株価チャート
株価
5/2
- 前日 (5/1)
- 2,204
- 始値
- 2,227
- 高値
- 2,228
- 安値
- 2,178
- 終値 +0.95%
- 2,225
- 出来高 +104.98%
- 53,500
乖離率
- 株価（5日）
移動平均値 - +0.82%
2,207 - 株価（25日）
移動平均値 - +7.9%
2,062 - 出来高（5日）
移動平均値 - +10.86%
48,260
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 | 2,227 | 2,228 | 2,178 | 2,225 | +0.95% | 53,500 | 336億5576万 | +7.9% | 32.36 | 13.97 |
| 05/01 | 2,216 | 2,226 | 2,185 | 2,204 | -1.21% | 26,100 | 333億3811万 | +7.3% | 32.06 | 13.84 |
| 04/30 | 2,232 | 2,241 | 2,187 | 2,231 | +1.09% | 62,800 | 337億4652万 | +8.99% | 32.45 | 14.01 |
| 04/28 | 2,168 | 2,227 | 2,156 | 2,207 | +1.8% | 49,200 | 333億8349万 | +8.13% | 32.1 | 13.86 |
| 04/25 | 2,195 | 2,200 | 2,150 | 2,168 | +0.7% | 49,700 | 327億9357万 | +6.54% | 31.53 | 13.61 |
| 04/24 | 2,178 | 2,182 | 2,151 | 2,153 | -1.33% | 43,800 | 325億6668万 | +5.85% | 31.31 | 13.52 |
| 04/23 | 2,164 | 2,199 | 2,150 | 2,182 | +1.25% | 47,900 | 330億534万 | +7.54% | 31.74 | 13.7 |
| 04/22 | 2,161 | 2,181 | 2,114 | 2,155 | -0.23% | 50,000 | 325億9693万 | +6.31% | 31.34 | 13.53 |
| 04/21 | 2,151 | 2,173 | 2,122 | 2,160 | -0.28% | 54,200 | 326億6232万 | +6.61% | 31.42 | 13.56 |
| 04/18 | 2,124 | 2,175 | 2,124 | 2,166 | +2.65% | 51,200 | 327億5305万 | +7.17% | 31.5 | 13.6 |
| 04/17 | 2,065 | 2,120 | 2,051 | 2,110 | +2.23% | 32,600 | 319億625万 | +4.66% | 30.69 | 13.25 |
| 04/16 | 2,089 | 2,089 | 2,046 | 2,064 | +0.24% | 28,100 | 312億1066万 | +2.48% | 30.02 | 12.96 |
| 04/15 | 2,006 | 2,065 | 1,988 | 2,059 | +3.57% | 54,200 | 311億3505万 | +2.34% | 29.95 | 12.93 |
| 04/14 | 1,999 | 2,038 | 1,978 | 1,988 | +0.05% | 64,300 | 300億6143万 | -1.19% | 28.91 | 12.48 |
| 04/11 | 1,975 | 1,995 | 1,922 | 1,987 | -0.5% | 67,300 | 300億4631万 | -1.39% | 28.9 | 12.48 |
| 04/10 | 2,000 | 2,004 | 1,942 | 1,997 | +7.95% | 51,000 | 301億9752万 | -1.09% | 29.04 | 12.54 |
| 04/09 | 1,867 | 1,867 | 1,787 | 1,850 | -0.91% | 91,200 | 279億7467万 | -8.6% | 26.91 | 11.62 |
| 04/08 | 1,820 | 1,918 | 1,801 | 1,867 | +6.99% | 70,100 | 282億3174万 | -8.12% | 27.15 | 11.72 |
| 04/07 | 1,816 | 1,816 | 1,720 | 1,745 | -8.83% | 134,200 | 263億8692万 | -14.54% | 25.38 | 10.96 |
| 04/04 | 1,921 | 1,999 | 1,878 | 1,914 | -3.58% | 105,700 | 289億4244万 | -6.95% | 27.84 | 12.02 |
| 04/03 | 1,989 | 2,021 | 1,969 | 1,985 | -1.73% | 78,000 | 300億1607万 | -3.92% | 28.87 | 12.46 |
| 04/02 | 2,010 | 2,032 | 1,999 | 2,020 | +1.76% | 55,000 | 305億4532万 | -2.51% | 29.38 | 12.68 |
| 04/01 | 2,030 | 2,046 | 1,985 | 1,985 | -2.22% | 32,600 | 300億1607万 | -4.52% | 28.87 | 12.46 |
| 03/31 | 2,061 | 2,061 | 2,002 | 2,030 | -3.01% | 46,300 | 306億9653万 | -2.82% | 29.52 | 12.75 |
| 03/28 | 2,016 | 2,112 | 2,001 | 2,093 | +3.36% | 50,500 | 316億4918万 | -0.19% | 30.44 | 13.14 |
| 03/27 | 2,039 | 2,080 | 2,005 | 2,025 | -0.15% | 42,400 | 306億2093万 | -3.8% | 29.45 | 12.71 |
| 03/26 | 2,065 | 2,092 | 2,028 | 2,028 | -2.31% | 44,800 | 306億6629万 | -3.98% | 29.5 | 12.73 |
| 03/25 | 2,080 | 2,105 | 2,051 | 2,076 | -0.19% | 30,900 | 313億9212万 | -1.89% | 30.19 | 13.03 |
| 03/24 | 2,131 | 2,143 | 2,063 | 2,080 | -1.89% | 42,400 | 314億5260万 | -1.28% | 30.25 | 13.06 |
| 03/21 | 2,080 | 2,135 | 2,080 | 2,120 | +4.43% | 82,800 | 320億5746万 | +1% | 30.83 | 13.31 |
| 03/19 | 2,082 | 2,082 | 2,015 | 2,030 | -4.78% | 100,100 | 306億9653万 | -2.87% | 29.52 | 12.75 |
| 03/18 | 2,132 | 2,139 | 2,106 | 2,132 | -0.05% | 31,000 | 322億3892万 | +2.35% | 31.01 | 13.39 |
| 03/17 | 2,061 | 2,167 | 2,054 | 2,133 | +4% | 117,200 | 322億5404万 | +2.94% | 31.02 | 13.39 |
| 03/14 | 2,000 | 2,055 | 2,000 | 2,051 | +0.39% | 78,900 | 310億1408万 | -0.58% | 29.83 | 12.88 |
| 03/13 | 2,090 | 2,143 | 2,038 | 2,043 | -0.1% | 60,000 | 308億9311万 | -0.54% | 29.71 | 12.83 |
| 03/12 | 1,989 | 2,081 | 1,989 | 2,045 | +0.89% | 54,800 | 309億2335万 | +0.05% | 29.74 | 12.84 |
| 03/11 | 1,968 | 2,027 | 1,886 | 2,027 | -1.22% | 135,800 | 306億5117万 | -0.49% | 29.48 | 12.73 |
| 03/10 | 2,122 | 2,122 | 2,041 | 2,052 | +0.1% | 44,900 | 310億2920万 | +0.93% | 29.84 | 12.88 |
| 03/07 | 2,099 | 2,136 | 2,050 | 2,050 | -2.33% | 70,200 | 309億9896万 | +0.99% | 29.82 | 12.87 |
| 03/06 | 2,145 | 2,174 | 2,067 | 2,099 | -1.18% | 69,800 | 317億3991万 | +3.65% | 30.53 | 13.18 |
| 03/05 | 2,049 | 2,140 | 2,016 | 2,124 | +3.31% | 55,400 | 321億1795万 | +5.3% | 30.89 | 13.34 |
| 03/04 | 2,058 | 2,094 | 1,995 | 2,056 | -2.47% | 77,400 | 310億8969万 | +2.34% | 29.9 | 12.91 |
| 03/03 | 2,140 | 2,150 | 2,081 | 2,108 | -0.05% | 48,100 | 318億7601万 | +5.4% | 30.66 | 13.24 |
| 02/28 | 2,100 | 2,133 | 2,070 | 2,109 | -1.45% | 47,300 | 318億9113万 | +6.14% | 30.67 | 13.24 |
| 02/27 | 2,124 | 2,159 | 2,100 | 2,140 | +0.09% | 42,500 | 323億5989万 | +8.19% | 31.12 | 13.44 |
| 02/26 | 2,201 | 2,222 | 2,110 | 2,138 | -2.91% | 55,100 | 323億2965万 | +8.69% | 31.1 | 13.42 |
| 02/25 | 2,162 | 2,247 | 2,150 | 2,202 | -1.43% | 68,900 | 332億9742万 | +12.58% | 32.03 | 13.83 |
| 02/21 | 2,230 | 2,267 | 2,211 | 2,234 | -0.36% | 62,400 | 337億8131万 | +14.92% | 32.49 | 14.03 |
| 02/20 | 2,241 | 2,265 | 2,207 | 2,242 | -1.62% | 72,500 | 339億228万 | +16.17% | 32.61 | 14.08 |
| 02/19 | 2,164 | 2,294 | 2,125 | 2,279 | +2.94% | 123,900 | 344億6177万 | +18.88% | 33.15 | 14.31 |
| 02/18 | 2,244 | 2,301 | 2,166 | 2,214 | +4.88% | 193,400 | 334億7888万 | +16.34% | 32.2 | 13.9 |
| 02/17 | 2,059 | 2,249 | 1,959 | 2,111 | +14.17% | 336,700 | 319億2137万 | +11.58% | 30.7 | 13.25 |
| 02/14 | 1,918 | 1,919 | 1,840 | 1,849 | -2.53% | 65,400 | 279億5955万 | -1.96% | 26.89 | 11.61 |
| 02/13 | 1,898 | 1,903 | 1,865 | 1,897 | +0.53% | 25,200 | 286億8538万 | +0.42% | 27.59 | 11.91 |
| 02/12 | 1,855 | 1,887 | 1,846 | 1,887 | +2.5% | 33,400 | 285億3417万 | -0.26% | 27.44 | 11.85 |
| 02/10 | 1,837 | 1,871 | 1,820 | 1,841 | -1.92% | 37,400 | 278億3858万 | -2.59% | 26.78 | 11.56 |
| 02/07 | 1,883 | 1,900 | 1,840 | 1,877 | -1.26% | 32,000 | 283億8295万 | -0.95% | 27.3 | 11.79 |
| 02/06 | 1,832 | 1,907 | 1,830 | 1,901 | +3.88% | 38,700 | 287億4587万 | +0.11% | 27.65 | 11.94 |
| 02/05 | 1,800 | 1,835 | 1,790 | 1,830 | +1.67% | 44,000 | 276億7224万 | -3.68% | 26.62 | 11.49 |
| 02/04 | 1,855 | 1,855 | 1,794 | 1,800 | -3.17% | 60,700 | 272億1860万 | -5.61% | 26.18 | 11.3 |
| 02/03 | 1,920 | 1,920 | 1,831 | 1,859 | -4.03% | 32,500 | 281億1076万 | -2.82% | 27.04 | 11.67 |
| 01/31 | 1,950 | 1,954 | 1,916 | 1,937 | -0.87% | 25,100 | 292億9024万 | +0.99% | 28.17 | 12.16 |
| 01/30 | 1,921 | 1,962 | 1,919 | 1,954 | +0.72% | 26,800 | 295億4730万 | +1.93% | 28.42 | 12.27 |
| 01/29 | 1,900 | 1,972 | 1,900 | 1,940 | +2.27% | 58,100 | 293億3560万 | +1.09% | 28.22 | 12.18 |
| 01/28 | 1,900 | 1,917 | 1,876 | 1,897 | -0.78% | 32,600 | 286億8538万 | -1.15% | 27.59 | 11.91 |
| 01/27 | 1,878 | 1,941 | 1,867 | 1,912 | +4.03% | 77,900 | 289億1220万 | -0.52% | 27.81 | 12 |
| 01/24 | 1,786 | 1,857 | 1,760 | 1,838 | +2.62% | 47,700 | 277億9321万 | -4.22% | 26.73 | 11.54 |
| 01/23 | 1,854 | 1,854 | 1,788 | 1,791 | -4.12% | 51,700 | 270億8251万 | -6.82% | 26.05 | 11.25 |
| 01/22 | 1,851 | 1,880 | 1,842 | 1,868 | -0.48% | 21,900 | 282億4686万 | -3.16% | 27.17 | 11.73 |
| 01/21 | 1,890 | 1,890 | 1,844 | 1,877 | +0.11% | 19,200 | 283億8177万 | -2.59% | 27.3 | 11.79 |
| 01/20 | 1,920 | 1,930 | 1,871 | 1,875 | -1% | 23,800 | 283億5153万 | -2.6% | 27.27 | 11.77 |
| 01/17 | 1,873 | 1,896 | 1,848 | 1,894 | +0.74% | 25,300 | 286億3882万 | -1.61% | 27.55 | 11.89 |
| 01/16 | 1,912 | 1,920 | 1,880 | 1,880 | -1.67% | 20,400 | 284億2713万 | -2.19% | 27.34 | 11.8 |
| 01/15 | 1,950 | 1,956 | 1,875 | 1,912 | -1.6% | 28,300 | 289億1100万 | -0.57% | 27.81 | 12 |
| 01/14 | 1,920 | 1,951 | 1,917 | 1,943 | +0.52% | 35,300 | 293億7974万 | +1.09% | 28.26 | 12.2 |
| 01/10 | 1,935 | 1,957 | 1,903 | 1,933 | -0.87% | 46,500 | 292億2853万 | +0.73% | 28.11 | 12.14 |
| 01/09 | 1,950 | 1,968 | 1,921 | 1,950 | +0.31% | 31,900 | 294億8559万 | +1.62% | 28.36 | 12.24 |
| 01/08 | 1,949 | 1,958 | 1,918 | 1,944 | -0.26% | 47,700 | 293億9486万 | +1.3% | 28.27 | 12.21 |
| 01/07 | 1,897 | 1,956 | 1,890 | 1,949 | +4.78% | 42,400 | 294億7047万 | +1.56% | 28.35 | 12.24 |
| 01/06 | 1,939 | 1,940 | 1,857 | 1,860 | -5.34% | 62,300 | 281億2471万 | -3.07% | 27.05 | 11.68 |
| 2024 | ||||||||||
| 12/30 | 1,988 | 2,007 | 1,956 | 1,965 | +0.05% | 37,900 | 297億1240万 | +2.13% | 36.77 | 12.33 |
| 12/27 | 1,960 | 1,990 | 1,945 | 1,964 | +1.5% | 48,200 | 296億9728万 | +2.29% | 36.75 | 12.33 |
| 12/26 | 1,950 | 1,964 | 1,901 | 1,935 | -2.76% | 79,400 | 292億5878万 | +0.94% | 36.21 | 12.14 |
| 12/25 | 2,047 | 2,060 | 1,961 | 1,990 | +2% | 53,400 | 300億9042万 | +4.03% | 37.24 | 12.49 |
| 12/24 | 2,018 | 2,018 | 1,944 | 1,951 | -2.16% | 38,400 | 295億71万 | +2.36% | 36.51 | 12.25 |
| 12/23 | 1,988 | 2,021 | 1,981 | 1,994 | +4.34% | 68,700 | 301億4438万 | +4.78% | 37.31 | 12.51 |
| 12/20 | 1,998 | 2,015 | 1,906 | 1,911 | -4.26% | 42,600 | 288億8963万 | +0.9% | 35.75 | 11.99 |
| 12/19 | 1,921 | 1,999 | 1,895 | 1,996 | +2.25% | 58,100 | 301億7462万 | +5.89% | 37.34 | 12.53 |
| 12/18 | 2,000 | 2,000 | 1,903 | 1,952 | -1.26% | 104,000 | 295億945万 | +4.39% | 36.52 | 12.25 |
| 12/17 | 1,875 | 1,994 | 1,865 | 1,977 | +7.74% | 113,400 | 298億8739万 | +6.46% | 36.99 | 12.41 |
| 12/16 | 1,920 | 1,939 | 1,819 | 1,835 | -4.18% | 63,200 | 277億4069万 | -0.49% | 34.33 | 11.51 |
| 12/13 | 1,901 | 1,916 | 1,831 | 1,915 | -1.9% | 83,600 | 289億5010万 | +4.25% | 35.83 | 12.02 |
| 12/12 | 1,897 | 1,975 | 1,877 | 1,952 | +7.43% | 91,400 | 295億945万 | +6.9% | 36.52 | 12.25 |
| 12/11 | 1,860 | 1,860 | 1,806 | 1,817 | -1.14% | 21,600 | 274億6858万 | +0.17% | 34 | 11.4 |
| 12/10 | 1,864 | 1,864 | 1,820 | 1,838 | -1.39% | 16,200 | 277億8605万 | +1.72% | 34.39 | 11.53 |
| 12/09 | 1,836 | 1,876 | 1,835 | 1,864 | +2.14% | 32,200 | 281億7910万 | +3.79% | 34.87 | 11.7 |
| 12/06 | 1,880 | 1,909 | 1,821 | 1,825 | -3.8% | 27,500 | 275億8952万 | +2.24% | 34.15 | 11.45 |
| 12/05 | 1,902 | 1,942 | 1,887 | 1,897 | +0.21% | 34,500 | 286億7798万 | +6.75% | 35.49 | 11.9 |
| 12/04 | 1,856 | 1,911 | 1,850 | 1,893 | +1.18% | 30,400 | 286億1751万 | +7.31% | 35.42 | 11.88 |
| 12/03 | 1,938 | 1,940 | 1,857 | 1,871 | -2.55% | 44,700 | 282億8493万 | +6.73% | 35.01 | 11.74 |
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 | |
| 2022年 12月期 | 2,450 4,900 11/29 | 1,525 3,050 9/26 | 8,948,000 4,474,000 9/21 | 340億2699万 | 211億6547万 | +19.9% 11/25 | -16.4% 12/22 |
| 2023年 12月期 | 2,865 5,730 6/21 | 1,447 2,893 10/16 | 823,800 411,900 2/14 | 399億6128万 | 207億6669万 | +23.57% 3/17 | -16.65% 10/16 |
| 2024年 12月期 | 2,060 12/25 | 1,054 8/5 | 454,000 2/14 | 311億4888万 | 158億564万 | +18.05% 9/3 | -25.11% 8/5 |
| 最新 | 2,225 2025/5/2 | 53,500 | 336億5576万 | +7.9% 2,062 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/02 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
1,054円（2024/08/05） - 111%（2.11倍）
2,225円（5/2）