635 | -8.61% | 134,100 | 90億7258万 | +12.06% | 38.98 | 1.5 |
| 12/17 | 2,176 | 2,192 | 1,752 | 1,789 | -15.29% | 236,100 | 99億2712万 | +24.32% | 42.65 | 1.64 |
| 12/16 | 1,884 | 2,150 | 1,884 | 2,112 | +12.7% | 247,200 | 117億1944万 | +49.58% | 50.35 | 1.94 |
| 12/13 | 1,810 | 1,955 | 1,800 | 1,874 | +4.34% | 132,200 | 103億9878万 | +36.69% | 44.68 | 1.72 |
| 12/12 | 1,697 | 1,800 | 1,650 | 1,796 | +8.39% | 104,200 | 99億6596万 | +34.03% | 42.82 | 1.65 |
| 12/11 | 1,621 | 1,824 | 1,621 | 1,657 | +2.79% | 166,000 | 91億9465万 | +26.2% | 39.5 | 1.52 |
| 12/10 | 1,585 | 1,636 | 1,585 | 1,612 | +1.9% | 59,300 | 89億4495万 | +24.86% | 38.43 | 1.48 |
| 12/09 | 1,616 | 1,655 | 1,521 | 1,582 | -8.87% | 222,700 | 87億7848万 | +24.47% | 37.71 | 1.45 |
| 12/06 | 1,450 | 1,736 | 1,450 | 1,736 | +20.89% | 252,400 | 96億3302万 | +38.55% | 41.39 | 1.6 |
| 12/05 | 1,457 | 1,457 | 1,422 | 1,436 | -0.9% | 17,600 | 79億6833万 | +16.84% | 34.23 | 1.32 |
| 12/04 | 1,399 | 1,463 | 1,399 | 1,449 | +3.87% | 42,000 | 80億4047万 | +19.06% | 34.54 | 1.33 |
| 12/03 | 1,388 | 1,425 | 1,376 | 1,395 | +1.16% | 22,300 | 77億4082万 | +15.86% | 33.26 | 1.28 |
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 | 320 5/10 | 189 1/29 1/25 | 52,100 5/10 | - | - | +15.74% 5/11 | -16.18% 1/23 |
| 2009年 3月期 | 240 4/10 | 86 10/17 | 9,100 10/17 | - | - | +28.89% 11/19 | -40.87% 10/8 |
| 2010年 3月期 | 195 5/14 | 85 11/20 | 14,700 10/5 | - | - | +20.78% 3/29 | -24.88% 10/5 |
| 2011年 3月期 | 326 11/18 11/2 | 106 3/16 | 2,060,100 11/18 | 15億3206万 | 4億9815万 | +57.92% 11/1 | -47.65% 3/15 |
| 2012年 3月期 | 394 6/17 | 170 11/28 | 709,500 6/17 | 18億5164万 | 7億9893万 | +64.54% 6/16 | -29.97% 9/27 |
| 2013年 3月期 | 270 4/3 | 172 5/16 | 21,300 3/11 | 12億6889万 | 8億833万 | +66.13% 4/25 | -20.99% 5/14 |
| 2014年 3月期 | 2,280 10/22 | 214 4/2 | 1,047,700 10/18 | 107億1508万 | 10億571万 | +191.98% 9/30 | -29.76% 2/4 |
| 2015年 3月期 | 3,880 1/14 | 755 5/19 | 1,552,800 1/14 | 182億3444万 | 35億4819万 | +101.98% 8/26 | -21.34% 10/17 |
| 2016年 3月期 | 9,490 1/4 | 1,000 8/25 | 2,419,400 10/7 | 445億9920万 | 46億9960万 | +81.27% 10/9 | -38.49% 2/12 |
| 2017年 3月期 | 8,080 4/20 | 3,680 3/30 3/28 他2件 | 860,100 4/20 | 379億7276万 | 191億6212万 | +14.46% 8/22 | -28.6% 6/16 |
| 2018年 3月期 | 4,215 1/12 | 2,874 12/5 | 900,300 3/6 | 221億8270万 | 151億2528万 | +24.69% 1/12 | -17.88% 2/14 |
| 2019年 3月期 | 4,175 10/3 | 1,918 12/25 | 1,120,600 8/31 | 231億4119万 | 106億3109万 | +49.98% 8/31 | -29.4% 12/25 |
| 2020年 3月期 | 2,588 8/20 | 1,133 3/13 | 113,200 8/22 | 143億4476万 | 62億7999万 | +9.67% 11/18 | -34.85% 3/13 |
| 2021年 3月期 | 2,188 6/3 | 1,216 4/6 | 249,000 5/27 | 121億2764万 | 67億4004万 | +37.08% 5/28 | -12.44% 7/2 |
| 2022年 3月期 | 2,239 4/21 | 1,273 12/15 | 598,300 1/4 | 124億1032万 | 70億6385万 | +52.72% 1/5 | -14.11% 5/17 |
| 2023年 3月期 | 2,647 3/31 | 1,355 10/6 | 799,800 10/27 | 146億8814万 | 75億1886万 | +19.75% 1/26 | -8.68% 8/22 |
| 2024年 3月期 | 2,685 4/10 | 1,515 12/25 | 330,900 5/11 | 148億9900万 | 84億670万 | +7.5% 3/6 | -17.19% 5/11 |
| 最新 | 1,419 2025/5/2 | 11,500 | 78億7400万 | +2.83% 1,380 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 88%（1.88倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 452%（5.52倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- 281%（3.81倍）
- 2016/12/30 vs 2015/12/30
- -55%（0.45倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/05/02 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
85円（2009/11/20） - 1569%（16.69倍）
1,419円（5/2）