株価チャート
株価
5/2
- 前日 (5/1)
- 4,915
- 始値
- 4,950
- 高値
- 4,995
- 安値
- 4,905
- 終値 +0.31%
- 4,930
- 出来高 -14.83%
- 172,300
乖離率
- 株価（5日）
移動平均値 - +1.94%
4,836 - 株価（25日）
移動平均値 - +6.78%
4,617 - 出来高（5日）
移動平均値 - -2.93%
177,500
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 | 4,950 | 4,995 | 4,905 | 4,930 | +0.31% | 172,300 | 2283億9799万 | +6.78% | 8.77 | 0.73 |
| 05/01 | 4,810 | 4,920 | 4,810 | 4,915 | +2.08% | 202,300 | 2277億306万 | +6.34% | 8.74 | 0.72 |
| 04/30 | 4,840 | 4,865 | 4,780 | 4,815 | +0.73% | 167,400 | 2230億7024万 | +3.93% | 8.57 | 0.71 |
| 04/28 | 4,755 | 4,800 | 4,725 | 4,780 | +0.84% | 253,000 | 2214億4876万 | +2.88% | 8.5 | 0.7 |
| 04/25 | 4,740 | 4,755 | 4,690 | 4,740 | +0.64% | 92,500 | 2195億9563万 | +1.69% | 8.43 | 0.7 |
| 04/24 | 4,735 | 4,805 | 4,700 | 4,710 | 0% | 115,800 | 2182億578万 | +0.62% | 8.38 | 0.69 |
| 04/23 | 4,730 | 4,755 | 4,680 | 4,710 | +1.07% | 161,200 | 2182億578万 | +0.04% | 8.38 | 0.69 |
| 04/22 | 4,595 | 4,680 | 4,595 | 4,660 | +2.31% | 143,000 | 2158億8937万 | -1.63% | 8.29 | 0.69 |
| 04/21 | 4,545 | 4,575 | 4,535 | 4,555 | -0.33% | 92,800 | 2110億2491万 | -4.39% | 8.1 | 0.67 |
| 04/18 | 4,530 | 4,600 | 4,530 | 4,570 | +0.88% | 89,700 | 2117億1984万 | -4.65% | 8.13 | 0.67 |
| 04/17 | 4,465 | 4,570 | 4,440 | 4,530 | +1.8% | 152,800 | 2098億6671万 | -6.04% | 8.06 | 0.67 |
| 04/16 | 4,490 | 4,530 | 4,430 | 4,450 | -0.22% | 146,900 | 2061億6045万 | -8.27% | 7.92 | 0.66 |
| 04/15 | 4,500 | 4,530 | 4,415 | 4,460 | -0.67% | 159,000 | 2066億2374万 | -8.53% | 7.94 | 0.66 |
| 04/14 | 4,490 | 4,555 | 4,450 | 4,490 | +1.58% | 98,100 | 2080億1358万 | -8.44% | 7.99 | 0.66 |
| 04/11 | 4,300 | 4,450 | 4,270 | 4,420 | -3.49% | 131,100 | 2047億7061万 | -10.4% | 7.86 | 0.65 |
| 04/10 | 4,605 | 4,630 | 4,475 | 4,580 | +5.9% | 224,000 | 2121億8312万 | -7.79% | 8.15 | 0.67 |
| 04/09 | 4,300 | 4,370 | 4,200 | 4,325 | -1.37% | 245,600 | 2003億6943万 | -13.38% | 7.69 | 0.64 |
| 04/08 | 4,335 | 4,465 | 4,330 | 4,385 | +6.3% | 222,700 | 2031億4912万 | -12.81% | 7.8 | 0.65 |
| 04/07 | 4,320 | 4,415 | 4,110 | 4,125 | -8.94% | 386,700 | 1911億379万 | -18.57% | 7.34 | 0.61 |
| 04/04 | 4,455 | 4,560 | 4,420 | 4,530 | -1.41% | 402,500 | 2098億6671万 | -11.33% | 8.06 | 0.67 |
| 04/03 | 4,550 | 4,630 | 4,530 | 4,595 | -3.06% | 273,800 | 2128億7804万 | -10.46% | 8.18 | 0.68 |
| 04/02 | 4,815 | 4,830 | 4,710 | 4,740 | -0.94% | 253,400 | 2195億9563万 | -7.94% | 8.43 | 0.7 |
| 04/01 | 4,840 | 4,895 | 4,785 | 4,785 | +0.31% | 241,300 | 2216億8040万 | -7.3% | 8.51 | 0.7 |
| 03/31 | 4,700 | 4,785 | 4,550 | 4,770 | -1.55% | 359,000 | 2209億8548万 | -7.75% | 8.49 | 0.7 |
| 03/28 | 4,965 | 4,980 | 4,825 | 4,845 | -4.44% | 194,600 | 2341億5009万 | -6.47% | 8.62 | 0.71 |
| 03/27 | 5,150 | 5,150 | 5,060 | 5,070 | -2.12% | 117,400 | 2450億2393万 | -2.37% | 9.02 | 0.75 |
| 03/26 | 5,210 | 5,210 | 5,140 | 5,180 | +0.58% | 108,200 | 2503億4003万 | -0.12% | 9.22 | 0.76 |
| 03/25 | 5,140 | 5,160 | 5,060 | 5,150 | +0.19% | 113,700 | 2488億9019万 | -0.52% | 9.16 | 0.76 |
| 03/24 | 5,250 | 5,260 | 5,130 | 5,140 | -1.91% | 134,400 | 2484億691万 | -0.71% | 9.14 | 0.76 |
| 03/21 | 5,360 | 5,430 | 5,220 | 5,240 | -2.78% | 155,400 | 2532億3973万 | +1.06% | 9.32 | 0.77 |
| 03/19 | 5,370 | 5,430 | 5,370 | 5,390 | -0.92% | 102,100 | 2604億8896万 | +4.11% | 9.59 | 0.79 |
| 03/18 | 5,340 | 5,470 | 5,320 | 5,440 | +2.06% | 125,500 | 2629億536万 | +5.22% | 9.68 | 0.8 |
| 03/17 | 5,300 | 5,360 | 5,210 | 5,330 | +0.95% | 144,800 | 2575億8926万 | +3.23% | 9.48 | 0.78 |
| 03/14 | 5,260 | 5,310 | 5,250 | 5,280 | +0.19% | 74,300 | 2551億7285万 | +2.37% | 9.39 | 0.78 |
| 03/13 | 5,350 | 5,390 | 5,230 | 5,270 | -0.19% | 137,100 | 2546億8957万 | +2.21% | 9.38 | 0.78 |
| 03/12 | 5,100 | 5,360 | 5,080 | 5,280 | +4.14% | 197,900 | 2551億7285万 | +2.46% | 9.39 | 0.78 |
| 03/11 | 5,020 | 5,070 | 4,980 | 5,070 | -1.74% | 169,700 | 2450億2393万 | -1.57% | 9.02 | 0.75 |
| 03/10 | 5,150 | 5,210 | 5,140 | 5,160 | -1.15% | 140,100 | 2493億7347万 | -0.04% | 9.18 | 0.76 |
| 03/07 | 5,230 | 5,300 | 5,150 | 5,220 | -0.95% | 93,000 | 2522億7316万 | +0.99% | 9.29 | 0.77 |
| 03/06 | 5,350 | 5,370 | 5,240 | 5,270 | +0.76% | 96,000 | 2546億8957万 | +1.91% | 9.38 | 0.78 |
| 03/05 | 5,240 | 5,260 | 5,160 | 5,230 | -0.19% | 162,000 | 2527億5644万 | +1.18% | 9.31 | 0.77 |
| 03/04 | 5,240 | 5,290 | 5,200 | 5,240 | -0.95% | 143,500 | 2532億3973万 | +1.43% | 9.32 | 0.77 |
| 03/03 | 5,220 | 5,340 | 5,210 | 5,290 | +1.73% | 239,700 | 2556億5614万 | +2.5% | 9.41 | 0.78 |
| 02/28 | 5,160 | 5,220 | 5,090 | 5,200 | +1.76% | 178,600 | 2513億660万 | +0.91% | 9.25 | 0.77 |
| 02/27 | 5,060 | 5,170 | 5,040 | 5,110 | +1.59% | 144,500 | 2469億5706万 | -0.76% | 9.09 | 0.75 |
| 02/26 | 5,050 | 5,070 | 4,975 | 5,030 | -0.59% | 231,700 | 2430億9081万 | -2.22% | 8.95 | 0.74 |
| 02/25 | 4,920 | 5,130 | 4,820 | 5,060 | +1.2% | 208,600 | 2445億4065万 | -1.59% | 9 | 0.75 |
| 02/21 | 4,995 | 5,070 | 4,940 | 5,000 | -0.2% | 188,400 | 2416億4096万 | -2.7% | 8.9 | 0.74 |
| 02/20 | 5,170 | 5,230 | 5,010 | 5,010 | -3.09% | 189,600 | 2421億2424万 | -2.51% | 8.91 | 0.74 |
| 02/19 | 4,960 | 5,200 | 4,955 | 5,170 | +5.73% | 311,800 | 2498億5675万 | +0.62% | 9.2 | 0.76 |
| 02/18 | 4,930 | 4,940 | 4,805 | 4,890 | -1.11% | 226,100 | 2363億2486万 | -4.66% | 8.7 | 0.72 |
| 02/17 | 5,190 | 5,230 | 4,945 | 4,945 | -3.98% | 141,300 | 2389億8291万 | -3.85% | 8.8 | 0.73 |
| 02/14 | 5,350 | 5,360 | 5,120 | 5,150 | -3.74% | 214,800 | 2488億9019万 | 0% | 9.16 | 0.76 |
| 02/13 | 5,110 | 5,350 | 5,070 | 5,350 | +6.36% | 564,400 | 2585億5583万 | +3.9% | 9.52 | 0.79 |
| 02/12 | 5,260 | 5,270 | 4,980 | 5,030 | -3.64% | 179,800 | 2430億9081万 | -2.16% | 8.95 | 0.74 |
| 02/10 | 5,160 | 5,250 | 5,130 | 5,220 | -0.76% | 172,200 | 2522億7316万 | +1.4% | 9.29 | 0.77 |
| 02/07 | 5,260 | 5,300 | 5,230 | 5,260 | +0.77% | 95,100 | 2542億629万 | +2.08% | 9.36 | 0.77 |
| 02/06 | 5,230 | 5,270 | 5,220 | 5,220 | -0.19% | 69,300 | 2522億7316万 | +1.26% | 9.29 | 0.77 |
| 02/05 | 5,240 | 5,270 | 5,200 | 5,230 | +0.97% | 139,800 | 2527億5644万 | +1.38% | 9.31 | 0.77 |
| 02/04 | 5,250 | 5,290 | 5,110 | 5,180 | -0.96% | 216,700 | 2503億4003万 | +0.43% | 9.22 | 0.76 |
| 02/03 | 5,300 | 5,340 | 5,230 | 5,230 | -2.24% | 174,500 | 2527億5644万 | +1.38% | 9.31 | 0.77 |
| 01/31 | 5,320 | 5,370 | 5,300 | 5,350 | +0.19% | 77,600 | 2585億5583万 | +3.7% | 9.52 | 0.79 |
| 01/30 | 5,270 | 5,350 | 5,250 | 5,340 | +1.33% | 132,200 | 2580億7255万 | +3.65% | 9.5 | 0.79 |
| 01/29 | 5,160 | 5,310 | 5,160 | 5,270 | +0.76% | 158,900 | 2546億8957万 | +2.37% | 9.38 | 0.78 |
| 01/28 | 5,110 | 5,280 | 5,110 | 5,230 | +1.75% | 329,500 | 2527億5644万 | +1.59% | 9.31 | 0.77 |
| 01/27 | 5,160 | 5,190 | 5,120 | 5,140 | +0.39% | 93,800 | 2484億691万 | -0.25% | 9.14 | 0.76 |
| 01/24 | 5,110 | 5,170 | 5,070 | 5,120 | +0.39% | 93,900 | 2474億4034万 | -0.85% | 9.11 | 0.75 |
| 01/23 | 5,080 | 5,130 | 5,030 | 5,100 | 0% | 94,400 | 2464億7378万 | -1.43% | 9.07 | 0.75 |
| 01/22 | 5,060 | 5,120 | 4,995 | 5,100 | +2.31% | 151,600 | 2464億7378万 | -1.56% | 9.07 | 0.75 |
| 01/21 | 4,995 | 5,020 | 4,955 | 4,985 | +0.3% | 69,500 | 2409億1604万 | -3.84% | 8.87 | 0.73 |
| 01/20 | 4,975 | 5,040 | 4,925 | 4,970 | -0.1% | 68,500 | 2401億9111万 | -4.33% | 8.84 | 0.73 |
| 01/17 | 4,920 | 5,010 | 4,915 | 4,975 | -0.9% | 90,600 | 2404億3276万 | -4.44% | 8.85 | 0.73 |
| 01/16 | 4,985 | 5,080 | 4,985 | 5,020 | +1.11% | 85,900 | 2426億752万 | -3.79% | 8.93 | 0.74 |
| 01/15 | 4,970 | 5,030 | 4,930 | 4,965 | 0% | 169,300 | 2399億4947万 | -5.07% | 8.83 | 0.73 |
| 01/14 | 5,140 | 5,150 | 4,915 | 4,965 | -5.25% | 257,700 | 2399億4947万 | -5.43% | 8.83 | 0.73 |
| 01/10 | 5,060 | 5,290 | 5,010 | 5,240 | +2.75% | 134,700 | 2532億3973万 | -0.61% | 9.32 | 0.77 |
| 01/09 | 5,110 | 5,120 | 5,050 | 5,100 | -0.58% | 140,600 | 2464億7378万 | -3.43% | 9.07 | 0.75 |
| 01/08 | 5,200 | 5,200 | 5,110 | 5,130 | -0.39% | 145,700 | 2479億2363万 | -3.06% | 9.13 | 0.76 |
| 01/07 | 5,230 | 5,230 | 5,120 | 5,150 | -1.34% | 101,500 | 2488億9019万 | -2.87% | 9.16 | 0.76 |
| 01/06 | 5,370 | 5,420 | 5,200 | 5,220 | -2.06% | 103,900 | 2522億7316万 | -1.71% | 9.29 | 0.77 |
| 2024 | ||||||||||
| 12/30 | 5,340 | 5,350 | 5,270 | 5,330 | +0.19% | 84,700 | 2575億8926万 | +0.11% | 9.48 | 0.82 |
| 12/27 | 5,340 | 5,350 | 5,290 | 5,320 | +0.19% | 67,300 | 2571億598万 | -0.23% | 9.47 | 0.82 |
| 12/26 | 5,210 | 5,310 | 5,160 | 5,310 | +2.12% | 101,600 | 2566億2270万 | -0.62% | 9.45 | 0.82 |
| 12/25 | 5,200 | 5,200 | 5,110 | 5,200 | -0.38% | 73,400 | 2513億660万 | -2.79% | 9.25 | 0.8 |
| 12/24 | 5,170 | 5,220 | 5,160 | 5,220 | 0% | 64,200 | 2522億7316万 | -2.67% | 9.29 | 0.8 |
| 12/23 | 5,230 | 5,240 | 5,190 | 5,220 | +0.58% | 73,400 | 2522億7316万 | -2.94% | 9.29 | 0.8 |
| 12/20 | 5,270 | 5,270 | 5,150 | 5,190 | -0.76% | 148,200 | 2508億2332万 | -3.8% | 9.23 | 0.8 |
| 12/19 | 5,190 | 5,260 | 5,170 | 5,230 | -0.76% | 111,400 | 2527億5644万 | -3.24% | 9.31 | 0.8 |
| 12/18 | 5,400 | 5,400 | 5,240 | 5,270 | -1.68% | 74,000 | 2546億8957万 | -2.62% | 9.38 | 0.81 |
| 12/17 | 5,400 | 5,400 | 5,320 | 5,360 | -0.74% | 90,100 | 2590億3911万 | -0.89% | 9.54 | 0.82 |
| 12/16 | 5,400 | 5,490 | 5,360 | 5,400 | +0.56% | 115,600 | 2609億7224万 | -0.04% | 9.61 | 0.83 |
| 12/13 | 5,260 | 5,380 | 5,250 | 5,370 | +1.51% | 117,300 | 2595億2239万 | -0.37% | 9.55 | 0.82 |
| 12/12 | 5,250 | 5,340 | 5,170 | 5,290 | +2.32% | 105,600 | 2556億5614万 | -1.6% | 9.41 | 0.81 |
| 12/11 | 5,170 | 5,190 | 5,100 | 5,170 | -1.52% | 119,700 | 2498億5675万 | -3.69% | 9.2 | 0.79 |
| 12/10 | 5,300 | 5,370 | 5,230 | 5,250 | 0% | 78,100 | 2537億2301万 | -2.02% | 9.34 | 0.81 |
| 12/09 | 5,300 | 5,300 | 5,190 | 5,250 | -0.38% | 111,700 | 2537億2301万 | -1.65% | 9.34 | 0.81 |
| 12/06 | 5,330 | 5,350 | 5,240 | 5,270 | -1.31% | 106,300 | 2546億8957万 | -0.96% | 9.38 | 0.81 |
| 12/05 | 5,470 | 5,470 | 5,330 | 5,340 | -2.2% | 76,700 | 2580億7255万 | +0.51% | 9.5 | 0.82 |
| 12/04 | 5,520 | 5,550 | 5,420 | 5,460 | -1.09% | 60,000 | 2638億7193万 | +3.02% | 9.71 | 0.84 |
| 12/03 | 5,460 | 5,530 | 5,460 | 5,520 | +1.28% | 81,500 | 2667億7162万 | +4.47% | 9.82 | 0.85 |
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 | 6,570 657 5/10 | 1,980 198 3/17 | 188,300 1,883,000 5/11 | - | - | +10.33% 5/7 | -22.67% 1/22 |
| 2009年 3月期 | 3,490 349 6/19 | 1,100 110 3/12 110 3/10 | 2,662,700 26,627,000 6/18 | - | - | +25.34% 5/19 | -34.95% 10/8 |
| 2010年 3月期 | 2,320 232 3/31 | 1,100 110 11/19 | 772,400 7,724,000 6/11 | 526億8720万 | - | +22.78% 12/25 | -18.87% 7/13 |
| 2011年 3月期 | 2,780 278 6/4 | 1,460 146 3/15 | 450,800 4,508,000 4/8 | 631億3380万 | 331億5660万 | +13.31% 6/4 | -36.09% 3/15 |
| 2012年 3月期 | 3,200 320 7/11 | 1,450 145 11/21 | 362,800 3,628,000 2/8 | 726億7200万 | 329億2950万 | +17.81% 3/8 | -24.26% 11/21 |
| 2013年 3月期 | 3,170 317 3/26 | 1,720 172 10/12 172 10/11 | 726,400 7,264,000 3/26 | 719億9070万 | 390億6120万 | +18.33% 1/15 | -13.15% 5/16 |
| 2014年 3月期 | 4,280 428 3/31 | 2,470 247 6/27 247 6/26 | 612,700 6,127,000 12/27 | 1833億466万 | 560億9370万 | +18.23% 12/27 | -14.17% 6/7 |
| 2015年 3月期 | 4,840 484 8/7 | 2,850 285 1/21 | 1,819,600 18,196,000 11/26 | 2072億8845万 | 1220億6035万 | +18.75% 8/7 | -11.36% 10/8 |
| 2016年 3月期 | 3,580 358 5/11 358 4/27 | 1,880 188 9/29 | 1,052,300 10,523,000 11/6 | 1533億2493万 | 805億1700万 | +23.39% 11/6 | -18.09% 2/12 |
| 2017年 3月期 | 3,670 367 2/2 | 2,080 208 4/11 208 4/8 | 2,609,700 26,097,000 3/22 | 1571億7946万 | 890億8264万 | +19.01% 5/13 | -11.22% 3/8 |
| 2018年 3月期 | 3,520 10/10 | 2,385 2/9 | 2,412,900 11/6 | 1701億1523万 | 1152億6274万 | +10.36% 9/21 | -16.04% 2/9 |
| 2019年 3月期 | 2,905 5/2 | 2,026 3/28 | 1,457,400 12/12 | 1403億9340万 | 979億1291万 | +11.29% 12/14 | -11.4% 12/25 |
| 2020年 3月期 | 2,646 12/18 12/17 | 1,250 3/17 | 1,037,400 11/6 | 1278億7639万 | 604億1024万 | +30.81% 11/8 | -32.07% 3/13 |
| 2021年 3月期 | 2,819 3/15 | 1,371 4/6 | 1,253,400 2/5 | 1362億3717万 | 662億5795万 | +23.95% 5/20 | -11.86% 10/2 |
| 2022年 3月期 | 3,115 9/16 | 1,858 3/9 | 1,312,900 2/4 | 1505億4232万 | 897億9378万 | +14.1% 1/13 | -20.32% 3/9 |
| 2023年 3月期 | 2,818 3/2 | 1,954 10/3 | 2,037,800 8/5 | 1361億8884万 | 944億3328万 | +23.08% 8/5 | -14.87% 9/30 |
| 2024年 3月期 | 4,520 3/22 | 2,517 4/6 | 1,377,900 8/4 | 2184億4343万 | 1216億4206万 | +18.55% 12/6 | -7.24% 10/4 |
| 最新 | 4,930 2025/5/2 | 172,300 | 2283億9799万 | +6.78% 4,617 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/05/02 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
1,100円（2009/11/19） - 348%（4.48倍）
4,930円（5/2）