株価チャート
株価
5/2
- 前日 (5/1)
- 1,538
- 始値
- 1,576
- 高値
- 1,576
- 安値
- 1,490
- 終値 -0.26%
- 1,534
- 出来高 -42.08%
- 28,900
乖離率
- 株価（5日）
移動平均値 - +6.9%
1,435 - 株価（25日）
移動平均値 - +10.52%
1,388 - 出来高（5日）
移動平均値 - +26.75%
22,800
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 | 1,576 | 1,576 | 1,490 | 1,534 | -0.26% | 28,900 | 75億3608万 | +10.52% | 24.63 | 6.18 |
| 05/01 | 1,440 | 1,548 | 1,440 | 1,538 | +8.23% | 49,900 | 75億5573万 | +10.97% | 24.69 | 6.2 |
| 04/30 | 1,385 | 1,451 | 1,380 | 1,421 | +6.04% | 25,800 | 69億8094万 | +2.45% | 22.81 | 5.72 |
| 04/28 | 1,323 | 1,346 | 1,322 | 1,340 | -0.15% | 6,300 | 65億8301万 | -3.87% | 21.51 | 5.4 |
| 04/25 | 1,341 | 1,365 | 1,341 | 1,342 | -0.45% | 3,100 | 65億9284万 | -4.42% | 21.55 | 5.41 |
| 04/24 | 1,362 | 1,380 | 1,329 | 1,348 | 0% | 10,000 | 66億2231万 | -4.6% | 21.64 | 5.43 |
| 04/23 | 1,322 | 1,349 | 1,322 | 1,348 | +4.33% | 10,200 | 66億2231万 | -5.07% | 21.64 | 5.43 |
| 04/22 | 1,279 | 1,321 | 1,223 | 1,292 | -0.62% | 27,800 | 63億4720万 | -9.59% | 20.74 | 5.2 |
| 04/21 | 1,357 | 1,373 | 1,299 | 1,300 | -3.42% | 30,700 | 61億1637万 | -9.72% | 20.87 | 5.24 |
| 04/18 | 1,306 | 1,361 | 1,306 | 1,346 | +2.44% | 18,600 | 63億3279万 | -7.04% | 21.61 | 5.42 |
| 04/17 | 1,319 | 1,327 | 1,295 | 1,314 | -1.2% | 17,300 | 61億8223万 | -9.75% | 21.1 | 5.29 |
| 04/16 | 1,399 | 1,411 | 1,325 | 1,330 | -6.93% | 20,900 | 62億5751万 | -9.15% | 21.35 | 5.36 |
| 04/15 | 1,460 | 1,460 | 1,429 | 1,429 | -1.38% | 1,200 | 67億2330万 | -2.72% | 22.94 | 5.76 |
| 04/14 | 1,458 | 1,466 | 1,430 | 1,449 | +1.33% | 6,900 | 68億1740万 | -1.63% | 23.26 | 5.84 |
| 04/11 | 1,400 | 1,453 | 1,370 | 1,430 | +0.28% | 15,800 | 67億2800万 | -2.85% | 22.96 | 5.76 |
| 04/10 | 1,469 | 1,469 | 1,393 | 1,426 | +7.06% | 15,100 | 67億918万 | -3.26% | 22.89 | 5.74 |
| 04/09 | 1,358 | 1,390 | 1,332 | 1,332 | -4.03% | 17,700 | 62億6692万 | -9.69% | 21.38 | 5.37 |
| 04/08 | 1,328 | 1,440 | 1,303 | 1,388 | +13.21% | 22,200 | 65億3040万 | -6.15% | 22.28 | 5.59 |
| 04/07 | 1,200 | 1,288 | 1,181 | 1,226 | -5.69% | 39,900 | 57億6820万 | -17.27% | 19.68 | 4.94 |
| 04/04 | 1,359 | 1,385 | 1,263 | 1,300 | -7.41% | 62,900 | 61億1637万 | -12.69% | 20.87 | 5.24 |
| 04/03 | 1,390 | 1,435 | 1,355 | 1,404 | -3.17% | 27,500 | 66億567万 | -5.9% | 22.54 | 5.66 |
| 04/02 | 1,473 | 1,473 | 1,430 | 1,450 | -0.41% | 9,700 | 68億2210万 | -2.88% | 23.28 | 5.84 |
| 04/01 | 1,514 | 1,514 | 1,452 | 1,456 | -2.48% | 7,200 | 68億5033万 | -2.54% | 23.38 | 5.87 |
| 03/31 | 1,458 | 1,509 | 1,424 | 1,493 | +2.4% | 18,300 | 70億2441万 | -0.33% | 23.97 | 6.01 |
| 03/28 | 1,456 | 1,503 | 1,456 | 1,458 | -2.21% | 9,500 | 68億5974万 | -2.74% | 23.41 | 5.87 |
| 03/27 | 1,535 | 1,575 | 1,464 | 1,491 | -4.24% | 25,000 | 70億1500万 | -1.06% | 23.94 | 6.01 |
| 03/26 | 1,585 | 1,586 | 1,514 | 1,557 | -2.57% | 6,600 | 73億2552万 | +2.91% | 25 | 6.27 |
| 03/25 | 1,594 | 1,620 | 1,585 | 1,598 | -0.13% | 7,500 | 75億1843万 | +5.2% | 25.65 | 6.44 |
| 03/24 | 1,568 | 1,647 | 1,568 | 1,600 | +2.96% | 17,000 | 75億2784万 | +4.99% | 25.69 | 6.45 |
| 03/21 | 1,545 | 1,562 | 1,531 | 1,554 | +0.84% | 5,200 | 72億4303万 | +2.44% | 24.95 | 6.26 |
| 03/19 | 1,575 | 1,591 | 1,541 | 1,541 | -1.85% | 7,300 | 71億8244万 | +1.78% | 24.74 | 6.21 |
| 03/18 | 1,578 | 1,592 | 1,565 | 1,570 | +0.83% | 8,200 | 73億1761万 | +4.04% | 25.21 | 6.32 |
| 03/17 | 1,552 | 1,590 | 1,550 | 1,557 | +2.98% | 14,300 | 72億5702万 | +3.59% | 25 | 6.27 |
| 03/14 | 1,531 | 1,545 | 1,512 | 1,512 | -1.24% | 8,600 | 70億4728万 | +0.93% | 24.27 | 6.09 |
| 03/13 | 1,525 | 1,562 | 1,525 | 1,531 | +0.46% | 14,500 | 71億3583万 | +2.41% | 24.58 | 6.17 |
| 03/12 | 1,460 | 1,534 | 1,460 | 1,524 | +5.1% | 19,000 | 71億321万 | +2.14% | 24.47 | 6.14 |
| 03/11 | 1,490 | 1,490 | 1,421 | 1,450 | -4.54% | 19,200 | 67億5830万 | -2.68% | 23.28 | 5.84 |
| 03/10 | 1,432 | 1,521 | 1,411 | 1,519 | +6.08% | 22,700 | 70億7990万 | +2.01% | 24.39 | 6.12 |
| 03/07 | 1,457 | 1,457 | 1,420 | 1,432 | -3.7% | 20,100 | 66億7440万 | -3.63% | 22.99 | 5.77 |
| 03/06 | 1,461 | 1,487 | 1,445 | 1,487 | +2.98% | 10,000 | 69億3075万 | -0.07% | 23.87 | 5.99 |
| 03/05 | 1,429 | 1,468 | 1,425 | 1,444 | +0.49% | 10,300 | 67億3033万 | -2.7% | 23.18 | 5.82 |
| 03/04 | 1,489 | 1,490 | 1,410 | 1,437 | -1.51% | 28,800 | 66億9771万 | -2.97% | 23.07 | 5.79 |
| 03/03 | 1,421 | 1,480 | 1,419 | 1,459 | +4.59% | 23,100 | 68億25万 | -1.22% | 23.42 | 5.88 |
| 02/28 | 1,371 | 1,431 | 1,371 | 1,395 | +0.43% | 17,400 | 65億195万 | -5.17% | 22.4 | 5.62 |
| 02/27 | 1,416 | 1,416 | 1,374 | 1,389 | -2.32% | 25,200 | 64億7399万 | -5.57% | 22.3 | 5.6 |
| 02/26 | 1,462 | 1,473 | 1,417 | 1,422 | -3.07% | 40,900 | 66億2779万 | -3.46% | 22.83 | 5.73 |
| 02/25 | 1,535 | 1,542 | 1,460 | 1,467 | -5.6% | 40,000 | 68億3754万 | -0.41% | 23.55 | 5.91 |
| 02/21 | 1,558 | 1,588 | 1,540 | 1,554 | +1.7% | 15,500 | 72億4303万 | +5.64% | 24.95 | 6.26 |
| 02/20 | 1,650 | 1,658 | 1,510 | 1,528 | -7.39% | 50,300 | 71億1849万 | +4.16% | 24.53 | 6.16 |
| 02/19 | 1,639 | 1,684 | 1,639 | 1,650 | +0.67% | 9,400 | 76億8685万 | +12.86% | 26.49 | 6.65 |
| 02/18 | 1,679 | 1,692 | 1,590 | 1,639 | -4.15% | 28,600 | 76億3560万 | +12.8% | 26.31 | 6.6 |
| 02/17 | 1,717 | 1,888 | 1,694 | 1,710 | -0.41% | 55,000 | 79億6637万 | +18.18% | 27.45 | 6.89 |
| 02/14 | 1,620 | 1,726 | 1,550 | 1,717 | +18.82% | 140,100 | 79億9898万 | +19.49% | 27.57 | 6.92 |
| 02/13 | 1,480 | 1,552 | 1,414 | 1,445 | -2.36% | 92,400 | 67億3182万 | +1.26% | 23.2 | 5.82 |
| 02/12 | 1,432 | 1,480 | 1,424 | 1,480 | +5.41% | 12,700 | 68億9487万 | +3.71% | 23.76 | 5.96 |
| 02/10 | 1,424 | 1,443 | 1,374 | 1,404 | -0.78% | 25,500 | 65億4081万 | -1.47% | 22.54 | 5.66 |
| 02/07 | 1,444 | 1,445 | 1,415 | 1,415 | -2.01% | 7,900 | 65億9206万 | -0.77% | 22.72 | 5.7 |
| 02/06 | 1,434 | 1,448 | 1,417 | 1,444 | +0.7% | 3,800 | 67億2716万 | +1.33% | 23.18 | 5.82 |
| 02/05 | 1,455 | 1,462 | 1,418 | 1,434 | -1.92% | 17,000 | 66億8057万 | +0.84% | 23.02 | 5.78 |
| 02/04 | 1,474 | 1,478 | 1,450 | 1,462 | +0.48% | 8,300 | 68億1101万 | +3.03% | 23.47 | 5.89 |
| 02/03 | 1,432 | 1,474 | 1,432 | 1,455 | +0.55% | 7,400 | 67億7840万 | +2.83% | 23.36 | 5.86 |
| 01/31 | 1,432 | 1,470 | 1,432 | 1,447 | +0.49% | 10,000 | 67億4113万 | +2.55% | 23.23 | 5.83 |
| 01/30 | 1,464 | 1,478 | 1,427 | 1,440 | -1.64% | 11,300 | 67億852万 | +2.35% | 23.12 | 5.8 |
| 01/29 | 1,389 | 1,475 | 1,389 | 1,464 | +5.55% | 19,900 | 68億2033万 | +4.2% | 23.5 | 5.9 |
| 01/28 | 1,419 | 1,419 | 1,381 | 1,387 | -0.14% | 5,600 | 64億6161万 | -1.14% | 22.27 | 5.59 |
| 01/27 | 1,344 | 1,420 | 1,344 | 1,389 | +5.23% | 22,600 | 64億7093万 | -0.93% | 22.3 | 5.6 |
| 01/24 | 1,301 | 1,350 | 1,261 | 1,320 | -0.15% | 29,100 | 61億4948万 | -5.65% | 21.19 | 5.32 |
| 01/23 | 1,400 | 1,400 | 1,322 | 1,322 | -5.57% | 11,400 | 61億5880万 | -5.5% | 21.22 | 5.33 |
| 01/22 | 1,431 | 1,431 | 1,355 | 1,400 | -2.17% | 12,500 | 65億2218万 | 0% | 22.48 | 5.64 |
| 01/21 | 1,416 | 1,435 | 1,411 | 1,431 | +1.06% | 4,700 | 66億6659万 | +2.36% | 22.97 | 5.76 |
| 01/20 | 1,425 | 1,446 | 1,410 | 1,416 | -0.7% | 9,600 | 65億9671万 | +1.65% | 22.73 | 5.7 |
| 01/17 | 1,457 | 1,457 | 1,398 | 1,426 | -0.97% | 15,600 | 66億4330万 | +2.66% | 22.89 | 5.74 |
| 01/16 | 1,417 | 1,459 | 1,402 | 1,440 | +2.35% | 21,800 | 67億852万 | +4.2% | 23.12 | 5.8 |
| 01/15 | 1,417 | 1,428 | 1,391 | 1,407 | -1.47% | 7,400 | 65億5479万 | +2.4% | 22.59 | 5.67 |
| 01/14 | 1,476 | 1,476 | 1,394 | 1,428 | -3.77% | 29,200 | 66億5262万 | +4.46% | 22.93 | 5.75 |
| 01/10 | 1,480 | 1,500 | 1,471 | 1,484 | +0.95% | 4,200 | 69億1351万 | +9.2% | 23.82 | 5.98 |
| 01/09 | 1,468 | 1,495 | 1,463 | 1,470 | +0.96% | 17,600 | 68億4828万 | +8.97% | 23.6 | 5.92 |
| 01/08 | 1,492 | 1,511 | 1,454 | 1,456 | +0.69% | 35,700 | 67億8306万 | +8.58% | 23.38 | 5.87 |
| 01/07 | 1,451 | 1,465 | 1,435 | 1,446 | +0.63% | 11,700 | 67億3648万 | +8.48% | 23.21 | 5.82 |
| 01/06 | 1,425 | 1,460 | 1,419 | 1,437 | +0.91% | 20,200 | 66億9455万 | +8.37% | 23.07 | 5.79 |
| 2024 | ||||||||||
| 12/30 | 1,395 | 1,425 | 1,393 | 1,424 | +1.28% | 7,600 | 66億3398万 | +7.63% | 22.86 | 5.44 |
| 12/27 | 1,346 | 1,443 | 1,345 | 1,406 | +4.38% | 23,900 | 65億5013万 | +6.52% | 22.57 | 5.37 |
| 12/26 | 1,361 | 1,384 | 1,345 | 1,347 | -1.1% | 17,100 | 62億7526万 | +2.43% | 21.63 | 5.15 |
| 12/25 | 1,389 | 1,389 | 1,362 | 1,362 | +0.15% | 1,900 | 63億4514万 | +3.81% | 21.87 | 5.2 |
| 12/24 | 1,382 | 1,408 | 1,358 | 1,360 | -0.58% | 7,800 | 63億3583万 | +4.06% | 21.83 | 5.2 |
| 12/23 | 1,359 | 1,375 | 1,347 | 1,368 | +1.86% | 8,700 | 63億2741万 | +5.15% | 21.96 | 5.19 |
| 12/20 | 1,379 | 1,380 | 1,294 | 1,343 | -2.68% | 11,500 | 62億1177万 | +3.71% | 21.56 | 5.09 |
| 12/19 | 1,437 | 1,437 | 1,368 | 1,380 | -3.43% | 21,600 | 63億8291万 | +6.98% | 22.16 | 5.23 |
| 12/18 | 1,373 | 1,433 | 1,351 | 1,429 | +5% | 30,200 | 66億955万 | +11.38% | 22.94 | 5.42 |
| 12/17 | 1,320 | 1,378 | 1,289 | 1,361 | +3.11% | 26,900 | 62億9503万 | +6.91% | 21.85 | 5.16 |
| 12/16 | 1,320 | 1,350 | 1,320 | 1,320 | -0.15% | 5,100 | 61億539万 | +4.76% | 21.19 | 5.01 |
| 12/13 | 1,330 | 1,376 | 1,321 | 1,322 | -0.53% | 21,600 | 61億1464万 | +5.93% | 21.22 | 5.01 |
| 12/12 | 1,356 | 1,366 | 1,320 | 1,329 | -1.92% | 30,000 | 61億4702万 | +7.61% | 21.34 | 5.04 |
| 12/11 | 1,305 | 1,372 | 1,260 | 1,355 | +3.83% | 42,800 | 62億6728万 | +10.97% | 21.75 | 5.14 |
| 12/10 | 1,314 | 1,321 | 1,282 | 1,305 | -0.68% | 21,400 | 60億3601万 | +8.12% | 20.95 | 4.95 |
| 12/09 | 1,243 | 1,314 | 1,239 | 1,314 | +5.29% | 20,500 | 60億7764万 | +10.05% | 21.1 | 4.98 |
| 12/06 | 1,259 | 1,260 | 1,223 | 1,248 | -0.87% | 21,600 | 57億7237万 | +5.76% | 20.04 | 4.73 |
| 12/05 | 1,229 | 1,259 | 1,221 | 1,259 | +3.2% | 22,800 | 58億2325万 | +7.7% | 20.21 | 4.77 |
| 12/04 | 1,229 | 1,235 | 1,205 | 1,220 | -0.97% | 8,400 | 56億4286万 | +5.45% | 19.59 | 4.63 |
| 12/03 | 1,252 | 1,257 | 1,232 | 1,232 | -0.56% | 4,700 | 56億9836万 | +7.41% | 19.78 | 4.67 |
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 3月期 | 2,294 12/16 | 966 3/23 | 3,131,800 12/16 | +17.66% 2/20 | -16.15% 3/16 |
| 2024年 3月期 | 1,556 7/4 | 751 12/18 | 435,800 1/22 | +19.8% 6/7 | -19.03% 12/12 |
| 最新 | 1,534 2025/5/2 | 28,900 | +10.52% 1,388 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 68%（1.68倍）
- 2025/05/02 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
687円（2024/08/05） - 123%（2.23倍）
1,534円（5/2）