株価チャート
株価
5/2
- 前日 (5/1)
- 1,790
- 始値
- 1,791
- 高値
- 1,811
- 安値
- 1,777
- 終値 -0.67%
- 1,778
- 出来高 +39.37%
- 66,200
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,797 - 株価（25日）
移動平均値 - -0.28%
1,783 - 出来高（5日）
移動平均値 - +29.55%
51,100
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 | 1,791 | 1,811 | 1,777 | 1,778 | -0.67% | 66,200 | 608億7749万 | -0.28% | 17.27 | 0.45 |
| 05/01 | 1,797 | 1,805 | 1,790 | 1,790 | -0.61% | 47,500 | 612億8836万 | +0.11% | 17.39 | 0.45 |
| 04/30 | 1,813 | 1,813 | 1,789 | 1,801 | -0.72% | 46,700 | 616億6500万 | +0.45% | 17.5 | 0.45 |
| 04/28 | 1,800 | 1,818 | 1,790 | 1,814 | +0.78% | 54,400 | 621億1011万 | +0.95% | 17.62 | 0.46 |
| 04/25 | 1,797 | 1,812 | 1,791 | 1,800 | +0.39% | 40,700 | 616億3076万 | 0% | 17.49 | 0.45 |
| 04/24 | 1,820 | 1,823 | 1,785 | 1,793 | -1.27% | 48,400 | 613億9108万 | -0.61% | 17.42 | 0.45 |
| 04/23 | 1,827 | 1,831 | 1,812 | 1,816 | +0.11% | 36,900 | 621億7859万 | +0.44% | 17.64 | 0.46 |
| 04/22 | 1,806 | 1,815 | 1,800 | 1,814 | +0.72% | 20,700 | 621億1011万 | +0.11% | 17.62 | 0.46 |
| 04/21 | 1,799 | 1,812 | 1,788 | 1,801 | +0.11% | 33,500 | 616億6500万 | -0.83% | 17.5 | 0.45 |
| 04/18 | 1,771 | 1,801 | 1,768 | 1,799 | +2.45% | 26,400 | 615億9652万 | -1.15% | 17.48 | 0.45 |
| 04/17 | 1,754 | 1,762 | 1,750 | 1,756 | -0.4% | 13,300 | 601億2423万 | -3.73% | 17.06 | 0.44 |
| 04/16 | 1,761 | 1,769 | 1,753 | 1,763 | +0.17% | 21,900 | 603億6390万 | -3.61% | 17.13 | 0.44 |
| 04/15 | 1,763 | 1,773 | 1,760 | 1,760 | -0.06% | 21,700 | 602億6118万 | -4.03% | 17.1 | 0.44 |
| 04/14 | 1,772 | 1,772 | 1,752 | 1,761 | +0.74% | 23,100 | 602億9542万 | -4.4% | 17.11 | 0.44 |
| 04/11 | 1,743 | 1,752 | 1,712 | 1,748 | -1.41% | 30,600 | 598億5031万 | -5.51% | 16.98 | 0.44 |
| 04/10 | 1,767 | 1,783 | 1,745 | 1,773 | +4.54% | 38,100 | 607億630万 | -4.57% | 17.23 | 0.45 |
| 04/09 | 1,701 | 1,707 | 1,678 | 1,696 | -2.08% | 58,200 | 580億6987万 | -9.01% | 16.48 | 0.43 |
| 04/08 | 1,714 | 1,746 | 1,713 | 1,732 | +3.46% | 51,000 | 593億248万 | -7.48% | 16.83 | 0.44 |
| 04/07 | 1,674 | 1,708 | 1,640 | 1,674 | -4.01% | 82,700 | 573億1660万 | -10.91% | 16.26 | 0.42 |
| 04/04 | 1,756 | 1,768 | 1,717 | 1,744 | -2.52% | 88,800 | 597億1336万 | -7.58% | 16.94 | 0.44 |
| 04/03 | 1,794 | 1,802 | 1,776 | 1,789 | -1.54% | 71,600 | 612億5412万 | -5.44% | 17.38 | 0.45 |
| 04/02 | 1,835 | 1,835 | 1,814 | 1,817 | -0.87% | 45,000 | 622億1282万 | -4.12% | 17.65 | 0.46 |
| 04/01 | 1,850 | 1,852 | 1,833 | 1,833 | -0.43% | 38,000 | 627億6065万 | -3.32% | 17.81 | 0.46 |
| 03/31 | 1,860 | 1,862 | 1,839 | 1,841 | -1.92% | 66,400 | 630億3457万 | -2.9% | 17.89 | 0.46 |
| 03/28 | 1,907 | 1,907 | 1,875 | 1,877 | -1.57% | 62,200 | 642億6718万 | -1.05% | 18.24 | 0.47 |
| 03/27 | 1,901 | 1,918 | 1,893 | 1,907 | +0.1% | 56,100 | 652億9436万 | +0.53% | 18.53 | 0.48 |
| 03/26 | 1,904 | 1,912 | 1,900 | 1,905 | +0.05% | 76,000 | 652億2588万 | +0.42% | 18.51 | 0.48 |
| 03/25 | 1,898 | 1,907 | 1,883 | 1,904 | +0.32% | 51,000 | 651億9165万 | +0.32% | 18.5 | 0.48 |
| 03/24 | 1,906 | 1,922 | 1,893 | 1,898 | -0.11% | 37,300 | 649億8621万 | -0.11% | 18.44 | 0.48 |
| 03/21 | 1,902 | 1,914 | 1,896 | 1,900 | -0.11% | 33,500 | 650億5469万 | -0.21% | 18.46 | 0.48 |
| 03/19 | 1,898 | 1,917 | 1,898 | 1,902 | +0.05% | 33,900 | 651億2317万 | -0.21% | 18.48 | 0.48 |
| 03/18 | 1,905 | 1,919 | 1,901 | 1,901 | -0.73% | 45,900 | 650億8893万 | -0.42% | 18.47 | 0.48 |
| 03/17 | 1,900 | 1,918 | 1,900 | 1,915 | +0.84% | 20,400 | 655億6828万 | +0.1% | 18.61 | 0.48 |
| 03/14 | 1,895 | 1,910 | 1,890 | 1,899 | +0.21% | 25,500 | 650億2045万 | -0.89% | 18.45 | 0.48 |
| 03/13 | 1,885 | 1,901 | 1,883 | 1,895 | +0.05% | 23,600 | 648億8349万 | -1.25% | 18.41 | 0.48 |
| 03/12 | 1,893 | 1,894 | 1,869 | 1,894 | +0.05% | 41,500 | 648億4925万 | -1.3% | 18.4 | 0.48 |
| 03/11 | 1,951 | 1,951 | 1,885 | 1,893 | -2.52% | 31,800 | 648億1501万 | -1.41% | 18.39 | 0.48 |
| 03/10 | 1,962 | 1,962 | 1,942 | 1,942 | -1.02% | 15,600 | 664億9274万 | +1.04% | 18.87 | 0.49 |
| 03/07 | 1,941 | 1,966 | 1,916 | 1,962 | -0.25% | 54,000 | 671億7753万 | +2.08% | 19.06 | 0.49 |
| 03/06 | 1,932 | 1,970 | 1,931 | 1,967 | +2.34% | 56,900 | 673億4872万 | +2.34% | 19.11 | 0.49 |
| 03/05 | 1,900 | 1,930 | 1,895 | 1,922 | +1.75% | 40,100 | 658億795万 | +0.05% | 18.67 | 0.48 |
| 03/04 | 1,916 | 1,916 | 1,886 | 1,889 | -1.46% | 29,200 | 646億7806万 | -1.77% | 18.35 | 0.47 |
| 03/03 | 1,905 | 1,921 | 1,896 | 1,917 | +2.79% | 74,700 | 656億3676万 | -0.36% | 18.62 | 0.48 |
| 02/28 | 1,849 | 1,882 | 1,831 | 1,865 | 0% | 450,000 | 638億5631万 | -3.02% | 18.12 | 0.47 |
| 02/27 | 1,856 | 1,869 | 1,845 | 1,865 | +0.43% | 62,600 | 638億5631万 | -3.12% | 18.12 | 0.47 |
| 02/26 | 1,847 | 1,859 | 1,835 | 1,857 | +0.54% | 68,400 | 635億8240万 | -3.63% | 18.04 | 0.47 |
| 02/25 | 1,842 | 1,857 | 1,835 | 1,847 | +0.27% | 52,300 | 632億4000万 | -4.35% | 17.94 | 0.46 |
| 02/21 | 1,850 | 1,855 | 1,828 | 1,842 | -1.39% | 81,100 | 630億6881万 | -4.76% | 17.9 | 0.46 |
| 02/20 | 1,876 | 1,891 | 1,865 | 1,868 | -0.37% | 37,700 | 639億5903万 | -3.56% | 18.15 | 0.47 |
| 02/19 | 1,900 | 1,904 | 1,875 | 1,875 | -1.42% | 51,400 | 641億9871万 | -3.3% | 18.22 | 0.47 |
| 02/18 | 1,927 | 1,927 | 1,891 | 1,902 | -1.3% | 53,300 | 651億2317万 | -2.06% | 18.48 | 0.48 |
| 02/17 | 1,975 | 1,975 | 1,913 | 1,927 | -1.68% | 40,900 | 659億7915万 | -0.82% | 18.72 | 0.48 |
| 02/14 | 1,971 | 1,972 | 1,951 | 1,960 | -1.85% | 41,400 | 671億905万 | +0.93% | 19.04 | 0.49 |
| 02/13 | 1,977 | 2,009 | 1,973 | 1,997 | +3.1% | 37,800 | 683億7590万 | +2.89% | 19.4 | 0.5 |
| 02/12 | 1,998 | 2,015 | 1,931 | 1,937 | -2.17% | 103,300 | 663億2154万 | -0.1% | 18.82 | 0.49 |
| 02/10 | 2,009 | 2,009 | 1,921 | 1,980 | -1.88% | 45,500 | 677億9383万 | +2.11% | 19.24 | 0.5 |
| 02/07 | 1,999 | 2,040 | 1,998 | 2,018 | +1.36% | 39,800 | 690億9493万 | +4.18% | 19.61 | 0.51 |
| 02/06 | 1,979 | 2,001 | 1,970 | 1,991 | +1.48% | 31,300 | 681億7047万 | +2.95% | 19.34 | 0.5 |
| 02/05 | 1,921 | 1,980 | 1,919 | 1,962 | +3.21% | 58,000 | 671億7753万 | +1.61% | 19.06 | 0.49 |
| 02/04 | 1,924 | 1,943 | 1,900 | 1,901 | -1.04% | 23,600 | 650億8893万 | -1.45% | 18.47 | 0.48 |
| 02/03 | 1,933 | 1,933 | 1,900 | 1,921 | -0.62% | 43,600 | 657億7371万 | -0.41% | 18.66 | 0.48 |
| 01/31 | 1,959 | 1,961 | 1,926 | 1,933 | -1.02% | 12,500 | 661億8459万 | +0.26% | 18.78 | 0.49 |
| 01/30 | 1,955 | 1,965 | 1,950 | 1,953 | +0.51% | 20,600 | 668億6937万 | +1.4% | 18.97 | 0.49 |
| 01/29 | 1,967 | 1,967 | 1,939 | 1,943 | -1.02% | 17,700 | 665億2698万 | +1.04% | 18.88 | 0.49 |
| 01/28 | 1,951 | 1,968 | 1,950 | 1,963 | +0.62% | 24,900 | 672億1176万 | +2.24% | 19.07 | 0.49 |
| 01/27 | 1,920 | 1,957 | 1,920 | 1,951 | +1.67% | 21,000 | 668億89万 | +1.77% | 18.95 | 0.49 |
| 01/24 | 1,915 | 1,925 | 1,910 | 1,919 | +0.73% | 16,100 | 657億523万 | +0.31% | 18.64 | 0.48 |
| 01/23 | 1,920 | 1,924 | 1,900 | 1,905 | -0.47% | 21,700 | 652億2588万 | -0.37% | 18.51 | 0.48 |
| 01/22 | 1,931 | 1,931 | 1,914 | 1,914 | -0.31% | 18,900 | 655億3404万 | +0.16% | 18.6 | 0.48 |
| 01/21 | 1,939 | 1,945 | 1,916 | 1,920 | -0.98% | 15,300 | 657億3947万 | +0.47% | 18.65 | 0.48 |
| 01/20 | 1,920 | 1,944 | 1,920 | 1,939 | +0.99% | 14,500 | 663億9002万 | +1.57% | 18.84 | 0.49 |
| 01/17 | 1,927 | 1,930 | 1,915 | 1,920 | -0.1% | 17,200 | 657億3947万 | +0.68% | 18.65 | 0.48 |
| 01/16 | 1,933 | 1,944 | 1,907 | 1,922 | -0.57% | 42,000 | 658億795万 | +0.84% | 18.67 | 0.48 |
| 01/15 | 1,928 | 1,940 | 1,927 | 1,933 | 0% | 17,900 | 661億8459万 | +1.47% | 18.78 | 0.49 |
| 01/14 | 1,936 | 1,945 | 1,909 | 1,933 | -0.1% | 31,200 | 661億8459万 | +1.52% | 18.78 | 0.49 |
| 01/10 | 1,918 | 1,941 | 1,906 | 1,935 | +1.42% | 21,200 | 662億5306万 | +1.63% | 18.8 | 0.49 |
| 01/09 | 1,909 | 1,922 | 1,906 | 1,908 | -0.47% | 36,400 | 653億2860万 | +0.26% | 18.54 | 0.48 |
| 01/08 | 1,945 | 1,950 | 1,913 | 1,917 | -1.59% | 38,100 | 656億3676万 | +0.79% | 18.62 | 0.48 |
| 01/07 | 1,944 | 1,959 | 1,940 | 1,948 | +0.21% | 37,300 | 666億9817万 | +2.42% | 18.93 | 0.49 |
| 01/06 | 1,949 | 1,952 | 1,930 | 1,944 | +0.41% | 40,100 | 665億6122万 | +2.32% | 18.89 | 0.49 |
| 2024 | ||||||||||
| 12/30 | 1,937 | 1,955 | 1,933 | 1,936 | +0.36% | 32,600 | 662億8730万 | +1.95% | 20.97 | 0.49 |
| 12/27 | 1,891 | 1,929 | 1,881 | 1,929 | +0.68% | 120,300 | 660億4763万 | +1.63% | 20.9 | 0.48 |
| 12/26 | 1,916 | 1,935 | 1,909 | 1,916 | -0.36% | 231,600 | 656億252万 | +0.95% | 20.76 | 0.48 |
| 12/25 | 1,910 | 1,923 | 1,902 | 1,923 | +0.73% | 107,100 | 658億4219万 | +1.32% | 20.83 | 0.48 |
| 12/24 | 1,891 | 1,924 | 1,888 | 1,909 | +0.95% | 120,400 | 653億6284万 | +0.58% | 20.68 | 0.48 |
| 12/23 | 1,878 | 1,912 | 1,878 | 1,891 | +0.32% | 153,100 | 647億4653万 | -0.42% | 20.48 | 0.48 |
| 12/20 | 1,885 | 1,914 | 1,885 | 1,885 | +0.21% | 111,400 | 645億4110万 | -0.79% | 20.42 | 0.47 |
| 12/19 | 1,860 | 1,899 | 1,857 | 1,881 | +0.53% | 85,400 | 644億414万 | -1.05% | 20.38 | 0.47 |
| 12/18 | 1,861 | 1,884 | 1,861 | 1,871 | +0.27% | 39,900 | 640億6175万 | -1.68% | 20.27 | 0.47 |
| 12/17 | 1,870 | 1,875 | 1,864 | 1,866 | +0.21% | 24,600 | 638億9055万 | -2.1% | 20.21 | 0.47 |
| 12/16 | 1,884 | 1,884 | 1,862 | 1,862 | -1.27% | 58,600 | 637億5359万 | -2.51% | 20.17 | 0.47 |
| 12/13 | 1,885 | 1,902 | 1,885 | 1,886 | -0.58% | 49,500 | 645億7534万 | -1.46% | 20.43 | 0.47 |
| 12/12 | 1,908 | 1,918 | 1,896 | 1,897 | +0.16% | 39,200 | 649億5197万 | -1.09% | 20.55 | 0.48 |
| 12/11 | 1,892 | 1,907 | 1,890 | 1,894 | +0.32% | 26,200 | 648億4925万 | -1.41% | 20.52 | 0.48 |
| 12/10 | 1,889 | 1,893 | 1,883 | 1,888 | +0.16% | 27,400 | 646億4382万 | -1.87% | 20.45 | 0.47 |
| 12/09 | 1,895 | 1,895 | 1,875 | 1,885 | -0.53% | 51,700 | 645億4110万 | -2.18% | 20.42 | 0.47 |
| 12/06 | 1,899 | 1,906 | 1,895 | 1,895 | -0.26% | 24,200 | 648億8349万 | -1.76% | 20.53 | 0.48 |
| 12/05 | 1,906 | 1,917 | 1,900 | 1,900 | -0.31% | 28,500 | 650億5469万 | -1.66% | 20.58 | 0.48 |
| 12/04 | 1,926 | 1,926 | 1,903 | 1,906 | -1.29% | 30,900 | 652億6012万 | -1.4% | 20.65 | 0.48 |
| 12/03 | 1,905 | 1,944 | 1,905 | 1,931 | +1.85% | 37,800 | 661億1611万 | -0.21% | 20.92 | 0.49 |
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 12月期 | 2,320 11/5 11/4 | 1,401 1/22 | 273,500 2/19 | - | - | +22.64% 11/5 | -24.98% 10/10 |
| 2009年 12月期 | 2,200 1/9 1/7 他3件 | 1,759 4/24 | 145,400 3/31 | - | - | +7.22% 12/8 | -11.72% 2/9 |
| 2010年 12月期 | 2,234 3/5 | 1,460 11/1 | 125,300 3/19 | 803億7932万 | 525億3080万 | +6.55% 8/9 | -13.78% 11/1 |
| 2011年 12月期 | 2,300 9/29 | 1,501 3/15 | 73,800 3/30 | 827億5400万 | 540億598万 | +11.63% 3/29 | -19.61% 3/15 |
| 2012年 12月期 | 2,055 2/6 | 1,650 6/4 6/1 | 43,600 3/27 | 739億3890万 | 593億6700万 | +7.89% 8/21 | -7.43% 5/30 |
| 2013年 12月期 | 2,499 11/26 | 1,799 2/15 | 112,400 7/30 | 899億1402万 | 647億2802万 | +15.03% 4/11 | -12.94% 2/4 |
| 2014年 12月期 | 3,320 10/31 | 2,032 2/4 | 69,300 3/14 | 1194億5526万 | 731億1237万 | +13.43% 10/31 | -7.73% 10/17 |
| 2015年 12月期 | 3,130 2/27 | 2,200 9/8 | 65,400 9/25 | 1126億1896万 | 791億5710万 | +10.01% 11/9 | -16.74% 8/25 |
| 2016年 12月期 | 2,905 1/4 | 2,315 1/21 | 76,000 10/20 | 1045億2335万 | 832億9485万 | +10.18% 6/8 | -9.95% 11/9 |
| 2017年 12月期 | 2,839 6/6 | 2,509 2/8 | 269,600 12/26 | 1021億4863万 | 902億7507万 | +4.75% 2/20 | -4.97% 4/14 |
| 2018年 12月期 | 2,654 9/27 | 1,950 12/25 | 379,100 12/25 | 954億9224万 | 701億6197万 | +7.33% 9/26 | -14.41% 12/25 |
| 2019年 12月期 | 2,591 11/5 | 2,003 2/1 | 118,300 12/26 | 932億2547万 | 720億6894万 | +13.44% 9/19 | -8.64% 8/6 |
| 2020年 12月期 | 2,635 3/30 | 1,645 3/13 | 116,200 12/28 | 948億861万 | 591億8792万 | +23.89% 3/30 | -19.93% 3/13 |
| 2021年 12月期 | 2,283 3/19 | 1,985 6/29 | 114,900 12/28 | 821億4348万 | 714億2129万 | +8.92% 9/14 | -5.44% 1/27 |
| 2022年 12月期 | 2,113 10/5 | 1,730 6/20 | 297,900 7/28 | 734億416万 | 622億4626万 | +7.74% 8/17 | -5.61% 11/7 |
| 2023年 12月期 | 2,653 6/20 | 1,885 1/5 | 228,300 12/27 | 921億6339万 | 654億8360万 | +9.6% 6/20 | -14.32% 8/18 |
| 2024年 12月期 | 2,307 5/8 | 1,812 8/5 | 233,000 7/30 | 789億9009万 | 620億4163万 | +4.46% 3/21 | -12.02% 8/5 |
| 最新 | 1,778 2025/5/2 | 66,200 | 608億7749万 | -0.28% 1,783 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 25%（1.25倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- 39%（1.39倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/02 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
995円（1998/10/23） - 79%（1.79倍）
1,778円（5/2）