株価チャート
株価
5/2
- 前日 (5/1)
- 2,402
- 始値
- 2,485
- 高値
- 2,525
- 安値
- 2,344
- 終値 -0.75%
- 2,384
- 出来高 +75.38%
- 57,000
乖離率
- 株価（5日）
移動平均値 - -1.53%
2,421 - 株価（25日）
移動平均値 - +5.58%
2,258 - 出来高（5日）
移動平均値 - +24.02%
45,960
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 | 2,485 | 2,525 | 2,344 | 2,384 | -0.75% | 57,000 | 140億3485万 | +5.58% | 34.83 | 11.15 |
| 05/01 | 2,408 | 2,443 | 2,369 | 2,402 | -0.95% | 32,500 | 141億4081万 | +6.57% | 35.09 | 11.23 |
| 04/30 | 2,449 | 2,474 | 2,398 | 2,425 | -0.25% | 56,700 | 142億7622万 | +7.83% | 35.42 | 11.34 |
| 04/28 | 2,499 | 2,510 | 2,431 | 2,431 | -1.38% | 29,900 | 143億1154万 | +8.29% | 35.51 | 11.37 |
| 04/25 | 2,510 | 2,566 | 2,447 | 2,465 | -1.91% | 53,700 | 145億1170万 | +9.95% | 36.01 | 11.53 |
| 04/24 | 2,582 | 2,600 | 2,437 | 2,513 | -2.71% | 121,000 | 147億9428万 | +12.34% | 36.71 | 11.75 |
| 04/23 | 2,438 | 2,586 | 2,313 | 2,583 | +8.17% | 338,600 | 152億638万 | +15.83% | 37.73 | 12.08 |
| 04/22 | 2,390 | 2,462 | 2,387 | 2,388 | -1.97% | 60,100 | 140億5839万 | +8.05% | 34.88 | 11.17 |
| 04/21 | 2,432 | 2,519 | 2,425 | 2,436 | +0.25% | 97,200 | 143億200万 | +11.64% | 35.59 | 11.39 |
| 04/18 | 2,371 | 2,480 | 2,331 | 2,430 | +3.27% | 84,000 | 142億6677万 | +12.81% | 35.5 | 11.36 |
| 04/17 | 2,281 | 2,373 | 2,262 | 2,353 | +4.53% | 86,700 | 138億1470万 | +10.78% | 34.37 | 11 |
| 04/16 | 2,330 | 2,352 | 2,251 | 2,251 | -3.27% | 74,500 | 132億1585万 | +7.19% | 32.88 | 10.53 |
| 04/15 | 2,376 | 2,383 | 2,311 | 2,327 | -2.35% | 98,600 | 136億6205万 | +11.93% | 33.99 | 10.88 |
| 04/14 | 2,186 | 2,616 | 2,130 | 2,383 | +9.31% | 497,600 | 139億9083万 | +15.9% | 34.81 | 11.14 |
| 04/11 | 2,012 | 2,180 | 1,983 | 2,180 | +5.77% | 85,800 | 127億9900万 | +7.44% | 31.85 | 10.2 |
| 04/10 | 2,131 | 2,138 | 2,021 | 2,061 | +7.85% | 98,100 | 121億34万 | +2.44% | 30.11 | 9.64 |
| 04/09 | 1,893 | 1,948 | 1,762 | 1,911 | -2.1% | 222,900 | 112億1967万 | -4.4% | 27.92 | 8.94 |
| 04/08 | 1,850 | 2,001 | 1,840 | 1,952 | +16.89% | 135,900 | 114億6039万 | -1.96% | 28.51 | 9.13 |
| 04/07 | 1,732 | 1,771 | 1,666 | 1,670 | -13.07% | 159,600 | 98億474万 | -15.7% | 24.4 | 7.81 |
| 04/04 | 2,006 | 2,038 | 1,834 | 1,921 | -8.57% | 198,400 | 112億7838万 | -3.18% | 28.06 | 8.98 |
| 04/03 | 2,057 | 2,160 | 2,053 | 2,101 | -4.5% | 74,600 | 123億3518万 | +6.27% | 30.69 | 9.83 |
| 04/02 | 2,165 | 2,210 | 2,159 | 2,200 | +2.09% | 40,200 | 129億1642万 | +12.07% | 32.14 | 10.29 |
| 04/01 | 2,218 | 2,244 | 2,141 | 2,155 | -2.71% | 46,700 | 126億5222万 | +10.8% | 31.48 | 10.08 |
| 03/31 | 2,270 | 2,271 | 2,156 | 2,215 | -4.53% | 92,200 | 130億449万 | +14.89% | 32.36 | 10.36 |
| 03/28 | 2,298 | 2,339 | 2,261 | 2,320 | +1.53% | 59,200 | 136億2095万 | +21.59% | 33.89 | 10.85 |
| 03/27 | 2,233 | 2,318 | 2,161 | 2,285 | +0.75% | 188,400 | 134億1546万 | +21.09% | 33.38 | 10.69 |
| 03/26 | 2,332 | 2,379 | 2,268 | 2,268 | -2.74% | 109,900 | 133億1565万 | +21.41% | 33.13 | 10.61 |
| 03/25 | 2,323 | 2,373 | 2,251 | 2,332 | -0.55% | 189,500 | 136億9140万 | +26.12% | 34.07 | 10.91 |
| 03/24 | 2,275 | 2,393 | 2,265 | 2,345 | -0.3% | 167,700 | 137億6773万 | +28.21% | 34.26 | 10.97 |
| 03/21 | 2,350 | 2,399 | 2,235 | 2,352 | +0.47% | 451,100 | 138億506万 | +30.02% | 34.36 | 11 |
| 03/19 | 2,151 | 2,350 | 2,046 | 2,341 | +12.28% | 1,376,100 | 137億4050万 | +31% | 34.2 | 10.95 |
| 03/18 | 2,055 | 2,085 | 2,002 | 2,085 | +23.74% | 375,000 | 122億3791万 | +18.06% | 30.46 | 9.75 |
| 03/17 | 1,767 | 1,773 | 1,677 | 1,685 | -2.43% | 155,800 | 98億9011万 | -3.6% | 24.61 | 7.88 |
| 03/14 | 1,654 | 1,727 | 1,641 | 1,727 | +2.8% | 36,500 | 101億3662万 | -1.09% | 25.23 | 8.08 |
| 03/13 | 1,760 | 1,760 | 1,680 | 1,680 | -4% | 49,000 | 98億6076万 | -3.61% | 24.54 | 7.86 |
| 03/12 | 1,727 | 1,766 | 1,710 | 1,750 | +0.92% | 30,000 | 102億7162万 | +0.52% | 25.56 | 8.18 |
| 03/11 | 1,720 | 1,746 | 1,650 | 1,734 | -0.69% | 60,900 | 101億7771万 | -0.06% | 25.33 | 8.11 |
| 03/10 | 1,720 | 1,751 | 1,720 | 1,746 | +2.11% | 20,500 | 102億4815万 | +0.87% | 25.51 | 8.17 |
| 03/07 | 1,752 | 1,756 | 1,707 | 1,710 | -2.79% | 32,100 | 100億3684万 | -1.1% | 24.98 | 8 |
| 03/06 | 1,740 | 1,759 | 1,718 | 1,759 | +1.85% | 23,700 | 103億2445万 | +1.79% | 25.7 | 8.23 |
| 03/05 | 1,709 | 1,745 | 1,705 | 1,727 | +1.05% | 35,600 | 101億3662万 | +0.23% | 25.23 | 8.08 |
| 03/04 | 1,703 | 1,724 | 1,679 | 1,709 | -0.64% | 42,500 | 100億3097万 | -0.52% | 24.97 | 7.99 |
| 03/03 | 1,750 | 1,760 | 1,711 | 1,720 | -0.86% | 15,600 | 100億9554万 | +0.29% | 25.13 | 8.04 |
| 02/28 | 1,720 | 1,738 | 1,700 | 1,735 | -0.8% | 29,500 | 101億8358万 | +1.64% | 25.34 | 8.11 |
| 02/27 | 1,724 | 1,760 | 1,712 | 1,749 | +0.75% | 17,400 | 102億6575万 | +2.94% | 25.55 | 8.18 |
| 02/26 | 1,760 | 1,760 | 1,697 | 1,736 | -1.03% | 40,800 | 101億8945万 | +2.72% | 25.36 | 8.12 |
| 02/25 | 1,720 | 1,775 | 1,712 | 1,754 | +1.39% | 31,300 | 102億9510万 | +4.16% | 25.62 | 8.2 |
| 02/21 | 1,695 | 1,750 | 1,675 | 1,730 | +0.52% | 25,400 | 101億5423万 | +3.22% | 25.27 | 8.09 |
| 02/20 | 1,768 | 1,783 | 1,721 | 1,721 | -3.75% | 34,200 | 100億9315万 | +3.05% | 25.14 | 8.05 |
| 02/19 | 1,810 | 1,826 | 1,762 | 1,788 | -1.22% | 30,900 | 104億8608万 | +7.26% | 26.12 | 8.36 |
| 02/18 | 1,836 | 1,836 | 1,779 | 1,810 | +0.11% | 36,500 | 106億1511万 | +8.9% | 26.44 | 8.46 |
| 02/17 | 1,857 | 1,873 | 1,781 | 1,808 | -1.26% | 54,400 | 106億338万 | +9.38% | 26.41 | 8.46 |
| 02/14 | 1,850 | 1,882 | 1,824 | 1,831 | -0.49% | 51,700 | 107億3826万 | +11.31% | 26.75 | 8.56 |
| 02/13 | 1,809 | 1,860 | 1,809 | 1,840 | +2% | 61,700 | 107億9105万 | +12.47% | 26.88 | 8.61 |
| 02/12 | 1,806 | 1,829 | 1,760 | 1,804 | -0.11% | 45,700 | 105億7992万 | +10.81% | 26.35 | 8.44 |
| 02/10 | 1,659 | 1,834 | 1,647 | 1,806 | +9.92% | 157,300 | 105億9165万 | +11.14% | 26.38 | 8.45 |
| 02/07 | 1,634 | 1,670 | 1,629 | 1,643 | +0.55% | 26,700 | 96億3570万 | +1.36% | 24 | 7.68 |
| 02/06 | 1,650 | 1,680 | 1,629 | 1,634 | -0.91% | 28,400 | 95億8292万 | +0.62% | 23.87 | 7.64 |
| 02/05 | 1,650 | 1,650 | 1,601 | 1,649 | +1.23% | 14,200 | 96億7089万 | +1.35% | 24.09 | 7.71 |
| 02/04 | 1,629 | 1,640 | 1,611 | 1,629 | +1.12% | 25,500 | 95億5359万 | -0.18% | 23.8 | 7.62 |
| 02/03 | 1,620 | 1,627 | 1,574 | 1,611 | -1.47% | 34,200 | 94億4803万 | -1.41% | 23.53 | 7.53 |
| 01/31 | 1,659 | 1,659 | 1,603 | 1,635 | -2.79% | 34,200 | 95億8878万 | -0.12% | 23.88 | 7.62 |
| 01/30 | 1,692 | 1,700 | 1,650 | 1,682 | -0.06% | 47,300 | 98億6442万 | +2.62% | 24.57 | 7.84 |
| 01/29 | 1,661 | 1,722 | 1,661 | 1,683 | +2.62% | 87,500 | 98億7029万 | +2.56% | 24.59 | 7.84 |
| 01/28 | 1,605 | 1,652 | 1,605 | 1,640 | +2.5% | 33,300 | 96億1811万 | -0.43% | 23.96 | 7.64 |
| 01/27 | 1,645 | 1,660 | 1,600 | 1,600 | -1.66% | 35,700 | 93億8352万 | -2.74% | 23.37 | 7.45 |
| 01/24 | 1,525 | 1,630 | 1,525 | 1,627 | +6.69% | 62,500 | 95億4187万 | -1.33% | 23.77 | 7.58 |
| 01/23 | 1,536 | 1,550 | 1,508 | 1,525 | -1.1% | 57,000 | 89億4367万 | -7.41% | 22.28 | 7.1 |
| 01/22 | 1,542 | 1,555 | 1,523 | 1,542 | +0.72% | 29,900 | 90億4337万 | -6.43% | 22.53 | 7.18 |
| 01/21 | 1,588 | 1,588 | 1,489 | 1,531 | -2.67% | 60,900 | 89億7426万 | -7.04% | 22.36 | 7.13 |
| 01/20 | 1,567 | 1,605 | 1,561 | 1,573 | +0.25% | 24,800 | 92億2045万 | -4.38% | 22.98 | 7.32 |
| 01/17 | 1,565 | 1,585 | 1,541 | 1,569 | +0.26% | 22,700 | 91億9701万 | -4.39% | 22.92 | 7.31 |
| 01/16 | 1,652 | 1,666 | 1,549 | 1,565 | -5.27% | 59,700 | 91億7356万 | -4.16% | 22.86 | 7.29 |
| 01/15 | 1,628 | 1,688 | 1,610 | 1,652 | -0.6% | 40,200 | 96億8353万 | +1.66% | 24.13 | 7.69 |
| 01/14 | 1,588 | 1,662 | 1,584 | 1,662 | +4.66% | 65,500 | 97億4214万 | +2.97% | 24.28 | 7.74 |
| 01/10 | 1,585 | 1,597 | 1,562 | 1,588 | -0.75% | 57,400 | 93億838万 | -0.94% | 23.2 | 7.39 |
| 01/09 | 1,608 | 1,642 | 1,592 | 1,600 | -1.3% | 61,900 | 93億7872万 | +0.25% | 23.37 | 7.45 |
| 01/08 | 1,628 | 1,670 | 1,610 | 1,621 | +0.12% | 71,000 | 95億181万 | +2.01% | 23.68 | 7.55 |
| 01/07 | 1,704 | 1,704 | 1,584 | 1,619 | -6.36% | 127,400 | 94億9009万 | +2.27% | 23.65 | 7.54 |
| 01/06 | 1,721 | 1,750 | 1,692 | 1,729 | +0.52% | 62,700 | 101億3488万 | +9.78% | 25.26 | 8.05 |
| 2024 | ||||||||||
| 12/30 | 1,736 | 1,790 | 1,720 | 1,720 | 0% | 87,200 | 100億8212万 | +10.26% | 25.13 | 8.01 |
| 12/27 | 1,700 | 1,780 | 1,663 | 1,720 | +1.18% | 132,500 | 100億8212万 | +11.33% | 25.13 | 8.01 |
| 12/26 | 1,765 | 1,808 | 1,700 | 1,700 | -3.74% | 112,900 | 99億6489万 | +11.26% | 24.83 | 7.92 |
| 12/25 | 1,724 | 1,795 | 1,720 | 1,766 | +3.82% | 131,300 | 103億5176万 | +16.88% | 25.8 | 8.22 |
| 12/24 | 1,666 | 1,738 | 1,611 | 1,701 | +1.55% | 128,600 | 99億7075万 | +14.08% | 24.85 | 7.92 |
| 12/23 | 1,689 | 1,720 | 1,627 | 1,675 | +0.12% | 142,800 | 98億1835万 | +13.71% | 24.47 | 7.8 |
| 12/20 | 1,763 | 1,852 | 1,662 | 1,673 | -4.29% | 228,700 | 98億662万 | +14.82% | 24.44 | 7.79 |
| 12/19 | 1,720 | 1,748 | 1,651 | 1,748 | -5% | 308,800 | 102億4625万 | +21.56% | 25.53 | 8.14 |
| 12/18 | 1,580 | 1,840 | 1,545 | 1,840 | +16.46% | 449,500 | 107億8553万 | +29.94% | 26.88 | 8.57 |
| 12/17 | 1,500 | 1,663 | 1,471 | 1,580 | -6.51% | 539,400 | 92億6148万 | +13.59% | 23.08 | 7.36 |
| 12/16 | 1,630 | 1,707 | 1,591 | 1,690 | +6.29% | 290,300 | 99億627万 | +22.73% | 24.69 | 7.87 |
| 12/13 | 1,568 | 1,590 | 1,550 | 1,590 | +2.91% | 103,000 | 93億2010万 | +17.08% | 23.23 | 7.4 |
| 12/12 | 1,525 | 1,570 | 1,525 | 1,545 | +2.39% | 112,400 | 90億5632万 | +15.04% | 22.57 | 7.19 |
| 12/11 | 1,493 | 1,513 | 1,487 | 1,509 | +1.14% | 58,300 | 88億4530万 | +13.29% | 22.04 | 7.03 |
| 12/10 | 1,470 | 1,500 | 1,459 | 1,492 | +2.26% | 76,500 | 87億4565万 | +12.94% | 21.8 | 6.95 |
| 12/09 | 1,400 | 1,464 | 1,395 | 1,459 | +6.5% | 83,400 | 85億5222万 | +11.29% | 21.31 | 6.79 |
| 12/06 | 1,359 | 1,381 | 1,333 | 1,370 | -0.07% | 44,900 | 80億3053万 | +5.3% | 20.01 | 6.38 |
| 12/05 | 1,373 | 1,396 | 1,367 | 1,371 | -0.15% | 53,000 | 80億3639万 | +5.71% | 20.03 | 6.38 |
| 12/04 | 1,393 | 1,401 | 1,347 | 1,373 | -1.93% | 84,200 | 80億4811万 | +6.35% | 20.06 | 6.39 |
| 12/03 | 1,409 | 1,455 | 1,400 | 1,400 | -0.71% | 108,000 | 82億638万 | +8.95% | 20.45 | 6.52 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 10月期 | 3,225 3/8 | 1,013 10/24 | 6,514,900 11/25 | +25.93% 12/29 | -27.9% 10/23 |
| 2024年 10月期 | 2,306 2/13 | 1,075 10/28 | 929,000 1/25 | +28.49% 2/1 | -31.61% 8/5 |
| 最新 | 2,384 2025/5/2 | 57,000 | +5.58% 2,258 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/02 vs 2024/12/30
- 39%（1.39倍）
- 過去安値
1,013円（2023/10/24） - 135%（2.35倍）
2,384円（5/2）