株価チャート
株価
5/7
- 前日 (5/2)
- 1,598
- 始値
- 1,601
- 高値
- 1,637
- 安値
- 1,594
- 終値 +1%
- 1,614
- 出来高 +297.93%
- 76,800
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,602 - 株価（25日）
移動平均値 - +4.94%
1,538 - 出来高（5日）
移動平均値 - +117.44%
35,320
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 1,601 | 1,637 | 1,594 | 1,614 | +1% | 76,800 | 284億2113万 | +4.94% | 10.84 | 0.64 |
| 05/02 | 1,595 | 1,610 | 1,585 | 1,598 | +0.13% | 19,300 | 281億3938万 | +3.7% | 10.73 | 0.63 |
| 05/01 | 1,601 | 1,631 | 1,578 | 1,596 | -0.81% | 39,400 | 281億417万 | +3.1% | 10.72 | 0.63 |
| 04/30 | 1,605 | 1,609 | 1,587 | 1,609 | +0.88% | 18,500 | 283億3309万 | +3.54% | 10.81 | 0.63 |
| 04/28 | 1,599 | 1,611 | 1,595 | 1,595 | +0.63% | 22,600 | 280億8656万 | +2.24% | 10.71 | 0.63 |
| 04/25 | 1,572 | 1,585 | 1,570 | 1,585 | +0.83% | 12,900 | 279億1047万 | +1.28% | 10.65 | 0.62 |
| 04/24 | 1,580 | 1,587 | 1,562 | 1,572 | +0.19% | 14,500 | 276億8155万 | +0.06% | 10.56 | 0.62 |
| 04/23 | 1,568 | 1,585 | 1,568 | 1,569 | +1.75% | 38,100 | 276億2872万 | -0.57% | 10.54 | 0.62 |
| 04/22 | 1,526 | 1,557 | 1,526 | 1,542 | +0.78% | 21,200 | 271億5327万 | -2.65% | 10.36 | 0.61 |
| 04/21 | 1,538 | 1,546 | 1,527 | 1,530 | -0.52% | 20,400 | 269億4196万 | -3.89% | 10.28 | 0.6 |
| 04/18 | 1,505 | 1,541 | 1,499 | 1,538 | +2.47% | 17,800 | 270億8284万 | -3.88% | 10.33 | 0.61 |
| 04/17 | 1,479 | 1,501 | 1,474 | 1,501 | +0.54% | 22,600 | 264億3130万 | -6.6% | 10.08 | 0.59 |
| 04/16 | 1,511 | 1,511 | 1,480 | 1,493 | -0.13% | 23,900 | 262億9043万 | -7.55% | 10.03 | 0.59 |
| 04/15 | 1,500 | 1,519 | 1,491 | 1,495 | +0.95% | 25,700 | 263億2564万 | -8% | 10.04 | 0.59 |
| 04/14 | 1,476 | 1,495 | 1,462 | 1,481 | +0.61% | 31,500 | 260億7912万 | -9.25% | 9.95 | 0.58 |
| 04/11 | 1,460 | 1,472 | 1,413 | 1,472 | -0.41% | 30,800 | 259億2063万 | -10.24% | 9.89 | 0.58 |
| 04/10 | 1,498 | 1,510 | 1,457 | 1,478 | +7.26% | 54,800 | 260億2629万 | -10.21% | 9.93 | 0.58 |
| 04/09 | 1,377 | 1,403 | 1,350 | 1,378 | -2.89% | 69,100 | 242億6538万 | -16.59% | 9.26 | 0.54 |
| 04/08 | 1,404 | 1,467 | 1,404 | 1,419 | +4.65% | 65,400 | 249億8735万 | -14.62% | 9.53 | 0.56 |
| 04/07 | 1,349 | 1,391 | 1,320 | 1,356 | -7.12% | 91,100 | 238億7798万 | -18.8% | 9.11 | 0.53 |
| 04/04 | 1,521 | 1,522 | 1,431 | 1,460 | -8.29% | 123,200 | 257億932万 | -13.04% | 9.81 | 0.58 |
| 04/03 | 1,577 | 1,609 | 1,569 | 1,592 | -3.28% | 74,300 | 280億3373万 | -5.52% | 10.69 | 0.63 |
| 04/02 | 1,656 | 1,657 | 1,640 | 1,646 | -0.66% | 54,400 | 289億8462万 | -2.31% | 11.06 | 0.65 |
| 04/01 | 1,687 | 1,690 | 1,657 | 1,657 | -0.66% | 44,100 | 291億7832万 | -1.6% | 11.13 | 0.65 |
| 03/31 | 1,686 | 1,688 | 1,653 | 1,668 | -2.06% | 52,100 | 293億7202万 | -0.77% | 11.2 | 0.66 |
| 03/28 | 1,700 | 1,712 | 1,693 | 1,703 | -3.13% | 36,300 | 299億8834万 | +1.49% | 11.44 | 0.67 |
| 03/27 | 1,751 | 1,759 | 1,737 | 1,758 | -0.28% | 54,100 | 309億5685万 | +4.96% | 11.81 | 0.69 |
| 03/26 | 1,749 | 1,775 | 1,736 | 1,763 | +1.38% | 42,500 | 310億4489万 | +5.57% | 11.84 | 0.69 |
| 03/25 | 1,748 | 1,758 | 1,736 | 1,739 | 0% | 32,800 | 306億2227万 | +4.44% | 11.68 | 0.68 |
| 03/24 | 1,735 | 1,744 | 1,720 | 1,739 | +0.29% | 29,100 | 306億2227万 | +4.38% | 11.68 | 0.68 |
| 03/21 | 1,728 | 1,742 | 1,719 | 1,734 | -0.12% | 28,200 | 305億3423万 | +3.96% | 11.65 | 0.68 |
| 03/19 | 1,732 | 1,745 | 1,729 | 1,736 | +0.23% | 24,200 | 305億6944万 | +3.95% | 11.66 | 0.68 |
| 03/18 | 1,726 | 1,742 | 1,725 | 1,732 | +0.17% | 27,000 | 304億9901万 | +3.65% | 11.63 | 0.68 |
| 03/17 | 1,742 | 1,745 | 1,727 | 1,729 | +0.23% | 26,700 | 304億4618万 | +3.41% | 11.61 | 0.68 |
| 03/14 | 1,715 | 1,730 | 1,715 | 1,725 | +0.47% | 31,200 | 303億7574万 | +3.05% | 11.59 | 0.68 |
| 03/13 | 1,719 | 1,729 | 1,706 | 1,717 | +0.06% | 34,500 | 302億3487万 | +2.51% | 11.53 | 0.68 |
| 03/12 | 1,711 | 1,728 | 1,708 | 1,716 | -0.23% | 31,900 | 302億1726万 | +2.39% | 11.53 | 0.68 |
| 03/11 | 1,689 | 1,720 | 1,667 | 1,720 | +1.53% | 48,500 | 302億8770万 | +2.56% | 11.55 | 0.68 |
| 03/10 | 1,690 | 1,713 | 1,680 | 1,694 | +2.11% | 72,900 | 298億2986万 | +0.89% | 11.38 | 0.67 |
| 03/07 | 1,638 | 1,663 | 1,618 | 1,659 | +1.28% | 37,000 | 292億1354万 | -1.48% | 11.14 | 0.65 |
| 03/06 | 1,644 | 1,656 | 1,632 | 1,638 | +0.49% | 38,900 | 288億4375万 | -2.96% | 11 | 0.65 |
| 03/05 | 1,617 | 1,638 | 1,617 | 1,630 | +1.12% | 41,400 | 287億288万 | -3.72% | 10.95 | 0.64 |
| 03/04 | 1,618 | 1,618 | 1,598 | 1,612 | -0.37% | 27,000 | 283億8591万 | -5.06% | 10.83 | 0.63 |
| 03/03 | 1,623 | 1,628 | 1,611 | 1,618 | +1.06% | 35,500 | 284億9157万 | -4.99% | 10.87 | 0.64 |
| 02/28 | 1,603 | 1,614 | 1,587 | 1,601 | -0.19% | 36,700 | 281億9221万 | -6.21% | 10.75 | 0.63 |
| 02/27 | 1,596 | 1,610 | 1,591 | 1,604 | +0.82% | 32,300 | 282億4504万 | -6.36% | 10.77 | 0.63 |
| 02/26 | 1,600 | 1,606 | 1,578 | 1,591 | -0.87% | 36,100 | 280億1612万 | -7.39% | 10.69 | 0.63 |
| 02/25 | 1,582 | 1,623 | 1,571 | 1,605 | +0.82% | 38,600 | 282億6265万 | -6.85% | 10.78 | 0.63 |
| 02/21 | 1,600 | 1,601 | 1,575 | 1,592 | -0.75% | 81,500 | 280億3373万 | -7.82% | 10.69 | 0.63 |
| 02/20 | 1,623 | 1,623 | 1,600 | 1,604 | -1.29% | 65,900 | 282億4504万 | -7.39% | 10.77 | 0.63 |
| 02/19 | 1,629 | 1,636 | 1,613 | 1,625 | -0.25% | 58,100 | 286億1483万 | -6.45% | 10.91 | 0.64 |
| 02/18 | 1,645 | 1,658 | 1,614 | 1,629 | -0.61% | 61,500 | 286億8527万 | -6.38% | 10.94 | 0.64 |
| 02/17 | 1,619 | 1,675 | 1,590 | 1,639 | -7.35% | 177,700 | 288億6136万 | -6.02% | 11.01 | 0.65 |
| 02/14 | 1,793 | 1,804 | 1,762 | 1,769 | -1.01% | 54,600 | 311億5055万 | +1.26% | 11.88 | 0.7 |
| 02/13 | 1,781 | 1,797 | 1,775 | 1,787 | +0.51% | 25,500 | 314億6751万 | +2.29% | 12 | 0.7 |
| 02/12 | 1,787 | 1,800 | 1,771 | 1,778 | +0.45% | 34,300 | 313億903万 | +1.83% | 11.94 | 0.7 |
| 02/10 | 1,760 | 1,778 | 1,752 | 1,770 | +0.57% | 28,300 | 311億6816万 | +1.37% | 11.89 | 0.7 |
| 02/07 | 1,767 | 1,774 | 1,748 | 1,760 | -0.45% | 26,700 | 309億9206万 | +0.74% | 11.82 | 0.69 |
| 02/06 | 1,760 | 1,778 | 1,759 | 1,768 | +0.8% | 15,700 | 311億3294万 | +1.14% | 11.87 | 0.7 |
| 02/05 | 1,760 | 1,772 | 1,737 | 1,754 | +1.15% | 25,600 | 308億8641万 | +0.23% | 11.78 | 0.69 |
| 02/04 | 1,751 | 1,753 | 1,731 | 1,734 | 0% | 21,200 | 305億3423万 | -0.86% | 11.65 | 0.68 |
| 02/03 | 1,769 | 1,780 | 1,734 | 1,734 | -3.13% | 79,900 | 305億3423万 | -0.86% | 11.65 | 0.68 |
| 01/31 | 1,797 | 1,797 | 1,778 | 1,790 | -0.39% | 16,700 | 315億2034万 | +2.34% | 12.02 | 0.71 |
| 01/30 | 1,762 | 1,797 | 1,740 | 1,797 | +1.87% | 47,400 | 316億4360万 | +2.92% | 12.07 | 0.71 |
| 01/29 | 1,775 | 1,781 | 1,764 | 1,764 | -0.06% | 34,800 | 310億6250万 | +1.2% | 11.85 | 0.69 |
| 01/28 | 1,750 | 1,773 | 1,749 | 1,765 | +0.91% | 30,100 | 310億8011万 | +1.38% | 11.85 | 0.7 |
| 01/27 | 1,750 | 1,756 | 1,739 | 1,749 | +0.63% | 24,400 | 307億9836万 | +0.58% | 11.75 | 0.69 |
| 01/24 | 1,727 | 1,744 | 1,718 | 1,738 | +0.4% | 26,400 | 306億466万 | 0% | 11.67 | 0.68 |
| 01/23 | 1,742 | 1,742 | 1,726 | 1,731 | -0.63% | 26,900 | 304億8140万 | -0.35% | 11.63 | 0.68 |
| 01/22 | 1,728 | 1,746 | 1,728 | 1,742 | +0.93% | 19,900 | 306億7510万 | +0.29% | 11.7 | 0.69 |
| 01/21 | 1,735 | 1,746 | 1,726 | 1,726 | -0.17% | 14,100 | 303億9335万 | -0.58% | 11.59 | 0.68 |
| 01/20 | 1,709 | 1,737 | 1,709 | 1,729 | +1.17% | 26,600 | 304億4618万 | -0.4% | 11.61 | 0.68 |
| 01/17 | 1,713 | 1,713 | 1,692 | 1,709 | -0.41% | 30,500 | 300億9400万 | -1.5% | 11.48 | 0.67 |
| 01/16 | 1,718 | 1,720 | 1,702 | 1,716 | +0.18% | 29,400 | 302億1726万 | -1.1% | 11.53 | 0.68 |
| 01/15 | 1,714 | 1,724 | 1,705 | 1,713 | +0.53% | 24,400 | 301億6443万 | -1.21% | 11.51 | 0.67 |
| 01/14 | 1,722 | 1,725 | 1,697 | 1,704 | -1.27% | 70,400 | 300億595万 | -1.73% | 11.44 | 0.67 |
| 01/10 | 1,737 | 1,745 | 1,726 | 1,726 | -0.4% | 21,600 | 303億9335万 | -0.52% | 11.59 | 0.68 |
| 01/09 | 1,751 | 1,755 | 1,733 | 1,733 | -1.08% | 34,800 | 305億1662万 | -0.12% | 11.64 | 0.68 |
| 01/08 | 1,758 | 1,771 | 1,751 | 1,752 | -1.02% | 37,600 | 308億5119万 | +0.98% | 11.77 | 0.69 |
| 01/07 | 1,784 | 1,784 | 1,760 | 1,770 | 0% | 31,200 | 311億6816万 | +2.08% | 11.89 | 0.7 |
| 01/06 | 1,810 | 1,810 | 1,766 | 1,770 | -1.28% | 50,700 | 311億6816万 | +2.19% | 11.89 | 0.7 |
| 2024 | ||||||||||
| 12/30 | 1,798 | 1,810 | 1,786 | 1,793 | -0.66% | 35,100 | 315億7317万 | +3.52% | 12.04 | 0.71 |
| 12/27 | 1,814 | 1,821 | 1,783 | 1,805 | +0.28% | 73,500 | 317億8447万 | +4.21% | 12.12 | 0.71 |
| 12/26 | 1,761 | 1,801 | 1,752 | 1,800 | +3.21% | 83,400 | 316億9643万 | +3.93% | 12.09 | 0.71 |
| 12/25 | 1,745 | 1,751 | 1,729 | 1,744 | +1.04% | 44,400 | 307億1032万 | +0.69% | 11.71 | 0.69 |
| 12/24 | 1,735 | 1,735 | 1,721 | 1,726 | -0.58% | 23,000 | 303億9335万 | -0.46% | 11.59 | 0.68 |
| 12/23 | 1,725 | 1,742 | 1,714 | 1,736 | +0.93% | 35,800 | 305億6944万 | -0.06% | 11.66 | 0.68 |
| 12/20 | 1,722 | 1,739 | 1,720 | 1,720 | +0.29% | 26,900 | 302億8770万 | -1.15% | 11.55 | 0.68 |
| 12/19 | 1,705 | 1,723 | 1,701 | 1,715 | 0% | 22,200 | 301億9965万 | -1.66% | 11.52 | 0.68 |
| 12/18 | 1,705 | 1,725 | 1,705 | 1,715 | +0.59% | 14,300 | 301億9965万 | -1.83% | 11.52 | 0.68 |
| 12/17 | 1,720 | 1,726 | 1,705 | 1,705 | -1.33% | 32,800 | 300億2356万 | -2.68% | 11.45 | 0.67 |
| 12/16 | 1,725 | 1,748 | 1,725 | 1,728 | +0.06% | 25,100 | 304億2857万 | -1.65% | 11.61 | 0.68 |
| 12/13 | 1,710 | 1,735 | 1,710 | 1,727 | +0.06% | 34,800 | 304億1096万 | -1.93% | 11.6 | 0.68 |
| 12/12 | 1,724 | 1,739 | 1,714 | 1,726 | +1.17% | 38,800 | 303億9335万 | -2.15% | 11.59 | 0.68 |
| 12/11 | 1,725 | 1,735 | 1,706 | 1,706 | -1.22% | 45,100 | 300億4117万 | -3.51% | 11.46 | 0.67 |
| 12/10 | 1,702 | 1,730 | 1,702 | 1,727 | +1.29% | 30,400 | 304億1096万 | -2.48% | 11.6 | 0.68 |
| 12/09 | 1,707 | 1,713 | 1,690 | 1,705 | +0.18% | 31,800 | 300億2356万 | -3.78% | 11.45 | 0.67 |
| 12/06 | 1,704 | 1,719 | 1,691 | 1,702 | -0.29% | 39,500 | 299億7073万 | -4% | 11.43 | 0.67 |
| 12/05 | 1,719 | 1,720 | 1,701 | 1,707 | +0.41% | 33,200 | 300億5878万 | -3.89% | 11.46 | 0.67 |
| 12/04 | 1,750 | 1,750 | 1,690 | 1,700 | -2.75% | 86,100 | 299億3552万 | -4.39% | 11.42 | 0.67 |
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 | 1,391 4/2 | 650 1/22 | 63,400 9/21 | - | - | +9.52% 2/27 | -21.55% 1/22 |
| 2009年 3月期 | 862 5/20 | 448 3/12 | 47,400 9/12 | - | - | +9.42% 5/19 | -17.55% 10/10 |
| 2010年 3月期 | 848 3/31 | 441 5/15 | 328,600 10/27 | 149億3254万 | - | +23.03% 10/28 | -12.91% 11/27 |
| 2011年 3月期 | 976 2/18 | 610 3/15 | 154,800 5/17 | 171億8651万 | 107億4156万 | +15.02% 12/20 | -29.65% 3/15 |
| 2012年 3月期 | 925 3/29 | 641 11/25 11/24 | 100,400 3/27 | 162億8844万 | 112億8745万 | +13.76% 3/19 | -9.94% 8/9 |
| 2013年 3月期 | 938 4/2 | 665 11/13 | 81,800 3/26 | 165億1736万 | 117億1007万 | +12.28% 1/11 | -15.55% 5/21 |
| 2014年 3月期 | 1,119 1/21 | 748 6/14 | 97,800 12/11 | 197億461万 | 131億7162万 | +10.04% 12/10 | -13.92% 6/6 |
| 2015年 3月期 | 1,372 12/3 | 874 5/21 | 100,900 10/29 | 241億5972万 | 153億9037万 | +11.46% 11/10 | -7.75% 2/3 |
| 2016年 3月期 | 1,300 5/11 | 826 2/25 | 329,600 5/11 | 228億9186万 | 145億4514万 | +6.33% 11/11 | -14.74% 8/25 |
| 2017年 3月期 | 970 12/12 | 707 7/8 6/28 他2件 | 75,200 3/28 | 170億8085万 | 124億4965万 | +10.79% 12/9 | -10.27% 6/16 |
| 2018年 3月期 | 1,197 10/27 | 846 4/14 4/11 | 83,000 10/30 | 210億7812万 | 148億9732万 | +6.39% 7/20 | -8.94% 2/14 |
| 2019年 3月期 | 1,040 10/2 | 757 12/25 | 92,000 3/26 | 183億1349万 | 133億3011万 | +6.78% 8/1 | -16.63% 12/25 |
| 2020年 3月期 | 876 4/5 | 491 3/13 | 113,500 3/27 | 154億2559万 | 86億4608万 | +14.35% 3/27 | -20.3% 3/13 |
| 2021年 3月期 | 850 3/30 | 499 4/6 | 118,700 2/25 | 149億6776万 | 87億8695万 | +14.23% 3/22 | -6.71% 8/3 |
| 2022年 3月期 | 1,158 8/4 | 751 4/21 | 669,200 5/17 | 203億9137万 | 132億2445万 | +17.74% 5/17 | -8.79% 3/8 |
| 2023年 3月期 | 1,101 12/1 | 907 4/13 4/8 | 109,600 11/2 | 193億8765万 | 159億7148万 | +6.04% 11/25 | -5.82% 3/20 |
| 2024年 3月期 | 1,915 3/28 | 1,000 4/6 | 373,400 8/1 | 337億2148万 | 176億913万 | +13.81% 3/8 | -10.39% 10/4 |
| 最新 | 1,614 2025/5/7 | 76,800 | 284億2113万 | +4.94% 1,538 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/05/07 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
441円（2009/05/15） - 266%（3.66倍）
1,614円（5/7）