株価チャート
株価
5/2
- 前日 (5/1)
- 1,638
- 始値
- 1,665
- 高値
- 1,701
- 安値
- 1,643
- 終値 +1.34%
- 1,660
- 出来高 +40.57%
- 652,400
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,649 - 株価（25日）
移動平均値 - +1.97%
1,628 - 出来高（5日）
移動平均値 - -7.98%
708,940
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 | 1,665 | 1,701 | 1,643 | 1,660 | +1.34% | 652,400 | 610億8800万 | +1.97% | 10.01 | 1.48 |
| 05/01 | 1,624 | 1,643 | 1,608 | 1,638 | -0.73% | 464,100 | 602億7840万 | -0.55% | 9.88 | 1.46 |
| 04/30 | 1,636 | 1,653 | 1,611 | 1,650 | -1.08% | 620,200 | 607億2000万 | -1.02% | 9.95 | 1.47 |
| 04/28 | 1,650 | 1,670 | 1,631 | 1,668 | +2.46% | 653,000 | 613億8240万 | -1.24% | 10.06 | 1.49 |
| 04/25 | 1,643 | 1,673 | 1,625 | 1,628 | -0.31% | 1,155,000 | 599億1040万 | -4.74% | 9.82 | 1.45 |
| 04/24 | 1,551 | 1,673 | 1,551 | 1,633 | +7.79% | 2,024,200 | 600億9440万 | -5.33% | 9.85 | 1.46 |
| 04/23 | 1,548 | 1,551 | 1,505 | 1,515 | +2.36% | 619,500 | 557億5200万 | -13.08% | 9.14 | 1.35 |
| 04/22 | 1,478 | 1,502 | 1,475 | 1,480 | +0.14% | 530,600 | 544億6400万 | -16.19% | 8.93 | 1.32 |
| 04/21 | 1,507 | 1,520 | 1,473 | 1,478 | -2.76% | 545,000 | 543億9040万 | -17.48% | 8.92 | 1.32 |
| 04/18 | 1,557 | 1,572 | 1,511 | 1,520 | -1.11% | 541,800 | 559億3600万 | -16.25% | 9.17 | 1.36 |
| 04/17 | 1,520 | 1,550 | 1,493 | 1,537 | +2.67% | 771,800 | 565億6160万 | -16.24% | 9.27 | 1.37 |
| 04/16 | 1,589 | 1,596 | 1,492 | 1,497 | -7.99% | 1,686,000 | 550億8960万 | -19.47% | 9.03 | 1.34 |
| 04/15 | 1,680 | 1,683 | 1,626 | 1,627 | -1.75% | 548,000 | 598億7360万 | -13.46% | 9.81 | 1.45 |
| 04/14 | 1,685 | 1,723 | 1,656 | 1,656 | -1.6% | 690,300 | 609億4080万 | -12.66% | 9.99 | 1.48 |
| 04/11 | 1,560 | 1,692 | 1,534 | 1,683 | +2.25% | 1,070,800 | 619億3440万 | -11.56% | 10.15 | 1.5 |
| 04/10 | 1,676 | 1,676 | 1,603 | 1,646 | +15.43% | 1,412,400 | 605億7280万 | -13.78% | 9.93 | 1.47 |
| 04/09 | 1,469 | 1,485 | 1,394 | 1,426 | -6.86% | 1,159,000 | 524億7680万 | -25.46% | 8.6 | 1.27 |
| 04/08 | 1,533 | 1,577 | 1,514 | 1,531 | +15.81% | 1,233,800 | 563億4080万 | -20.47% | 9.24 | 1.37 |
| 04/07 | 1,343 | 1,382 | 1,293 | 1,322 | -13.76% | 1,623,200 | 486億4960万 | -31.57% | 7.98 | 1.18 |
| 04/04 | 1,666 | 1,672 | 1,475 | 1,533 | -11.03% | 2,005,100 | 564億1440万 | -21.3% | 9.25 | 1.37 |
| 04/03 | 1,728 | 1,748 | 1,710 | 1,723 | -4.7% | 1,266,100 | 634億640万 | -11.96% | 10.39 | 1.54 |
| 04/02 | 1,860 | 1,862 | 1,805 | 1,808 | -2.64% | 838,600 | 665億3440万 | -7.66% | 10.91 | 1.61 |
| 04/01 | 1,947 | 1,955 | 1,857 | 1,857 | -3.48% | 1,032,400 | 683億3760万 | -5.3% | 11.2 | 1.66 |
| 03/31 | 1,980 | 1,997 | 1,922 | 1,924 | -7.14% | 1,160,300 | 708億320万 | -1.94% | 11.61 | 1.72 |
| 03/28 | 2,098 | 2,135 | 2,066 | 2,072 | -2.45% | 577,200 | 762億4960万 | +5.55% | 12.5 | 1.85 |
| 03/27 | 2,127 | 2,148 | 2,104 | 2,124 | -0.42% | 604,800 | 781億6320万 | +8.48% | 12.81 | 1.89 |
| 03/26 | 2,211 | 2,212 | 2,133 | 2,133 | -2.82% | 850,500 | 784億9440万 | +9.16% | 12.87 | 1.9 |
| 03/25 | 2,175 | 2,215 | 2,124 | 2,195 | +1.29% | 1,469,000 | 807億7600万 | +12.91% | 13.24 | 1.96 |
| 03/24 | 2,045 | 2,195 | 2,025 | 2,167 | +5.97% | 1,938,900 | 797億4560万 | +12.05% | 13.07 | 1.93 |
| 03/21 | 2,060 | 2,075 | 2,040 | 2,045 | -1.64% | 586,500 | 752億5600万 | +6.29% | 12.34 | 1.82 |
| 03/19 | 2,102 | 2,115 | 2,075 | 2,079 | -0.91% | 692,500 | 765億720万 | +8.34% | 12.54 | 1.85 |
| 03/18 | 2,101 | 2,159 | 2,082 | 2,098 | +0.58% | 1,056,700 | 772億640万 | +9.73% | 12.66 | 1.87 |
| 03/17 | 2,120 | 2,146 | 2,065 | 2,086 | +0.53% | 1,008,200 | 767億6480万 | +9.44% | 12.58 | 1.86 |
| 03/14 | 2,071 | 2,121 | 2,038 | 2,075 | +2.32% | 1,373,000 | 763億6000万 | +9.04% | 12.52 | 1.85 |
| 03/13 | 2,159 | 2,159 | 2,014 | 2,028 | -4.74% | 1,768,100 | 746億3040万 | +6.85% | 12.23 | 1.81 |
| 03/12 | 2,042 | 2,168 | 2,042 | 2,129 | +4.72% | 2,119,400 | 783億4720万 | +12.41% | 12.84 | 1.9 |
| 03/11 | 1,973 | 2,060 | 1,956 | 2,033 | -0.1% | 1,762,500 | 748億1440万 | +7.91% | 12.26 | 1.81 |
| 03/10 | 1,932 | 2,098 | 1,932 | 2,035 | +11.08% | 4,419,400 | 748億8800万 | +8.3% | 12.28 | 1.82 |
| 03/07 | 1,805 | 1,858 | 1,784 | 1,832 | +0.66% | 576,100 | 674億1760万 | -2.24% | 11.05 | 1.63 |
| 03/06 | 1,763 | 1,827 | 1,736 | 1,820 | +4.06% | 767,200 | 669億7600万 | -2.99% | 10.98 | 1.62 |
| 03/05 | 1,697 | 1,755 | 1,692 | 1,749 | +1.92% | 608,400 | 643億6320万 | -6.82% | 10.55 | 1.56 |
| 03/04 | 1,700 | 1,727 | 1,686 | 1,716 | +0.18% | 575,600 | 631億4880万 | -8.77% | 10.35 | 1.53 |
| 03/03 | 1,740 | 1,747 | 1,704 | 1,713 | -0.17% | 736,800 | 630億3840万 | -9.22% | 10.33 | 1.53 |
| 02/28 | 1,755 | 1,766 | 1,708 | 1,716 | -2.94% | 1,905,400 | 631億4880万 | -9.4% | 10.35 | 1.53 |
| 02/27 | 1,770 | 1,813 | 1,751 | 1,768 | +0.45% | 721,900 | 650億6240万 | -7.05% | 10.67 | 1.58 |
| 02/26 | 1,834 | 1,852 | 1,752 | 1,760 | -5.38% | 1,109,600 | 647億6800万 | -7.66% | 10.62 | 1.57 |
| 02/25 | 1,880 | 1,888 | 1,835 | 1,860 | -2.36% | 619,400 | 684億4800万 | -2.67% | 11.22 | 1.66 |
| 02/21 | 1,925 | 1,947 | 1,901 | 1,905 | -1.19% | 381,700 | 701億400万 | -0.16% | 11.49 | 1.7 |
| 02/20 | 1,951 | 1,990 | 1,918 | 1,928 | -1.43% | 500,100 | 709億5040万 | +1.37% | 11.63 | 1.72 |
| 02/19 | 2,020 | 2,024 | 1,946 | 1,956 | -3.07% | 661,600 | 719億8080万 | +3.27% | 11.8 | 1.74 |
| 02/18 | 1,890 | 2,040 | 1,890 | 2,018 | +6.15% | 958,600 | 742億6240万 | +7.06% | 12.17 | 1.8 |
| 02/17 | 1,915 | 1,921 | 1,894 | 1,901 | -1.14% | 255,400 | 699億5680万 | +1.39% | 11.47 | 1.7 |
| 02/14 | 1,925 | 1,946 | 1,915 | 1,923 | +0.1% | 309,100 | 707億6640万 | +2.83% | 11.6 | 1.72 |
| 02/13 | 1,925 | 1,963 | 1,919 | 1,921 | +0.1% | 527,800 | 706億9280万 | +3% | 11.59 | 1.71 |
| 02/12 | 1,926 | 1,939 | 1,880 | 1,919 | +0.31% | 502,700 | 706億1920万 | +3.17% | 11.58 | 1.71 |
| 02/10 | 1,945 | 1,954 | 1,904 | 1,913 | -2.25% | 478,900 | 703億9840万 | +3.07% | 11.54 | 1.71 |
| 02/07 | 1,985 | 2,030 | 1,950 | 1,957 | -2.59% | 751,400 | 720億1760万 | +5.56% | 11.81 | 1.75 |
| 02/06 | 1,963 | 2,023 | 1,947 | 2,009 | +3.03% | 1,274,500 | 739億3120万 | +8.54% | 12.12 | 1.79 |
| 02/05 | 1,930 | 1,960 | 1,925 | 1,950 | +1.3% | 878,500 | 717億6000万 | +5.75% | 11.76 | 1.74 |
| 02/04 | 1,895 | 1,931 | 1,886 | 1,925 | +2.23% | 648,400 | 708億4000万 | +4.68% | 11.61 | 1.72 |
| 02/03 | 1,890 | 1,897 | 1,860 | 1,883 | -0.95% | 460,600 | 692億9440万 | +2.78% | 11.36 | 1.68 |
| 01/31 | 1,918 | 1,923 | 1,890 | 1,901 | -0.78% | 383,200 | 699億5680万 | +4.05% | 11.47 | 1.7 |
| 01/30 | 1,891 | 1,916 | 1,864 | 1,916 | +2.46% | 546,900 | 705億880万 | +5.1% | 11.56 | 1.71 |
| 01/29 | 1,870 | 1,870 | 1,833 | 1,870 | +0.86% | 332,000 | 688億1600万 | +2.86% | 11.28 | 1.67 |
| 01/28 | 1,830 | 1,868 | 1,826 | 1,854 | +0.87% | 427,200 | 682億2720万 | +2.21% | 11.18 | 1.65 |
| 01/27 | 1,870 | 1,874 | 1,833 | 1,838 | -1.34% | 594,400 | 676億3840万 | +1.38% | 11.09 | 1.64 |
| 01/24 | 1,875 | 1,903 | 1,860 | 1,863 | -1.53% | 584,700 | 685億5840万 | +3.16% | 11.24 | 1.66 |
| 01/23 | 1,920 | 1,920 | 1,886 | 1,892 | -1.77% | 556,100 | 696億2560万 | +5.05% | 11.41 | 1.69 |
| 01/22 | 1,890 | 1,935 | 1,874 | 1,926 | +3.27% | 983,400 | 708億7680万 | +7.24% | 11.62 | 1.72 |
| 01/21 | 1,890 | 1,890 | 1,849 | 1,865 | -0.27% | 395,400 | 686億3200万 | +4.13% | 11.25 | 1.66 |
| 01/20 | 1,801 | 1,880 | 1,789 | 1,870 | +3.83% | 1,009,300 | 688億1600万 | +4.59% | 11.28 | 1.67 |
| 01/17 | 1,735 | 1,813 | 1,720 | 1,801 | +2.45% | 493,400 | 662億7680万 | +0.9% | 10.86 | 1.61 |
| 01/16 | 1,743 | 1,775 | 1,725 | 1,758 | +2.21% | 557,100 | 646億9440万 | -1.57% | 10.61 | 1.57 |
| 01/15 | 1,736 | 1,748 | 1,717 | 1,720 | -1.09% | 346,800 | 632億9600万 | -3.91% | 10.38 | 1.53 |
| 01/14 | 1,751 | 1,765 | 1,730 | 1,739 | -1.25% | 443,400 | 639億9520万 | -3.23% | 10.49 | 1.55 |
| 01/10 | 1,771 | 1,784 | 1,758 | 1,761 | -0.84% | 351,000 | 648億480万 | -2.49% | 10.62 | 1.57 |
| 01/09 | 1,773 | 1,793 | 1,764 | 1,776 | -0.73% | 402,300 | 653億5680万 | -2.2% | 10.71 | 1.58 |
| 01/08 | 1,802 | 1,848 | 1,785 | 1,789 | -1.32% | 683,900 | 658億3520万 | -1.92% | 10.79 | 1.6 |
| 01/07 | 1,830 | 1,830 | 1,797 | 1,813 | -0.17% | 670,400 | 667億1840万 | -0.93% | 10.94 | 1.62 |
| 01/06 | 1,864 | 1,871 | 1,815 | 1,816 | -2.16% | 673,700 | 668億2880万 | -1.04% | 10.96 | 1.62 |
| 2024 | ||||||||||
| 12/30 | 1,880 | 1,886 | 1,853 | 1,856 | -1.33% | 622,800 | 683億80万 | +0.87% | 11.2 | 1.66 |
| 12/27 | 1,835 | 1,890 | 1,830 | 1,881 | +2.96% | 924,200 | 692億2080万 | +2.01% | 11.35 | 1.68 |
| 12/26 | 1,845 | 1,860 | 1,791 | 1,827 | +0.16% | 1,150,100 | 672億3360万 | -1.14% | 11.02 | 1.63 |
| 12/25 | 1,775 | 1,869 | 1,771 | 1,824 | +3.11% | 1,581,000 | 671億2320万 | -1.51% | 11 | 1.63 |
| 12/24 | 1,768 | 1,805 | 1,760 | 1,769 | +0.4% | 734,400 | 650億9920万 | -4.84% | 10.67 | 1.58 |
| 12/23 | 1,787 | 1,796 | 1,750 | 1,762 | -0.96% | 717,400 | 648億4160万 | -5.62% | 10.63 | 1.57 |
| 12/20 | 1,806 | 1,843 | 1,775 | 1,779 | -1.17% | 738,500 | 654億6720万 | -5.07% | 10.73 | 1.59 |
| 12/19 | 1,721 | 1,802 | 1,721 | 1,800 | +1.52% | 854,600 | 662億4000万 | -4.2% | 10.86 | 1.61 |
| 12/18 | 1,800 | 1,855 | 1,773 | 1,773 | -2.58% | 1,005,600 | 652億4640万 | -5.79% | 10.7 | 1.58 |
| 12/17 | 1,689 | 1,820 | 1,684 | 1,820 | +9.51% | 2,347,600 | 669億7600万 | -3.55% | 10.98 | 1.62 |
| 12/16 | 1,728 | 1,749 | 1,660 | 1,662 | -4.32% | 1,596,900 | 611億6160万 | -12.25% | 10.03 | 1.48 |
| 12/13 | 1,771 | 1,774 | 1,724 | 1,737 | -2.53% | 1,173,400 | 639億2160万 | -8.91% | 10.48 | 1.55 |
| 12/12 | 1,808 | 1,810 | 1,775 | 1,782 | -0.39% | 789,000 | 655億7760万 | -7.09% | 10.75 | 1.59 |
| 12/11 | 1,796 | 1,807 | 1,776 | 1,789 | -0.67% | 799,300 | 658億3520万 | -7.21% | 10.79 | 1.6 |
| 12/10 | 1,813 | 1,843 | 1,784 | 1,801 | +0.39% | 1,008,500 | 662億7680万 | -7.4% | 10.86 | 1.61 |
| 12/09 | 1,820 | 1,828 | 1,789 | 1,794 | -1.86% | 1,226,900 | 660億1920万 | -8.52% | 10.82 | 1.6 |
| 12/06 | 1,850 | 1,857 | 1,819 | 1,828 | -1.61% | 865,000 | 672億7040万 | -7.4% | 11.03 | 1.63 |
| 12/05 | 1,900 | 1,911 | 1,858 | 1,858 | -1.69% | 805,400 | 683億7440万 | -6.54% | 11.21 | 1.66 |
| 12/04 | 1,959 | 1,965 | 1,890 | 1,890 | -3.72% | 999,700 | 695億5200万 | -5.55% | 11.4 | 1.69 |
| 12/03 | 1,992 | 2,011 | 1,954 | 1,963 | -1.9% | 1,051,400 | 722億3840万 | -2.58% | 11.84 | 1.75 |
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 | 13,420 5/9 | 5,500 3/11 | 1,492,000 6/15 | - | - | +20.82% 10/15 | -28.02% 1/22 |
| 2009年 3月期 | 7,450 4/25 | 1,803 10/28 | 817,400 4/4 | - | - | +36.48% 4/21 | -35.14% 10/8 |
| 2010年 3月期 | 4,170 6/2 | 1,990 11/27 | 1,462,600 4/21 | - | - | +29.29% 4/5 | -18.78% 7/13 |
| 2011年 3月期 | 6,680 2/17 | 2,735 5/27 | 1,394,800 2/7 | 2458億2400万 | 1006億4800万 | +31.44% 2/7 | -28.38% 3/15 |
| 2012年 3月期 | 6,490 5/11 | 2,952 9/26 | 974,200 2/17 | 2388億3200万 | 1086億3360万 | +23.24% 10/31 | -19.27% 8/22 |
| 2013年 3月期 | 3,200 4/2 | 1,410 11/14 | 860,700 1/7 | 1177億6000万 | 518億8800万 | +18.66% 1/7 | -20.8% 9/6 |
| 2014年 3月期 | 2,500 5/22 | 1,479 2/5 | 1,786,900 4/25 | 920億 | 544億2720万 | +20.08% 5/22 | -12.83% 2/4 |
| 2015年 3月期 | 2,969 7/16 | 1,741 4/3 | 1,674,100 7/15 | 1092億5920万 | 640億6880万 | +29.11% 7/15 | -16.9% 10/17 |
| 2016年 3月期 | 3,790 6/4 | 1,481 2/12 | 1,514,200 6/3 | 1394億7200万 | 545億80万 | +28.51% 6/3 | -26.08% 2/12 |
| 2017年 3月期 | 2,022 2/15 | 1,151 6/28 | 1,506,500 11/21 | 744億960万 | 423億5680万 | +19.97% 11/21 | -12.18% 6/16 |
| 2018年 3月期 | 3,185 2/2 2/1 | 1,496 9/8 9/6 | 2,507,900 1/24 | 1172億800万 | 550億5280万 | +31.61% 1/25 | -21.48% 3/23 |
| 2019年 3月期 | 2,365 4/19 | 1,461 8/16 | 1,999,200 4/16 | 870億3200万 | 537億6480万 | +17.64% 10/5 | -18.52% 12/25 |
| 2020年 3月期 | 1,922 9/26 | 743 3/17 | 1,294,200 5/22 | 707億2960万 | 273億4240万 | +15.86% 9/25 | -33.86% 3/13 |
| 2021年 3月期 | 1,205 6/8 | 741 2/2 | 1,440,500 3/9 | 443億4400万 | 272億6880万 | +22.14% 3/15 | -13.87% 7/31 |
| 2022年 3月期 | 1,475 3/28 | 717 8/6 | 6,319,700 3/2 | 542億8000万 | 263億8560万 | +49.88% 3/2 | -14.85% 5/10 |
| 2023年 3月期 | 4,850 11/9 | 1,140 5/10 | 18,976,700 6/15 | 1784億8000万 | 419億5200万 | +68.52% 6/7 | -18.66% 2/27 |
| 2024年 3月期 | 3,750 8/4 | 2,388 3/13 | 7,868,800 5/9 | 1380億 | 878億7840万 | +18.21% 8/2 | -12.5% 12/8 |
| 最新 | 1,660 2025/5/2 | 652,400 | 610億8800万 | +1.97% 1,628 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 274%（3.74倍）
- 2005/12/30 vs 2004/12/30
- 513%（6.13倍）
- 2006/12/29 vs 2005/12/30
- 50%（1.5倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 51%（1.51倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -44%（0.56倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 391%（4.91倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/05/02 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
239円（2002/11/18） - 595%（6.95倍）
1,660円（5/2）