株価チャート
株価
5/2
- 前日 (5/1)
- 5,040
- 始値
- 5,060
- 高値
- 5,100
- 安値
- 5,050
- 終値 +0.2%
- 5,050
- 出来高 -44.12%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.28%
5,036 - 株価（25日）
移動平均値 - +1.32%
4,984 - 出来高（5日）
移動平均値 - -44.12%
3,400
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 | 5,060 | 5,100 | 5,050 | 5,050 | +0.2% | 1,900 | 280億9921万 | +1.32% | 14.77 | 1.67 |
| 05/01 | 5,060 | 5,090 | 5,040 | 5,040 | -0.4% | 3,400 | 280億4356万 | +0.78% | 14.74 | 1.67 |
| 04/30 | 5,030 | 5,090 | 5,010 | 5,060 | +0.8% | 3,100 | 281億5485万 | +0.78% | 14.8 | 1.68 |
| 04/28 | 5,010 | 5,080 | 5,010 | 5,020 | +0.2% | 6,200 | 279億3228万 | -0.4% | 14.68 | 1.66 |
| 04/25 | 4,995 | 5,010 | 4,980 | 5,010 | +0.6% | 2,400 | 278億7664万 | -1.01% | 14.65 | 1.66 |
| 04/24 | 5,000 | 5,010 | 4,975 | 4,980 | -0.4% | 6,400 | 277億971万 | -2.01% | 14.56 | 1.65 |
| 04/23 | 5,020 | 5,020 | 5,000 | 5,000 | -0.4% | 2,500 | 278億2100万 | -2.04% | 14.62 | 1.66 |
| 04/22 | 5,000 | 5,020 | 5,000 | 5,020 | +0.6% | 1,800 | 279億3228万 | -2.05% | 14.68 | 1.66 |
| 04/21 | 4,990 | 5,020 | 4,980 | 4,990 | +0.1% | 4,400 | 277億6535万 | -3.03% | 14.59 | 1.65 |
| 04/18 | 4,950 | 4,985 | 4,925 | 4,985 | +0.5% | 3,300 | 277億3753万 | -3.5% | 14.58 | 1.65 |
| 04/17 | 4,925 | 4,960 | 4,925 | 4,960 | +0.71% | 3,300 | 275億9843万 | -4.38% | 14.5 | 1.64 |
| 04/16 | 4,935 | 4,950 | 4,915 | 4,925 | -0.2% | 5,100 | 274億368万 | -5.45% | 14.4 | 1.63 |
| 04/15 | 4,955 | 4,980 | 4,935 | 4,935 | -0.3% | 4,500 | 274億5932万 | -5.69% | 14.43 | 1.64 |
| 04/14 | 5,010 | 5,020 | 4,950 | 4,950 | -1.2% | 6,200 | 275億4279万 | -5.82% | 14.48 | 1.64 |
| 04/11 | 4,980 | 5,010 | 4,920 | 5,010 | 0% | 8,000 | 278億7664万 | -5.08% | 14.65 | 1.66 |
| 04/10 | 5,010 | 5,040 | 4,950 | 5,010 | +1.52% | 11,100 | 278億7664万 | -5.47% | 14.65 | 1.66 |
| 04/09 | 4,895 | 4,935 | 4,815 | 4,935 | -0.1% | 9,200 | 274億5932万 | -7.27% | 14.43 | 1.64 |
| 04/08 | 4,845 | 4,965 | 4,845 | 4,940 | +4.99% | 17,000 | 274億8714万 | -7.58% | 14.45 | 1.64 |
| 04/07 | 4,655 | 4,775 | 4,515 | 4,705 | -3.29% | 34,500 | 261億7956万 | -12.35% | 13.76 | 1.56 |
| 04/04 | 4,960 | 4,980 | 4,845 | 4,865 | -2.7% | 33,500 | 270億6983万 | -9.92% | 14.23 | 1.61 |
| 04/03 | 4,980 | 5,050 | 4,960 | 5,000 | -0.4% | 14,700 | 278億2100万 | -7.92% | 14.62 | 1.66 |
| 04/02 | 5,050 | 5,080 | 5,010 | 5,020 | -0.79% | 8,800 | 279億3228万 | -7.89% | 14.68 | 1.66 |
| 04/01 | 5,070 | 5,090 | 5,030 | 5,060 | +1.2% | 8,800 | 281億5485万 | -7.51% | 14.8 | 1.68 |
| 03/31 | 5,060 | 5,060 | 4,960 | 5,000 | -2.53% | 19,000 | 278億2100万 | -8.96% | 14.62 | 1.66 |
| 03/28 | 5,030 | 5,210 | 5,030 | 5,130 | -6.39% | 40,000 | 285億4434万 | -6.95% | 15 | 1.7 |
| 03/27 | 5,530 | 5,530 | 5,460 | 5,480 | -0.9% | 29,300 | 304億9181万 | -0.8% | 16.03 | 1.82 |
| 03/26 | 5,550 | 5,550 | 5,490 | 5,530 | -0.18% | 19,200 | 307億7002万 | +0.2% | 16.17 | 1.83 |
| 03/25 | 5,580 | 5,580 | 5,520 | 5,540 | -0.18% | 12,400 | 308億2566万 | +0.45% | 16.2 | 1.84 |
| 03/24 | 5,550 | 5,560 | 5,520 | 5,550 | +0.18% | 9,900 | 308億8131万 | +0.73% | 16.23 | 1.84 |
| 03/21 | 5,540 | 5,560 | 5,530 | 5,540 | +0.18% | 9,200 | 308億2566万 | +0.64% | 16.2 | 1.84 |
| 03/19 | 5,520 | 5,530 | 5,510 | 5,530 | +0.18% | 6,000 | 307億7002万 | +0.55% | 16.17 | 1.83 |
| 03/18 | 5,520 | 5,560 | 5,520 | 5,520 | -0.36% | 6,000 | 307億1438万 | +0.44% | 16.14 | 1.83 |
| 03/17 | 5,520 | 5,540 | 5,510 | 5,540 | +0.73% | 4,100 | 308億2566万 | +0.89% | 16.2 | 1.84 |
| 03/14 | 5,460 | 5,510 | 5,460 | 5,500 | 0% | 4,500 | 306億310万 | +0.31% | 16.08 | 1.82 |
| 03/13 | 5,520 | 5,540 | 5,490 | 5,500 | -0.36% | 5,000 | 306億310万 | +0.47% | 16.08 | 1.82 |
| 03/12 | 5,520 | 5,520 | 5,470 | 5,520 | +0.18% | 5,400 | 307億1438万 | +0.99% | 16.14 | 1.83 |
| 03/11 | 5,490 | 5,510 | 5,420 | 5,510 | 0% | 9,300 | 306億5874万 | +0.95% | 16.11 | 1.83 |
| 03/10 | 5,530 | 5,530 | 5,490 | 5,510 | 0% | 5,900 | 306億5874万 | +1.14% | 16.11 | 1.83 |
| 03/07 | 5,530 | 5,540 | 5,510 | 5,510 | -0.72% | 4,500 | 306億5874万 | +1.29% | 16.11 | 1.83 |
| 03/06 | 5,580 | 5,580 | 5,550 | 5,550 | -0.36% | 3,100 | 308億8131万 | +2.1% | 16.23 | 1.84 |
| 03/05 | 5,450 | 5,570 | 5,450 | 5,570 | +1.09% | 6,500 | 309億9259万 | +2.63% | 16.29 | 1.85 |
| 03/04 | 5,500 | 5,510 | 5,450 | 5,510 | -0.18% | 12,000 | 306億5874万 | +1.74% | 16.11 | 1.83 |
| 03/03 | 5,580 | 5,580 | 5,510 | 5,520 | 0% | 7,800 | 307億1438万 | +2.13% | 16.14 | 1.83 |
| 02/28 | 5,580 | 5,590 | 5,450 | 5,520 | -1.08% | 8,600 | 307億1438万 | +2.37% | 16.14 | 1.83 |
| 02/27 | 5,510 | 5,580 | 5,510 | 5,580 | +1.45% | 4,800 | 310億4823万 | +3.72% | 16.32 | 1.85 |
| 02/26 | 5,540 | 5,540 | 5,470 | 5,500 | -0.9% | 7,000 | 306億310万 | +2.54% | 16.08 | 1.82 |
| 02/25 | 5,600 | 5,610 | 5,550 | 5,550 | -0.89% | 6,300 | 308億8131万 | +3.76% | 16.23 | 1.84 |
| 02/21 | 5,530 | 5,600 | 5,530 | 5,600 | +1.45% | 16,800 | 311億5952万 | +5.03% | 16.38 | 1.86 |
| 02/20 | 5,420 | 5,550 | 5,350 | 5,520 | +2.41% | 30,200 | 307億1438万 | +3.92% | 16.14 | 1.83 |
| 02/19 | 5,400 | 5,410 | 5,390 | 5,390 | +0.56% | 3,200 | 299億9103万 | +1.66% | 15.76 | 1.79 |
| 02/18 | 5,400 | 5,420 | 5,360 | 5,360 | -1.47% | 7,600 | 298億2411万 | +1.19% | 15.67 | 1.78 |
| 02/17 | 5,430 | 5,440 | 5,410 | 5,440 | +0.74% | 3,400 | 302億6924万 | +2.74% | 15.91 | 1.8 |
| 02/14 | 5,470 | 5,470 | 5,400 | 5,400 | -0.74% | 5,300 | 300億4668万 | +2.04% | 15.79 | 1.79 |
| 02/13 | 5,440 | 5,500 | 5,420 | 5,440 | +0.37% | 8,400 | 302億6924万 | +2.8% | 15.91 | 1.8 |
| 02/12 | 5,460 | 5,460 | 5,400 | 5,420 | 0% | 5,800 | 301億5796万 | +2.46% | 15.85 | 1.8 |
| 02/10 | 5,380 | 5,460 | 5,380 | 5,420 | +0.56% | 6,500 | 301億5796万 | +2.42% | 15.85 | 1.8 |
| 02/07 | 5,330 | 5,390 | 5,310 | 5,390 | +0.75% | 8,300 | 299億9103万 | +1.89% | 15.76 | 1.79 |
| 02/06 | 5,260 | 5,350 | 5,260 | 5,350 | +1.71% | 4,500 | 297億6847万 | +1.21% | 15.65 | 1.77 |
| 02/05 | 5,300 | 5,300 | 5,260 | 5,260 | -0.75% | 5,700 | 292億6769万 | -0.32% | 15.38 | 1.74 |
| 02/04 | 5,390 | 5,390 | 5,300 | 5,300 | -0.38% | 7,800 | 294億9026万 | +0.53% | 15.5 | 1.76 |
| 02/03 | 5,300 | 5,330 | 5,280 | 5,320 | +1.14% | 6,900 | 296億154万 | +1.03% | 15.56 | 1.76 |
| 01/31 | 5,260 | 5,320 | 5,240 | 5,260 | -1.13% | 9,500 | 292億6769万 | 0% | 15.38 | 1.74 |
| 01/30 | 5,350 | 5,380 | 5,230 | 5,320 | -1.85% | 64,300 | 296億154万 | +1.26% | 15.56 | 1.76 |
| 01/29 | 5,320 | 5,420 | 5,320 | 5,420 | +1.88% | 8,900 | 301億5796万 | +3.36% | 15.85 | 1.8 |
| 01/28 | 5,290 | 5,340 | 5,260 | 5,320 | +0.76% | 6,400 | 296億154万 | +1.74% | 15.56 | 1.76 |
| 01/27 | 5,280 | 5,310 | 5,250 | 5,280 | +0.76% | 9,100 | 293億7897万 | +1.19% | 15.44 | 1.75 |
| 01/24 | 5,210 | 5,250 | 5,200 | 5,240 | +0.77% | 7,200 | 291億5640万 | +0.61% | 15.32 | 1.74 |
| 01/23 | 5,210 | 5,250 | 5,170 | 5,200 | -0.38% | 14,000 | 289億3384万 | -0.02% | 15.21 | 1.72 |
| 01/22 | 5,200 | 5,220 | 5,150 | 5,220 | +0.77% | 7,000 | 290億4512万 | +0.5% | 15.26 | 1.73 |
| 01/21 | 5,180 | 5,180 | 5,120 | 5,180 | +1.17% | 8,800 | 288億2255万 | -0.13% | 15.15 | 1.72 |
| 01/20 | 5,140 | 5,170 | 5,100 | 5,120 | 0% | 11,400 | 284億8870万 | -1.18% | 14.97 | 1.7 |
| 01/17 | 5,120 | 5,140 | 5,070 | 5,120 | +0.2% | 8,400 | 284億8870万 | -1.08% | 14.97 | 1.7 |
| 01/16 | 5,270 | 5,270 | 5,080 | 5,110 | -3.04% | 27,700 | 284億3306万 | -1.2% | 14.94 | 1.69 |
| 01/15 | 5,270 | 5,300 | 5,250 | 5,270 | 0% | 9,600 | 293億2333万 | +1.99% | 15.41 | 1.75 |
| 01/14 | 5,290 | 5,330 | 5,240 | 5,270 | -0.75% | 10,100 | 293億2333万 | +2.21% | 15.41 | 1.75 |
| 01/10 | 5,350 | 5,360 | 5,270 | 5,310 | -1.12% | 13,800 | 295億4590万 | +3.21% | 15.53 | 1.76 |
| 01/09 | 5,380 | 5,420 | 5,350 | 5,370 | -0.37% | 8,800 | 298億7975万 | +4.62% | 15.7 | 1.78 |
| 01/08 | 5,400 | 5,460 | 5,390 | 5,390 | -0.19% | 9,000 | 299億9103万 | +5.29% | 15.76 | 1.79 |
| 01/07 | 5,450 | 5,500 | 5,400 | 5,400 | -0.92% | 13,900 | 300億4668万 | +5.78% | 15.79 | 1.79 |
| 01/06 | 5,460 | 5,480 | 5,410 | 5,450 | +1.49% | 13,900 | 303億2489万 | +7.11% | 15.94 | 1.81 |
| 2024 | ||||||||||
| 12/30 | 5,300 | 5,370 | 5,270 | 5,370 | +1.51% | 9,000 | 298億7975万 | +5.94% | 15.7 | 1.78 |
| 12/27 | 5,190 | 5,290 | 5,190 | 5,290 | +2.92% | 10,400 | 294億3461万 | +4.65% | 15.47 | 1.75 |
| 12/26 | 5,130 | 5,170 | 5,130 | 5,140 | +0.39% | 10,600 | 285億9998万 | +1.88% | 15.03 | 1.7 |
| 12/25 | 5,210 | 5,210 | 5,100 | 5,120 | -0.78% | 8,200 | 284億8870万 | +1.59% | 14.97 | 1.7 |
| 12/24 | 5,170 | 5,200 | 5,150 | 5,160 | 0% | 7,900 | 287億1127万 | +2.48% | 15.09 | 1.71 |
| 12/23 | 5,170 | 5,180 | 5,100 | 5,160 | +0.78% | 10,100 | 287億1127万 | +2.6% | 15.09 | 1.71 |
| 12/20 | 5,080 | 5,220 | 5,080 | 5,120 | +0.79% | 18,300 | 284億8870万 | +1.93% | 14.97 | 1.7 |
| 12/19 | 5,040 | 5,090 | 5,030 | 5,080 | +0.79% | 7,400 | 282億6613万 | +1.24% | 14.86 | 1.68 |
| 12/18 | 5,040 | 5,070 | 5,040 | 5,040 | 0% | 7,700 | 280億4356万 | +0.48% | 14.74 | 1.67 |
| 12/17 | 5,060 | 5,070 | 5,020 | 5,040 | 0% | 7,200 | 280億4356万 | +0.46% | 14.74 | 1.67 |
| 12/16 | 5,060 | 5,070 | 5,030 | 5,040 | -0.2% | 6,300 | 280億4356万 | +0.46% | 14.74 | 1.67 |
| 12/13 | 5,020 | 5,050 | 5,020 | 5,050 | +0.4% | 3,100 | 280億9921万 | +0.6% | 14.77 | 1.67 |
| 12/12 | 5,040 | 5,070 | 5,030 | 5,030 | -0.2% | 5,500 | 279億8792万 | +0.22% | 14.71 | 1.67 |
| 12/11 | 5,040 | 5,070 | 5,020 | 5,040 | +0.2% | 4,400 | 280億4356万 | +0.42% | 14.74 | 1.67 |
| 12/10 | 5,040 | 5,040 | 5,020 | 5,030 | +0.4% | 3,000 | 279億8792万 | +0.24% | 14.71 | 1.67 |
| 12/09 | 5,020 | 5,060 | 5,000 | 5,010 | +0.2% | 11,800 | 278億7664万 | -0.1% | 14.65 | 1.66 |
| 12/06 | 4,990 | 5,000 | 4,975 | 5,000 | +0.2% | 7,400 | 278億2100万 | -0.26% | 14.62 | 1.66 |
| 12/05 | 5,000 | 5,010 | 4,975 | 4,990 | -0.2% | 6,500 | 277億6535万 | -0.42% | 14.59 | 1.65 |
| 12/04 | 5,000 | 5,020 | 4,980 | 5,000 | 0% | 9,900 | 278億2100万 | -0.16% | 14.62 | 1.66 |
| 12/03 | 5,030 | 5,030 | 5,000 | 5,000 | -0.2% | 5,600 | 278億2100万 | -0.2% | 14.62 | 1.66 |
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 | 5,700 570 4/2 | 2,960 296 1/16 | 13,400 134,000 6/1 | - | - | +15.47% 4/2 | -20.9% 1/16 |
| 2009年 3月期 | 4,140 414 4/3 | 1,800 180 10/29 | 7,500 75,000 6/19 | - | - | +6.33% 12/30 | -15.18% 4/15 |
| 2010年 3月期 | 1,910 191 4/3 | 1,340 134 10/5 | 132,500 1,325,000 6/5 | - | - | +11.3% 3/11 | -10.67% 10/5 |
| 2011年 3月期 | 1,760 176 5/10 176 4/30 | 950 95 3/15 | 54,800 548,000 2/14 | 97億9299万 | 52億8599万 | +5.03% 12/24 | -33.29% 3/15 |
| 2012年 3月期 | 1,990 199 2/1 | 1,270 127 4/8 127 4/7 | 110,800 1,108,000 2/1 | 110億7275万 | 70億6653万 | +9.65% 2/23 | -6.53% 4/11 |
| 2013年 3月期 | 2,960 296 3/12 | 1,470 147 5/18 | 129,000 1,290,000 3/11 | 164億7003万 | 81億7937万 | +50.31% 3/11 | -8.39% 4/2 |
| 2014年 3月期 | 2,620 262 9/18 | 1,820 182 6/7 | 48,200 482,000 9/18 | 145億7820万 | 101億2684万 | +13.62% 9/18 | -15.74% 6/7 |
| 2015年 3月期 | 2,820 282 3/18 | 2,180 218 10/16 218 10/14 | 33,900 339,000 9/25 | 156億9104万 | 121億2995万 | +9.49% 1/27 | -5.8% 4/3 |
| 2016年 3月期 | 3,650 365 7/15 | 2,400 240 8/25 | 75,100 751,000 7/15 | 203億933万 | 133億5408万 | +16.38% 6/25 | -16.38% 8/25 |
| 2017年 3月期 | 3,800 380 3/8 380 3/7 | 2,850 285 6/24 | 20,400 204,000 3/29 | 211億4396万 | 158億5797万 | +7.99% 3/7 | -9.12% 4/6 |
| 2018年 3月期 | 4,790 1/26 | 3,210 321 4/17 | 23,600 2/1 9/27 | 266億5251万 | 178億6108万 | +15.32% 12/22 | -13.33% 2/6 |
| 2019年 3月期 | 4,660 8/1 | 3,400 12/25 | 47,000 3/27 | 259億2917万 | 189億1828万 | +6.07% 2/21 | -13.61% 12/25 |
| 2020年 3月期 | 4,285 2/13 2/12 | 2,920 3/13 | 36,300 3/30 | 238億4259万 | 162億4746万 | +5.49% 5/8 | -23.43% 3/13 |
| 2021年 3月期 | 4,400 3/19 | 2,929 4/6 | 49,200 3/30 | 244億8248万 | 162億9754万 | +10.44% 9/28 | -8.65% 4/8 |
| 2022年 3月期 | 4,640 3/29 | 3,845 4/22 | 54,600 3/30 | 258億1788万 | 213億9434万 | +4.66% 6/3 | -3.55% 6/21 |
| 2023年 3月期 | 5,290 3/29 | 4,285 4/13 | 34,400 10/28 | 294億3461万 | 238億4259万 | +6.88% 10/12 | -7.44% 9/2 |
| 2024年 3月期 | 6,250 1/10 | 4,655 4/12 4/7 | 60,800 3/4 | 347億7625万 | 259億135万 | +10.15% 1/10 | -8.11% 4/17 |
| 最新 | 5,050 2025/5/2 | 1,900 | 280億9921万 | +1.32% 4,984 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%（1.38倍）
- 1985/12/28 vs 1984/12/28
- 65%（1.65倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/26 vs 1986/12/27
- 85%（1.85倍）
- 1988/12/28 vs 1987/12/26
- 90%（1.9倍）
- 1989/12/29 vs 1988/12/28
- 144%（2.44倍）
- 1990/12/21 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/21
- -56%（0.44倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 50%（1.5倍）
- 1995/12/29 vs 1994/12/30
- 25%（1.25倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- -40%（0.6倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/05/02 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
880円（1983/01/06） - 474%（5.74倍）
5,050円（5/2）