株価チャート
株価
5/2
- 前日 (5/1)
- 9,280
- 始値
- 9,280
- 高値
- 9,490
- 安値
- 9,280
- 終値 +1.72%
- 9,440
- 出来高 -18.91%
- 16,300
乖離率
- 株価（5日）
移動平均値 - +1.9%
9,264 - 株価（25日）
移動平均値 - +2.71%
9,191 - 出来高（5日）
移動平均値 - -35.21%
25,160
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 | 9,280 | 9,490 | 9,280 | 9,440 | +1.72% | 16,300 | 1708億5456万 | +2.71% | 11.9 | 1.52 |
| 05/01 | 9,380 | 9,430 | 9,210 | 9,280 | +0.54% | 20,100 | 1679億5872万 | +0.45% | 11.69 | 1.49 |
| 04/30 | 9,330 | 9,460 | 9,230 | 9,230 | -1.07% | 33,800 | 1670億5377万 | -0.65% | 11.63 | 1.48 |
| 04/28 | 9,000 | 9,330 | 8,990 | 9,330 | +3.21% | 24,300 | 1688億6367万 | -0.15% | 11.76 | 1.5 |
| 04/25 | 9,090 | 9,120 | 8,970 | 9,040 | -0.11% | 31,300 | 1636億1496万 | -3.73% | 11.39 | 1.45 |
| 04/24 | 9,300 | 9,300 | 9,020 | 9,050 | -1.95% | 18,200 | 1637億9595万 | -4.3% | 11.41 | 1.45 |
| 04/23 | 8,930 | 9,250 | 8,930 | 9,230 | +4.41% | 23,600 | 1670億5377万 | -3.05% | 11.63 | 1.48 |
| 04/22 | 8,910 | 8,920 | 8,750 | 8,840 | -1.56% | 30,600 | 1599億9516万 | -7.68% | 11.14 | 1.42 |
| 04/21 | 9,000 | 9,000 | 8,880 | 8,980 | -0.22% | 11,600 | 1625億2902万 | -6.82% | 11.32 | 1.44 |
| 04/18 | 9,040 | 9,040 | 8,940 | 9,000 | -0.44% | 21,500 | 1628億9100万 | -7.11% | 11.34 | 1.45 |
| 04/17 | 8,750 | 9,040 | 8,750 | 9,040 | +1.92% | 15,100 | 1636億1496万 | -7.2% | 11.39 | 1.45 |
| 04/16 | 9,150 | 9,150 | 8,770 | 8,870 | -3.69% | 32,300 | 1605億3813万 | -9.39% | 11.18 | 1.43 |
| 04/15 | 8,890 | 9,210 | 8,870 | 9,210 | +3.6% | 14,500 | 1666億9179万 | -6.37% | 11.61 | 1.48 |
| 04/14 | 9,070 | 9,150 | 8,870 | 8,890 | -1.55% | 23,100 | 1609億11万 | -10.11% | 11.2 | 1.43 |
| 04/11 | 8,950 | 9,050 | 8,750 | 9,030 | -0.77% | 12,000 | 1634億3397万 | -9.29% | 11.38 | 1.45 |
| 04/10 | 9,260 | 9,260 | 9,030 | 9,100 | +6.93% | 22,300 | 1647億90万 | -9.12% | 11.47 | 1.46 |
| 04/09 | 8,730 | 8,730 | 8,420 | 8,510 | -5.55% | 32,200 | 1540億2249万 | -15.43% | 10.72 | 1.37 |
| 04/08 | 8,540 | 9,080 | 8,540 | 9,010 | +7.39% | 30,300 | 1630億7199万 | -11.07% | 11.35 | 1.45 |
| 04/07 | 8,380 | 8,800 | 8,200 | 8,390 | -7.7% | 38,000 | 1518億5061万 | -17.62% | 10.57 | 1.35 |
| 04/04 | 9,250 | 9,380 | 8,910 | 9,090 | -4.52% | 34,100 | 1645億1991万 | -11.39% | 11.46 | 1.46 |
| 04/03 | 9,200 | 9,560 | 9,000 | 9,520 | -1.35% | 39,200 | 1723億248万 | -7.64% | 12 | 1.53 |
| 04/02 | 9,900 | 9,900 | 9,590 | 9,650 | -1.03% | 25,800 | 1746億5535万 | -6.7% | 12.16 | 1.55 |
| 04/01 | 10,030 | 10,070 | 9,550 | 9,750 | -2.79% | 18,500 | 1764億6525万 | -6.01% | 12.29 | 1.57 |
| 03/31 | 10,160 | 10,210 | 9,860 | 10,030 | -2.34% | 22,900 | 1815億3297万 | -3.62% | 12.64 | 1.61 |
| 03/28 | 10,200 | 10,380 | 10,130 | 10,270 | -3.2% | 20,900 | 1858億7673万 | -1.52% | 12.94 | 1.65 |
| 03/27 | 10,520 | 10,610 | 10,500 | 10,610 | +0.19% | 17,700 | 1920億3039万 | +1.57% | 13.37 | 1.71 |
| 03/26 | 10,600 | 10,760 | 10,520 | 10,590 | +0.09% | 20,300 | 1916億6841万 | +1.31% | 13.35 | 1.7 |
| 03/25 | 10,770 | 10,770 | 10,450 | 10,580 | +0.95% | 11,600 | 1914億8742万 | +1.03% | 13.33 | 1.7 |
| 03/24 | 10,600 | 10,600 | 10,440 | 10,480 | -2.15% | 12,100 | 1896億7752万 | -0.06% | 13.21 | 1.68 |
| 03/21 | 10,620 | 10,770 | 10,620 | 10,710 | +0.85% | 17,600 | 1938億4029万 | +1.92% | 13.5 | 1.72 |
| 03/19 | 10,600 | 10,710 | 10,410 | 10,620 | +0.19% | 19,300 | 1922億1138万 | +1.02% | 13.38 | 1.71 |
| 03/18 | 10,640 | 10,670 | 10,470 | 10,600 | +1.92% | 14,700 | 1918億4940万 | +0.86% | 13.36 | 1.7 |
| 03/17 | 10,310 | 10,520 | 10,230 | 10,400 | +1.27% | 21,800 | 1882億2960万 | -0.97% | 13.11 | 1.67 |
| 03/14 | 10,200 | 10,340 | 10,170 | 10,270 | -0.39% | 21,800 | 1858億7673万 | -2.19% | 12.94 | 1.65 |
| 03/13 | 10,240 | 10,490 | 10,240 | 10,310 | +0.68% | 14,500 | 1866億69万 | -1.83% | 12.99 | 1.66 |
| 03/12 | 10,060 | 10,330 | 10,060 | 10,240 | +1.79% | 31,700 | 1853億3376万 | -2.4% | 12.9 | 1.65 |
| 03/11 | 10,250 | 10,250 | 9,900 | 10,060 | -4.64% | 64,200 | 1820億7594万 | -4.1% | 12.68 | 1.62 |
| 03/10 | 10,470 | 10,690 | 10,430 | 10,550 | +0.48% | 30,400 | 1909億4445万 | +0.47% | 13.3 | 1.7 |
| 03/07 | 10,450 | 10,540 | 10,360 | 10,500 | +0.1% | 22,600 | 1900億3950万 | +0.08% | 13.23 | 1.69 |
| 03/06 | 10,340 | 10,540 | 10,340 | 10,490 | +1.45% | 27,700 | 1898億5851万 | +0.07% | 13.22 | 1.69 |
| 03/05 | 10,220 | 10,490 | 10,160 | 10,340 | +1.17% | 31,900 | 1871億4366万 | -1.28% | 13.03 | 1.66 |
| 03/04 | 10,300 | 10,360 | 10,090 | 10,220 | -1.35% | 42,300 | 1849億7178万 | -2.43% | 12.88 | 1.64 |
| 03/03 | 10,300 | 10,410 | 10,240 | 10,360 | +1.27% | 25,000 | 1875億564万 | -1.22% | 13.06 | 1.67 |
| 02/28 | 10,250 | 10,300 | 10,050 | 10,230 | -0.97% | 47,500 | 1851億5277万 | -2.59% | 12.89 | 1.64 |
| 02/27 | 10,310 | 10,450 | 10,310 | 10,330 | -0.48% | 16,900 | 1869億6267万 | -1.85% | 13.02 | 1.66 |
| 02/26 | 10,450 | 10,460 | 10,290 | 10,380 | -0.19% | 13,800 | 1878億6762万 | -1.54% | 13.08 | 1.67 |
| 02/25 | 10,410 | 10,550 | 10,340 | 10,400 | -1.89% | 22,200 | 1882億2960万 | -1.51% | 13.11 | 1.67 |
| 02/21 | 10,590 | 10,660 | 10,510 | 10,600 | +0.09% | 23,400 | 1918億4940万 | +0.22% | 13.36 | 1.7 |
| 02/20 | 10,710 | 10,740 | 10,570 | 10,590 | -1.03% | 17,900 | 1916億6841万 | +0.09% | 13.35 | 1.7 |
| 02/19 | 10,670 | 10,820 | 10,650 | 10,700 | -0.74% | 9,100 | 1936億5930万 | +1.1% | 13.48 | 1.72 |
| 02/18 | 11,210 | 11,230 | 10,780 | 10,780 | -2.62% | 22,900 | 1951億722万 | +1.87% | 13.59 | 1.73 |
| 02/17 | 11,210 | 11,210 | 10,990 | 11,070 | +1.47% | 33,600 | 2003億5593万 | +4.51% | 13.95 | 1.78 |
| 02/14 | 11,010 | 11,010 | 10,590 | 10,910 | -1.27% | 19,400 | 1974億6009万 | +2.89% | 13.75 | 1.75 |
| 02/13 | 10,930 | 11,210 | 10,930 | 11,050 | +2.03% | 32,900 | 1999億9395万 | +4.04% | 13.93 | 1.78 |
| 02/12 | 10,700 | 10,870 | 10,480 | 10,830 | +2.75% | 58,700 | 1960億1217万 | +1.94% | 13.65 | 1.74 |
| 02/10 | 10,380 | 10,980 | 10,370 | 10,540 | +1.44% | 73,800 | 1907億6346万 | -0.79% | 13.28 | 1.69 |
| 02/07 | 10,410 | 10,690 | 10,390 | 10,390 | +0.39% | 44,500 | 1880億4861万 | -2.35% | 13.09 | 1.67 |
| 02/06 | 10,360 | 10,400 | 10,300 | 10,350 | +0.19% | 32,900 | 1873億2465万 | -2.91% | 13.04 | 1.66 |
| 02/05 | 10,150 | 10,350 | 10,100 | 10,330 | +2.68% | 30,500 | 1869億6267万 | -3.3% | 13.02 | 1.66 |
| 02/04 | 10,200 | 10,390 | 10,060 | 10,060 | -1.37% | 27,700 | 1820億7594万 | -5.95% | 12.68 | 1.62 |
| 02/03 | 10,330 | 10,400 | 10,140 | 10,200 | -1.26% | 25,500 | 1846億980万 | -4.85% | 12.85 | 1.64 |
| 01/31 | 10,310 | 10,410 | 10,180 | 10,330 | +0.19% | 30,700 | 1869億6267万 | -3.85% | 13.02 | 1.66 |
| 01/30 | 10,200 | 10,430 | 10,200 | 10,310 | +0.29% | 17,800 | 1866億69万 | -4.16% | 12.99 | 1.66 |
| 01/29 | 10,300 | 10,440 | 10,260 | 10,280 | +0.1% | 17,700 | 1860億5772万 | -4.59% | 12.96 | 1.65 |
| 01/28 | 10,140 | 10,450 | 10,000 | 10,270 | -0.77% | 20,300 | 1858億7673万 | -4.83% | 12.94 | 1.65 |
| 01/27 | 10,590 | 10,590 | 10,300 | 10,350 | -2.08% | 22,200 | 1873億2465万 | -4.33% | 13.04 | 1.66 |
| 01/24 | 10,690 | 10,690 | 10,560 | 10,570 | -1.31% | 17,900 | 1913億643万 | -2.55% | 13.32 | 1.7 |
| 01/23 | 10,730 | 10,730 | 10,570 | 10,710 | -0.74% | 14,900 | 1938億4029万 | -1.45% | 13.5 | 1.72 |
| 01/22 | 10,760 | 10,850 | 10,690 | 10,790 | +0.37% | 11,900 | 1952億8821万 | -1.01% | 13.6 | 1.73 |
| 01/21 | 10,770 | 10,960 | 10,720 | 10,750 | -0.65% | 8,200 | 1945億6425万 | -1.64% | 13.55 | 1.73 |
| 01/20 | 10,850 | 11,000 | 10,780 | 10,820 | -0.28% | 12,400 | 1958億3118万 | -1.29% | 13.64 | 1.74 |
| 01/17 | 10,740 | 10,880 | 10,530 | 10,850 | +1.69% | 11,800 | 1963億7415万 | -1.21% | 13.67 | 1.74 |
| 01/16 | 10,800 | 11,150 | 10,660 | 10,670 | -0.09% | 25,100 | 1931億1633万 | -2.96% | 13.45 | 1.72 |
| 01/15 | 11,000 | 11,000 | 10,580 | 10,680 | +0.09% | 36,500 | 1932億9732万 | -3.05% | 13.46 | 1.72 |
| 01/14 | 11,140 | 11,140 | 10,580 | 10,670 | -3.26% | 24,100 | 1931億1633万 | -3.26% | 13.45 | 1.72 |
| 01/10 | 11,120 | 11,310 | 11,000 | 11,030 | -2.9% | 11,000 | 1996億3197万 | -0.2% | 13.9 | 1.77 |
| 01/09 | 11,270 | 11,400 | 11,250 | 11,360 | +0.18% | 16,200 | 2056億464万 | +2.79% | 14.32 | 1.83 |
| 01/08 | 11,020 | 11,400 | 11,020 | 11,340 | +1.98% | 17,500 | 2052億4266万 | +2.89% | 14.29 | 1.82 |
| 01/07 | 10,960 | 11,270 | 10,860 | 11,120 | +2.68% | 21,700 | 2012億6088万 | +1.18% | 14.01 | 1.79 |
| 01/06 | 10,930 | 11,020 | 10,790 | 10,830 | -0.91% | 25,700 | 1960億1217万 | -1.36% | 13.65 | 1.74 |
| 2024 | ||||||||||
| 12/30 | 10,900 | 10,970 | 10,760 | 10,930 | +0.18% | 14,700 | 1978億2207万 | -0.48% | 13.77 | 1.76 |
| 12/27 | 11,150 | 11,200 | 10,530 | 10,910 | 0% | 14,400 | 1974億6009万 | -0.79% | 13.75 | 1.75 |
| 12/26 | 10,520 | 10,980 | 10,520 | 10,910 | +2.15% | 11,900 | 1974億6009万 | -0.89% | 13.75 | 1.75 |
| 12/25 | 10,550 | 10,680 | 10,430 | 10,680 | +0.38% | 17,100 | 1932億9732万 | -3.06% | 13.46 | 1.72 |
| 12/24 | 10,810 | 10,820 | 10,510 | 10,640 | -1.57% | 20,200 | 1925億7336万 | -3.62% | 13.41 | 1.71 |
| 12/23 | 10,660 | 10,860 | 10,660 | 10,810 | +1.41% | 11,800 | 1956億5019万 | -2.31% | 13.62 | 1.74 |
| 12/20 | 10,800 | 10,850 | 10,630 | 10,660 | -0.74% | 17,300 | 1929億3534万 | -3.84% | 13.43 | 1.71 |
| 12/19 | 10,500 | 10,780 | 10,500 | 10,740 | +0.56% | 17,800 | 1943億8326万 | -3.46% | 13.53 | 1.73 |
| 12/18 | 10,940 | 10,950 | 10,660 | 10,680 | -2.38% | 26,300 | 1932億9732万 | -4.3% | 13.46 | 1.72 |
| 12/17 | 11,080 | 11,080 | 10,900 | 10,940 | -1.26% | 12,100 | 1980億306万 | -2.37% | 13.79 | 1.76 |
| 12/16 | 11,100 | 11,190 | 11,000 | 11,080 | -0.09% | 12,800 | 2005億3692万 | -1.64% | 13.96 | 1.78 |
| 12/13 | 11,240 | 11,390 | 11,080 | 11,090 | -3.73% | 13,800 | 2007億1791万 | -1.9% | 13.98 | 1.78 |
| 12/12 | 11,520 | 11,670 | 11,400 | 11,520 | 0% | 13,400 | 2085億48万 | +2.08% | 14.52 | 1.85 |
| 12/11 | 11,420 | 11,720 | 11,270 | 11,520 | -0.26% | 17,100 | 2085億48万 | +2.48% | 14.52 | 1.85 |
| 12/10 | 11,710 | 11,720 | 11,180 | 11,550 | +1.67% | 27,100 | 2090億4345万 | +3.13% | 14.56 | 1.86 |
| 12/09 | 11,240 | 11,540 | 11,240 | 11,360 | +1.61% | 19,800 | 2056億464万 | +1.92% | 14.32 | 1.83 |
| 12/06 | 11,360 | 11,360 | 11,010 | 11,180 | 0% | 20,000 | 2023億4682万 | +0.76% | 14.09 | 1.8 |
| 12/05 | 11,100 | 11,210 | 10,950 | 11,180 | +1.73% | 15,200 | 2023億4682万 | +0.9% | 14.09 | 1.8 |
| 12/04 | 11,260 | 11,270 | 10,990 | 10,990 | -2.4% | 18,300 | 1989億801万 | -0.45% | 13.85 | 1.77 |
| 12/03 | 11,270 | 11,330 | 11,110 | 11,260 | +2.27% | 30,800 | 2037億9474万 | +2.29% | 14.19 | 1.81 |
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 | 3,850 7,700 4/18 7,700 4/16 | 1,575 3,150 3/18 | 148,200 74,100 3/4 | - | - | +11.82% 7/3 | -25.5% 11/26 |
| 2009年 3月期 | 2,560 5,120 5/23 5,120 5/22 | 703 1,405 2/27 | 121,400 60,700 2/27 | - | - | +32.12% 5/22 | -26.75% 12/8 |
| 2010年 3月期 | 2,385 4,770 9/25 | 840 1,680 4/1 | 171,400 85,700 6/10 | - | - | +28.48% 5/29 | -17.54% 11/11 |
| 2011年 3月期 | 2,350 4,700 5/14 | 1,375 2,750 11/1 | 79,600 39,800 3/15 | 464億2678万 | 271億6461万 | +18.76% 12/9 | -14.78% 3/14 |
| 2012年 3月期 | 1,993 3,985 4/1 | 1,295 2,589 10/5 | 52,600 26,300 12/14 | 393億6398万 | 255億7424万 | +10.12% 12/21 | -12.5% 9/26 |
| 2013年 3月期 | 1,760 3,520 3/29 3,520 3/26 | 1,265 2,530 12/3 2,530 11/30 | 59,800 29,900 12/5 | 347億7070万 | 249億9144万 | +15.82% 2/13 | -7.82% 5/31 |
| 2014年 3月期 | 2,725 5,450 3/24 5,450 3/20 他2件 | 1,578 3,155 4/2 | 131,400 65,700 3/20 | 538億3531万 | 311億6521万 | +22.05% 5/20 | -10.44% 8/21 |
| 2015年 3月期 | 3,160 6,320 3/16 | 2,303 4,605 5/13 | 42,600 21,300 11/4 | 624億2921万 | 454億8837万 | +8.07% 6/20 | -9.55% 10/21 |
| 2016年 3月期 | 3,470 6,940 6/9 | 2,000 4,000 2/12 | 65,800 32,900 12/10 | 685億5359万 | 395億1216万 | +12.49% 3/14 | -13.46% 8/25 |
| 2017年 3月期 | 3,100 6,200 3/21 | 1,985 3,970 9/1 | 88,200 44,100 12/1 | 612億4384万 | 392億1581万 | +14.33% 10/11 | -9.19% 4/13 |
| 2018年 3月期 | 4,835 9,670 11/13 | 2,640 5,280 4/14 5,280 4/13 | 41,800 20,900 11/10 | 955億2064万 | 521億5605万 | +17.23% 11/13 | -8.5% 2/9 |
| 2019年 3月期 | 4,250 8,500 7/17 | 2,930 5,860 12/25 | 60,800 30,400 12/3 | 839億6334万 | 578億8531万 | +7.76% 4/15 | -18.21% 12/25 |
| 2020年 3月期 | 4,515 9,030 12/18 | 2,610 5,220 8/13 | 139,400 69,700 12/18 | 891億9870万 | 515億6336万 | +19.35% 10/15 | -15.37% 3/13 |
| 2021年 3月期 | 4,150 8,300 2/16 | 2,750 5,500 4/6 5,500 4/2 | 33,000 16,500 5/11 | 819億8773万 | 543億2922万 | +12.21% 6/9 | -7.98% 3/10 |
| 2022年 3月期 | 6,400 1/13 | 3,625 7,250 4/28 | 114,800 12/24 | 1264億3891万 | 716億1579万 | +19.45% 12/30 | -10.54% 3/9 |
| 2023年 3月期 | 7,450 6/1 | 4,940 7/4 7/1 | 496,600 9/16 | 1471億8279万 | 975億9503万 | +16.02% 8/2 | -21.62% 7/1 |
| 2024年 3月期 | 12,490 2/16 | 5,920 4/20 | 120,900 7/18 | 2467億5343万 | 1169億5599万 | +15.62% 11/30 | -11.16% 10/19 |
| 最新 | 9,440 2025/5/2 | 16,300 | 1708億5456万 | +2.71% 9,191 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/29 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/26 vs 2002/12/27
- 73%（1.73倍）
- 2004/12/29 vs 2003/12/26
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/29
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 93%（1.93倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/27 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/27
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/05/02 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
556円（2001/10/11） - 1599%（16.99倍）
9,440円（5/2）