株価チャート
株価
5/2
- 前日 (5/1)
- 1,604
- 始値
- 1,600
- 高値
- 1,600
- 安値
- 1,570
- 終値 -1.75%
- 1,576
- 出来高 +36.36%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -1.75%
1,604 - 株価（25日）
移動平均値 - -1.44%
1,599 - 出来高（5日）
移動平均値 - -44.03%
2,680
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 | 1,600 | 1,600 | 1,570 | 1,576 | -1.75% | 1,500 | 94億5600万 | -1.44% | 23.65 | 0.72 |
| 05/01 | 1,596 | 1,614 | 1,587 | 1,604 | +1.2% | 1,100 | 96億2400万 | +0.06% | 24.07 | 0.73 |
| 04/30 | 1,610 | 1,615 | 1,555 | 1,585 | -1.43% | 2,500 | 95億1000万 | -1.43% | 23.79 | 0.73 |
| 04/28 | 1,647 | 1,647 | 1,600 | 1,608 | -2.25% | 3,300 | 96億4800万 | -0.19% | 24.13 | 0.74 |
| 04/25 | 1,691 | 1,691 | 1,622 | 1,645 | -2.37% | 5,000 | 98億7000万 | +2.24% | 24.69 | 0.75 |
| 04/24 | 1,648 | 1,685 | 1,632 | 1,685 | +3.06% | 3,000 | 101億1000万 | +4.98% | 25.29 | 0.77 |
| 04/23 | 1,690 | 1,696 | 1,600 | 1,635 | -2.15% | 11,800 | 98億1000万 | +2.19% | 24.54 | 0.75 |
| 04/22 | 1,698 | 1,698 | 1,662 | 1,671 | -1.12% | 2,900 | 100億2600万 | +4.5% | 25.08 | 0.76 |
| 04/21 | 1,626 | 1,690 | 1,626 | 1,690 | +2.99% | 3,300 | 101億4000万 | +5.89% | 25.36 | 0.77 |
| 04/18 | 1,591 | 1,681 | 1,515 | 1,641 | -0.55% | 18,700 | 98億4600万 | +3.14% | 24.63 | 0.75 |
| 04/17 | 1,565 | 1,656 | 1,565 | 1,650 | +5.5% | 20,900 | 99億 | +3.84% | 24.76 | 0.76 |
| 04/16 | 1,529 | 1,576 | 1,529 | 1,564 | +1.76% | 2,800 | 93億8400万 | -1.26% | 23.47 | 0.72 |
| 04/15 | 1,526 | 1,561 | 1,526 | 1,537 | -1.85% | 3,400 | 92億2200万 | -2.84% | 23.07 | 0.7 |
| 04/14 | 1,596 | 1,599 | 1,566 | 1,566 | -0.13% | 2,000 | 93億9600万 | -1.01% | 23.5 | 0.72 |
| 04/11 | 1,500 | 1,580 | 1,500 | 1,568 | +2.75% | 2,200 | 94億800万 | -0.7% | 23.53 | 0.72 |
| 04/10 | 1,532 | 1,560 | 1,512 | 1,526 | +2.83% | 4,400 | 91億5600万 | -3.23% | 22.9 | 0.7 |
| 04/09 | 1,500 | 1,500 | 1,446 | 1,484 | -2.37% | 19,000 | 89億400万 | -5.84% | 22.27 | 0.68 |
| 04/08 | 1,470 | 1,542 | 1,470 | 1,520 | +5.41% | 4,700 | 91億2000万 | -3.68% | 22.81 | 0.7 |
| 04/07 | 1,438 | 1,481 | 1,390 | 1,442 | -6.24% | 12,000 | 86億5200万 | -8.62% | 21.64 | 0.66 |
| 04/04 | 1,600 | 1,600 | 1,505 | 1,538 | -6.73% | 9,800 | 92億2800万 | -2.78% | 23.08 | 0.7 |
| 04/03 | 1,585 | 1,679 | 1,580 | 1,649 | 0% | 4,000 | 98億9400万 | +4.1% | 24.75 | 0.75 |
| 04/02 | 1,637 | 1,682 | 1,628 | 1,649 | +2.3% | 2,500 | 98億9400万 | +4.3% | 24.75 | 0.75 |
| 04/01 | 1,633 | 1,698 | 1,612 | 1,612 | -1.23% | 4,100 | 96億7200万 | +2.09% | 24.19 | 0.74 |
| 03/31 | 1,668 | 1,668 | 1,590 | 1,632 | -4.45% | 5,100 | 97億9200万 | +3.49% | 24.49 | 0.75 |
| 03/28 | 1,620 | 1,709 | 1,620 | 1,708 | +3.2% | 5,000 | 102億4800万 | +8.65% | 25.63 | 0.78 |
| 03/27 | 1,733 | 1,733 | 1,631 | 1,655 | -4.61% | 8,600 | 99億3000万 | +5.82% | 24.84 | 0.76 |
| 03/26 | 1,666 | 1,735 | 1,620 | 1,735 | +3.46% | 11,000 | 104億1000万 | +11.36% | 26.04 | 0.79 |
| 03/25 | 1,738 | 1,738 | 1,643 | 1,677 | +9.04% | 87,800 | 100億6200万 | +8.33% | 25.17 | 0.77 |
| 03/24 | 1,551 | 1,551 | 1,520 | 1,538 | -0.77% | 5,900 | 92億2800万 | -0.32% | 23.08 | 0.7 |
| 03/21 | 1,571 | 1,572 | 1,550 | 1,550 | -1.4% | 5,100 | 93億 | +0.39% | 23.26 | 0.71 |
| 03/19 | 1,593 | 1,596 | 1,550 | 1,572 | -1.32% | 4,400 | 94億3200万 | +1.75% | 23.59 | 0.72 |
| 03/18 | 1,590 | 1,593 | 1,572 | 1,593 | -0.06% | 1,700 | 95億5800万 | +3.24% | 23.91 | 0.73 |
| 03/17 | 1,590 | 1,595 | 1,566 | 1,594 | +0.63% | 4,700 | 95億6400万 | +3.57% | 23.92 | 0.73 |
| 03/14 | 1,579 | 1,589 | 1,556 | 1,584 | -0.63% | 2,500 | 95億400万 | +3.13% | 23.77 | 0.72 |
| 03/13 | 1,518 | 1,598 | 1,518 | 1,594 | +5.49% | 9,300 | 95億6400万 | +3.98% | 23.92 | 0.73 |
| 03/12 | 1,531 | 1,561 | 1,511 | 1,511 | -0.98% | 13,800 | 90億6600万 | -1.24% | 22.68 | 0.69 |
| 03/11 | 1,502 | 1,542 | 1,500 | 1,526 | +0.13% | 3,100 | 91億5600万 | -0.26% | 22.9 | 0.7 |
| 03/10 | 1,522 | 1,545 | 1,520 | 1,524 | +1.33% | 5,200 | 91億4400万 | -0.46% | 22.87 | 0.7 |
| 03/07 | 1,513 | 1,526 | 1,504 | 1,504 | -0.59% | 800 | 90億2400万 | -1.83% | 22.57 | 0.69 |
| 03/06 | 1,511 | 1,544 | 1,509 | 1,513 | +0.33% | 2,800 | 90億7800万 | -1.43% | 22.71 | 0.69 |
| 03/05 | 1,513 | 1,537 | 1,500 | 1,508 | -0.4% | 4,500 | 90億4800万 | -1.82% | 22.63 | 0.69 |
| 03/04 | 1,525 | 1,550 | 1,514 | 1,514 | -1.3% | 1,600 | 90億8400万 | -1.5% | 22.72 | 0.69 |
| 03/03 | 1,540 | 1,545 | 1,523 | 1,534 | -0.32% | 1,400 | 92億400万 | -0.45% | 23.02 | 0.7 |
| 02/28 | 1,592 | 1,592 | 1,520 | 1,539 | -2.53% | 7,300 | 92億3400万 | -0.32% | 23.1 | 0.7 |
| 02/27 | 1,597 | 1,597 | 1,545 | 1,579 | -0.38% | 5,300 | 94億7400万 | +2.27% | 23.7 | 0.72 |
| 02/26 | 1,600 | 1,600 | 1,536 | 1,585 | -0.88% | 21,600 | 95億1000万 | +2.72% | 23.79 | 0.73 |
| 02/25 | 1,540 | 1,599 | 1,505 | 1,599 | +3.36% | 15,700 | 95億9400万 | +3.83% | 24 | 0.73 |
| 02/21 | 1,505 | 1,550 | 1,505 | 1,547 | +2.79% | 5,200 | 92億8200万 | +0.59% | 23.22 | 0.71 |
| 02/20 | 1,518 | 1,546 | 1,503 | 1,505 | -0.33% | 5,400 | 90億3000万 | -2.21% | 22.59 | 0.69 |
| 02/19 | 1,508 | 1,527 | 1,505 | 1,510 | -0.07% | 3,300 | 90億6000万 | -2.14% | 22.66 | 0.69 |
| 02/18 | 1,517 | 1,519 | 1,500 | 1,511 | +1% | 4,900 | 90億6600万 | -2.39% | 22.68 | 0.69 |
| 02/17 | 1,503 | 1,525 | 1,481 | 1,496 | -2.54% | 12,600 | 89億7600万 | -3.79% | 22.45 | 0.68 |
| 02/14 | 1,570 | 1,575 | 1,535 | 1,535 | -1.79% | 3,900 | 92億1000万 | -1.79% | 23.04 | 0.7 |
| 02/13 | 1,568 | 1,577 | 1,555 | 1,563 | -0.82% | 3,100 | 93億7800万 | -0.19% | 23.46 | 0.72 |
| 02/12 | 1,547 | 1,576 | 1,535 | 1,576 | +3.75% | 13,600 | 94億5600万 | +0.7% | 23.65 | 0.72 |
| 02/10 | 1,516 | 1,535 | 1,512 | 1,519 | +0.2% | 3,100 | 91億1400万 | -2.94% | 22.8 | 0.7 |
| 02/07 | 1,509 | 1,533 | 1,509 | 1,516 | +0.26% | 2,900 | 90億9600万 | -3.13% | 22.75 | 0.69 |
| 02/06 | 1,516 | 1,532 | 1,512 | 1,512 | -0.26% | 2,500 | 90億7200万 | -3.57% | 22.69 | 0.69 |
| 02/05 | 1,505 | 1,538 | 1,505 | 1,516 | -0.13% | 2,700 | 90億9600万 | -3.38% | 22.75 | 0.69 |
| 02/04 | 1,503 | 1,560 | 1,503 | 1,518 | +1% | 5,400 | 91億800万 | -3.25% | 22.78 | 0.69 |
| 02/03 | 1,530 | 1,544 | 1,503 | 1,503 | -2.66% | 3,800 | 90億1800万 | -4.15% | 22.56 | 0.69 |
| 01/31 | 1,532 | 1,587 | 1,532 | 1,544 | -1.03% | 3,600 | 92億6400万 | -1.4% | 23.17 | 0.71 |
| 01/30 | 1,545 | 1,585 | 1,545 | 1,560 | -1.08% | 1,800 | 93億6000万 | -0.32% | 23.41 | 0.71 |
| 01/29 | 1,537 | 1,577 | 1,537 | 1,577 | +2.54% | 2,700 | 94億6200万 | +0.9% | 23.67 | 0.72 |
| 01/28 | 1,526 | 1,573 | 1,516 | 1,538 | +0.33% | 1,500 | 92億2800万 | -1.35% | 23.08 | 0.7 |
| 01/27 | 1,606 | 1,621 | 1,501 | 1,533 | -5.37% | 7,700 | 91億9800万 | -1.54% | 23.01 | 0.7 |
| 01/24 | 1,644 | 1,655 | 1,607 | 1,620 | +1.69% | 15,700 | 97億2000万 | +4.31% | 24.31 | 0.74 |
| 01/23 | 1,566 | 1,593 | 1,533 | 1,593 | +2.31% | 2,600 | 95億5800万 | +2.91% | 23.91 | 0.73 |
| 01/22 | 1,548 | 1,575 | 1,532 | 1,557 | +1.3% | 2,900 | 93億4200万 | +0.71% | 23.37 | 0.71 |
| 01/21 | 1,506 | 1,537 | 1,480 | 1,537 | +2.19% | 9,700 | 92億2200万 | -0.65% | 23.07 | 0.7 |
| 01/20 | 1,550 | 1,575 | 1,501 | 1,504 | -3.03% | 12,800 | 90億2400万 | -2.97% | 22.57 | 0.69 |
| 01/17 | 1,572 | 1,574 | 1,551 | 1,551 | -1.65% | 3,500 | 93億600万 | -0.19% | 23.28 | 0.71 |
| 01/16 | 1,645 | 1,645 | 1,577 | 1,577 | -1.74% | 4,100 | 94億6200万 | +1.35% | 23.67 | 0.72 |
| 01/15 | 1,651 | 1,653 | 1,605 | 1,605 | -2.37% | 4,700 | 96億3000万 | +3.08% | 24.09 | 0.73 |
| 01/14 | 1,680 | 1,685 | 1,617 | 1,644 | -2.32% | 13,100 | 98億6400万 | +5.52% | 24.67 | 0.75 |
| 01/10 | 1,657 | 1,724 | 1,650 | 1,683 | -0.82% | 15,200 | 100億9800万 | +8.09% | 25.26 | 0.77 |
| 01/09 | 1,610 | 1,740 | 1,610 | 1,697 | +5.8% | 29,800 | 101億8200万 | +9.06% | 25.47 | 0.78 |
| 01/08 | 1,559 | 1,617 | 1,501 | 1,604 | +4.56% | 11,200 | 96億2400万 | +3.22% | 24.07 | 0.73 |
| 01/07 | 1,575 | 1,579 | 1,526 | 1,534 | -2.36% | 4,000 | 92億400万 | -1.41% | 23.02 | 0.7 |
| 01/06 | 1,537 | 1,590 | 1,501 | 1,571 | +2.35% | 6,100 | 94億2600万 | +0.71% | 23.58 | 0.72 |
| 2024 | ||||||||||
| 12/30 | 1,600 | 1,600 | 1,531 | 1,535 | -3.34% | 6,200 | 92億1000万 | -1.79% | 31.43 | 0.7 |
| 12/27 | 1,500 | 1,600 | 1,500 | 1,588 | +3.45% | 26,700 | 95億2800万 | +1.21% | 32.52 | 0.72 |
| 12/26 | 1,510 | 1,540 | 1,499 | 1,535 | +1.66% | 31,300 | 92億1000万 | -2.29% | 31.43 | 0.7 |
| 12/25 | 1,544 | 1,544 | 1,491 | 1,510 | +1.34% | 28,800 | 90億6000万 | -4.13% | 30.92 | 0.68 |
| 12/24 | 1,460 | 1,490 | 1,431 | 1,490 | +1.57% | 8,700 | 89億4000万 | -5.7% | 30.51 | 0.68 |
| 12/23 | 1,524 | 1,524 | 1,458 | 1,467 | -3.74% | 11,400 | 88億200万 | -7.5% | 30.04 | 0.66 |
| 12/20 | 1,501 | 1,530 | 1,500 | 1,524 | +1.94% | 8,800 | 91億4400万 | -4.33% | 31.21 | 0.69 |
| 12/19 | 1,487 | 1,502 | 1,459 | 1,495 | +0.4% | 7,500 | 89億7000万 | -6.45% | 30.61 | 0.68 |
| 12/18 | 1,495 | 1,520 | 1,473 | 1,489 | +0.81% | 11,000 | 89億3400万 | -7.11% | 30.49 | 0.67 |
| 12/17 | 1,433 | 1,477 | 1,407 | 1,477 | +3.07% | 11,500 | 88億6200万 | -8.26% | 30.24 | 0.67 |
| 12/16 | 1,497 | 1,497 | 1,403 | 1,433 | -4.28% | 15,400 | 85億9800万 | -11.38% | 29.34 | 0.65 |
| 12/13 | 1,545 | 1,552 | 1,459 | 1,497 | -2.92% | 21,400 | 89億8200万 | -7.88% | 30.65 | 0.68 |
| 12/12 | 1,587 | 1,587 | 1,540 | 1,542 | -2.84% | 11,300 | 92億5200万 | -5.46% | 31.58 | 0.7 |
| 12/11 | 1,579 | 1,596 | 1,550 | 1,587 | -0.81% | 8,700 | 95億2200万 | -3% | 32.5 | 0.72 |
| 12/10 | 1,607 | 1,630 | 1,591 | 1,600 | -0.74% | 5,100 | 96億 | -2.5% | 32.76 | 0.73 |
| 12/09 | 1,609 | 1,616 | 1,571 | 1,612 | +0.75% | 8,200 | 96億7200万 | -2.01% | 33.01 | 0.73 |
| 12/06 | 1,572 | 1,608 | 1,572 | 1,600 | -0.74% | 6,300 | 96億 | -2.97% | 32.76 | 0.73 |
| 12/05 | 1,628 | 1,628 | 1,598 | 1,612 | 0% | 5,800 | 96億7200万 | -2.42% | 33.01 | 0.73 |
| 12/04 | 1,637 | 1,639 | 1,608 | 1,612 | -1.53% | 1,800 | 96億7200万 | -2.6% | 33.01 | 0.73 |
| 12/03 | 1,654 | 1,654 | 1,611 | 1,637 | -0.43% | 3,800 | 98億2200万 | -1.27% | 33.52 | 0.74 |
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 | |
| 2024年 12月期 | 4,900 2/21 | 1,369 8/5 | 9,103,500 2/8 | +13.01% 9/3 | -38.03% 8/5 |
| 最新 | 1,576 2025/5/2 | 1,500 | -1.44% 1,599 | ||