株価チャート
株価
5/7
- 前日 (5/2)
- 1,017
- 始値
- 1,017
- 高値
- 1,020
- 安値
- 1,004
- 終値 -0.98%
- 1,007
- 出来高 -1.09%
- 118,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,007 - 株価（25日）
移動平均値 - +3.71%
971 - 出来高（5日）
移動平均値 - -30.14%
169,060
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 1,017 | 1,020 | 1,004 | 1,007 | -0.98% | 118,100 | 453億2000万 | +3.71% | - | 0.28 |
| 05/02 | 1,020 | 1,026 | 1,009 | 1,017 | +0.79% | 119,400 | 457億7005万 | +4.41% | - | 0.28 |
| 05/01 | 1,004 | 1,010 | 998 | 1,009 | +0.6% | 143,500 | 454億1001万 | +3.06% | - | 0.28 |
| 04/30 | 1,010 | 1,011 | 992 | 1,003 | +0.3% | 143,700 | 451億3998万 | +1.83% | - | 0.28 |
| 04/28 | 993 | 1,007 | 991 | 1,000 | +1.63% | 320,600 | 450億497万 | +0.91% | - | 0.28 |
| 04/25 | 984 | 994 | 978 | 984 | +0.61% | 122,200 | 442億8489万 | -1.3% | - | 0.27 |
| 04/24 | 972 | 998 | 969 | 978 | +1.45% | 205,000 | 440億1486万 | -2.49% | - | 0.27 |
| 04/23 | 969 | 973 | 961 | 964 | +1.58% | 129,900 | 433億8479万 | -4.55% | - | 0.27 |
| 04/22 | 945 | 951 | 943 | 949 | +0.21% | 88,800 | 427億971万 | -6.78% | - | 0.26 |
| 04/21 | 959 | 959 | 940 | 947 | -1.25% | 115,900 | 426億1970万 | -7.61% | - | 0.26 |
| 04/18 | 945 | 959 | 943 | 959 | +2.13% | 92,200 | 431億5976万 | -6.89% | - | 0.27 |
| 04/17 | 933 | 939 | 927 | 939 | +0.43% | 130,200 | 422億5966万 | -9.36% | - | 0.26 |
| 04/16 | 940 | 943 | 927 | 935 | -1.48% | 155,800 | 420億7964万 | -10.27% | - | 0.26 |
| 04/15 | 948 | 956 | 943 | 949 | +2.48% | 202,800 | 427億971万 | -9.45% | - | 0.26 |
| 04/14 | 942 | 942 | 925 | 926 | -0.86% | 171,600 | 416億7460万 | -12.14% | - | 0.26 |
| 04/11 | 911 | 938 | 888 | 934 | -1.06% | 229,100 | 420億3464万 | -11.89% | - | 0.26 |
| 04/10 | 972 | 972 | 930 | 944 | +6.55% | 296,500 | 424億8469万 | -11.44% | - | 0.26 |
| 04/09 | 904 | 904 | 871 | 886 | -5.04% | 316,900 | 398億7440万 | -17.27% | - | 0.25 |
| 04/08 | 910 | 948 | 910 | 933 | +6.87% | 173,500 | 419億8963万 | -13.45% | - | 0.26 |
| 04/07 | 875 | 892 | 840 | 873 | -7.13% | 363,200 | 392億8934万 | -19.39% | - | 0.24 |
| 04/04 | 980 | 983 | 921 | 940 | -6.47% | 368,700 | 423億467万 | -13.76% | - | 0.26 |
| 04/03 | 1,012 | 1,026 | 995 | 1,005 | -4.83% | 404,100 | 452億2999万 | -8.22% | - | 0.28 |
| 04/02 | 1,061 | 1,063 | 1,047 | 1,056 | -0.47% | 165,100 | 475億2525万 | -3.65% | - | 0.29 |
| 04/01 | 1,083 | 1,083 | 1,056 | 1,061 | -0.47% | 190,200 | 477億5027万 | -3.19% | - | 0.3 |
| 03/31 | 1,079 | 1,079 | 1,050 | 1,066 | -2.56% | 251,800 | 479億7530万 | -2.65% | - | 0.3 |
| 03/28 | 1,105 | 1,117 | 1,092 | 1,094 | -4.54% | 487,000 | 525億310万 | 0% | - | 0.31 |
| 03/27 | 1,142 | 1,150 | 1,129 | 1,146 | -1.12% | 554,100 | 549億9868万 | +4.95% | - | 0.32 |
| 03/26 | 1,156 | 1,159 | 1,144 | 1,159 | +0.7% | 248,400 | 556億2258万 | +6.43% | - | 0.32 |
| 03/25 | 1,156 | 1,160 | 1,149 | 1,151 | +0.7% | 219,400 | 552億3864万 | +6.08% | - | 0.32 |
| 03/24 | 1,154 | 1,155 | 1,140 | 1,143 | -0.26% | 212,100 | 548億5471万 | +5.83% | - | 0.32 |
| 03/21 | 1,151 | 1,164 | 1,145 | 1,146 | -0.43% | 292,600 | 549億9868万 | +6.21% | - | 0.32 |
| 03/19 | 1,139 | 1,159 | 1,139 | 1,151 | +0.09% | 252,900 | 552億3864万 | +6.97% | - | 0.32 |
| 03/18 | 1,123 | 1,155 | 1,123 | 1,150 | +2.59% | 343,000 | 551億9065万 | +7.18% | - | 0.32 |
| 03/17 | 1,105 | 1,123 | 1,104 | 1,121 | +2.37% | 216,300 | 537億9888万 | +4.67% | - | 0.31 |
| 03/14 | 1,087 | 1,100 | 1,086 | 1,095 | +0.46% | 262,000 | 525億5110万 | +2.43% | - | 0.31 |
| 03/13 | 1,090 | 1,100 | 1,088 | 1,090 | -0.18% | 221,200 | 523億1114万 | +2.06% | - | 0.3 |
| 03/12 | 1,090 | 1,093 | 1,081 | 1,092 | -0.73% | 178,300 | 524億712万 | +2.25% | - | 0.3 |
| 03/11 | 1,076 | 1,100 | 1,070 | 1,100 | +1.48% | 312,100 | 527億9106万 | +3.09% | - | 0.31 |
| 03/10 | 1,093 | 1,093 | 1,082 | 1,084 | -0.09% | 220,800 | 520億2319万 | +1.59% | - | 0.3 |
| 03/07 | 1,070 | 1,085 | 1,059 | 1,085 | +0.74% | 189,300 | 520億7118万 | +1.69% | - | 0.3 |
| 03/06 | 1,079 | 1,086 | 1,071 | 1,077 | +0.65% | 187,800 | 516億8724万 | +0.84% | - | 0.3 |
| 03/05 | 1,056 | 1,072 | 1,056 | 1,070 | +0.38% | 148,900 | 513億5130万 | +0.19% | - | 0.3 |
| 03/04 | 1,066 | 1,070 | 1,057 | 1,066 | 0% | 147,300 | 511億5933万 | -0.28% | - | 0.3 |
| 03/03 | 1,058 | 1,068 | 1,057 | 1,066 | +1.91% | 198,400 | 511億5933万 | -0.37% | - | 0.3 |
| 02/28 | 1,042 | 1,048 | 1,035 | 1,046 | 0% | 197,700 | 501億9949万 | -2.33% | - | 0.29 |
| 02/27 | 1,034 | 1,049 | 1,033 | 1,046 | +0.67% | 211,400 | 501億9949万 | -2.52% | - | 0.29 |
| 02/26 | 1,038 | 1,040 | 1,029 | 1,039 | -0.57% | 223,900 | 498億6355万 | -3.35% | - | 0.29 |
| 02/25 | 1,036 | 1,047 | 1,029 | 1,045 | +0.29% | 232,700 | 501億5150万 | -2.97% | - | 0.29 |
| 02/21 | 1,039 | 1,044 | 1,028 | 1,042 | +0.1% | 174,800 | 500億753万 | -3.43% | - | 0.29 |
| 02/20 | 1,053 | 1,060 | 1,037 | 1,041 | -1.05% | 222,400 | 499億5953万 | -3.61% | - | 0.29 |
| 02/19 | 1,067 | 1,079 | 1,052 | 1,052 | -1.41% | 151,300 | 504億8745万 | -2.68% | - | 0.29 |
| 02/18 | 1,050 | 1,073 | 1,045 | 1,067 | +1.62% | 195,300 | 512億732万 | -1.39% | - | 0.3 |
| 02/17 | 1,049 | 1,062 | 1,041 | 1,050 | +0.19% | 212,700 | 503億9146万 | -2.96% | - | 0.29 |
| 02/14 | 1,060 | 1,081 | 1,030 | 1,048 | -4.73% | 744,000 | 502億9548万 | -3.32% | - | 0.29 |
| 02/13 | 1,090 | 1,103 | 1,087 | 1,100 | +2.42% | 149,600 | 527億9106万 | +1.29% | - | 0.31 |
| 02/12 | 1,089 | 1,090 | 1,071 | 1,074 | -0.92% | 176,600 | 515億4327万 | -1.1% | - | 0.3 |
| 02/10 | 1,079 | 1,084 | 1,076 | 1,084 | +0.09% | 118,900 | 520億2319万 | -0.18% | - | 0.3 |
| 02/07 | 1,070 | 1,088 | 1,067 | 1,083 | +1.12% | 152,200 | 519億7519万 | -0.37% | - | 0.3 |
| 02/06 | 1,071 | 1,080 | 1,070 | 1,071 | -1.11% | 190,900 | 513億9929万 | -1.47% | - | 0.3 |
| 02/05 | 1,084 | 1,093 | 1,077 | 1,083 | 0% | 114,200 | 519億7519万 | -0.46% | - | 0.3 |
| 02/04 | 1,080 | 1,087 | 1,073 | 1,083 | +1.12% | 168,700 | 519億7519万 | -0.46% | - | 0.3 |
| 02/03 | 1,089 | 1,089 | 1,068 | 1,071 | -2.55% | 384,000 | 513億9929万 | -1.47% | - | 0.3 |
| 01/31 | 1,095 | 1,099 | 1,088 | 1,099 | +0.18% | 133,500 | 527億4306万 | +1.1% | - | 0.31 |
| 01/30 | 1,089 | 1,098 | 1,088 | 1,097 | +0.64% | 108,200 | 526億4708万 | +1.01% | - | 0.31 |
| 01/29 | 1,091 | 1,094 | 1,088 | 1,090 | -0.27% | 84,400 | 523億1114万 | +0.55% | - | 0.3 |
| 01/28 | 1,095 | 1,098 | 1,090 | 1,093 | -0.46% | 89,900 | 524億5511万 | +0.92% | - | 0.31 |
| 01/27 | 1,099 | 1,101 | 1,093 | 1,098 | +0.92% | 85,400 | 526億9507万 | +1.57% | - | 0.31 |
| 01/24 | 1,095 | 1,099 | 1,084 | 1,088 | -0.64% | 125,600 | 522億1515万 | +0.83% | - | 0.3 |
| 01/23 | 1,096 | 1,096 | 1,086 | 1,095 | +0.18% | 143,600 | 525億5110万 | +1.67% | - | 0.31 |
| 01/22 | 1,092 | 1,099 | 1,091 | 1,093 | -0.64% | 105,800 | 524億5511万 | +1.67% | - | 0.31 |
| 01/21 | 1,097 | 1,105 | 1,087 | 1,100 | +1.01% | 120,100 | 527億9106万 | +2.71% | - | 0.31 |
| 01/20 | 1,075 | 1,093 | 1,073 | 1,089 | +1.3% | 156,200 | 522億6314万 | +1.97% | - | 0.3 |
| 01/17 | 1,065 | 1,075 | 1,062 | 1,075 | +0.47% | 163,100 | 515億9126万 | +0.94% | - | 0.3 |
| 01/16 | 1,080 | 1,085 | 1,066 | 1,070 | -0.83% | 113,700 | 513億5130万 | +0.75% | - | 0.3 |
| 01/15 | 1,078 | 1,083 | 1,074 | 1,079 | +0.09% | 174,000 | 517億8323万 | +1.89% | - | 0.3 |
| 01/14 | 1,069 | 1,081 | 1,063 | 1,078 | +0.65% | 196,800 | 517億3523万 | +2.28% | - | 0.3 |
| 01/10 | 1,076 | 1,078 | 1,069 | 1,071 | -0.46% | 123,000 | 513億9929万 | +1.9% | - | 0.3 |
| 01/09 | 1,093 | 1,096 | 1,076 | 1,076 | -2.36% | 199,700 | 516億3925万 | +2.77% | - | 0.3 |
| 01/08 | 1,100 | 1,107 | 1,098 | 1,102 | +0.18% | 110,300 | 528億8704万 | +5.76% | - | 0.31 |
| 01/07 | 1,100 | 1,108 | 1,084 | 1,100 | +0.55% | 184,100 | 527億9106万 | +6.08% | - | 0.31 |
| 01/06 | 1,093 | 1,099 | 1,080 | 1,094 | +0.83% | 235,600 | 525億310万 | +6.11% | - | 0.31 |
| 2024 | ||||||||||
| 12/30 | 1,098 | 1,099 | 1,080 | 1,085 | -1.63% | 171,200 | 520億7118万 | +5.54% | - | 0.33 |
| 12/27 | 1,100 | 1,104 | 1,093 | 1,103 | +0.55% | 119,900 | 529億3503万 | +7.61% | - | 0.33 |
| 12/26 | 1,084 | 1,097 | 1,081 | 1,097 | +1.57% | 206,900 | 526億4708万 | +7.44% | - | 0.33 |
| 12/25 | 1,073 | 1,080 | 1,059 | 1,080 | +1.5% | 115,200 | 518億3122万 | +6.19% | - | 0.33 |
| 12/24 | 1,067 | 1,067 | 1,050 | 1,064 | -0.19% | 170,100 | 510億6335万 | +4.83% | - | 0.32 |
| 12/23 | 1,059 | 1,066 | 1,048 | 1,066 | +0.57% | 199,700 | 511億5933万 | +5.23% | - | 0.32 |
| 12/20 | 1,061 | 1,084 | 1,060 | 1,060 | +0.28% | 314,800 | 508億7138万 | +4.85% | - | 0.32 |
| 12/19 | 1,051 | 1,059 | 1,046 | 1,057 | -1.49% | 258,800 | 507億2740万 | +4.76% | - | 0.32 |
| 12/18 | 1,102 | 1,111 | 1,071 | 1,073 | +3.67% | 705,800 | 514億9527万 | +6.55% | - | 0.32 |
| 12/17 | 1,059 | 1,062 | 1,031 | 1,035 | -1.33% | 131,000 | 496億7158万 | +3.09% | - | 0.31 |
| 12/16 | 1,048 | 1,057 | 1,046 | 1,049 | +0.58% | 131,500 | 503億4347万 | +4.59% | - | 0.32 |
| 12/13 | 1,030 | 1,043 | 1,021 | 1,043 | +1.26% | 239,300 | 500億5552万 | +4.2% | - | 0.31 |
| 12/12 | 1,018 | 1,034 | 1,002 | 1,030 | +2.49% | 563,500 | 494億3162万 | +3.1% | - | 0.31 |
| 12/11 | 1,023 | 1,024 | 997 | 1,005 | -1.18% | 356,000 | 482億3183万 | +0.1% | - | 0.3 |
| 12/10 | 1,017 | 1,022 | 1,011 | 1,017 | -0.59% | 170,300 | 488億773万 | +0.89% | - | 0.31 |
| 12/09 | 996 | 1,024 | 996 | 1,023 | +3.13% | 325,200 | 490億9568万 | +1.19% | - | 0.31 |
| 12/06 | 990 | 997 | 985 | 992 | +0.71% | 134,300 | 476億793万 | -2.17% | - | 0.3 |
| 12/05 | 973 | 989 | 969 | 985 | +1.03% | 219,100 | 472億7199万 | -3.43% | - | 0.3 |
| 12/04 | 976 | 982 | 968 | 975 | -1.12% | 200,400 | 467億9207万 | -4.88% | - | 0.29 |
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 | 1,125 12/26 | 742 1/23 | 414,500 3/13 | - | - | +17.22% 12/14 | -22.94% 1/22 |
| 2009年 3月期 | 1,243 9/10 | 501 1/15 1/13 他2件 | 462,200 11/20 | - | - | +22.32% 4/3 | -31.16% 12/24 |
| 2010年 3月期 | 1,635 12/7 | 625 5/12 | 684,700 12/7 | - | - | +28.92% 5/29 | -16.06% 5/12 |
| 2011年 3月期 | 2,157 2/21 | 1,206 4/20 | 1,357,500 2/15 | 880億921万 | 492億682万 | +22.75% 2/15 | -25.15% 3/15 |
| 2012年 3月期 | 2,566 3/30 | 1,347 4/13 | 1,081,300 4/4 | 1046億9710万 | 549億5985万 | +15.43% 5/13 | -19.81% 8/22 |
| 2013年 3月期 | 2,611 4/2 | 1,553 10/10 | 1,688,000 2/21 | 1065億3317万 | 633億6500万 | +15.34% 8/17 | -19.56% 10/3 |
| 2014年 3月期 | 2,499 5/15 | 1,585 6/17 | 2,367,700 5/16 | 1019億6339万 | 646億7065万 | +13.93% 5/15 | -18.17% 6/7 |
| 2015年 3月期 | 2,595 3/10 | 1,794 4/9 | 1,232,700 12/8 | 1234億5523万 | 850億3483万 | +16.25% 3/9 | -7.68% 8/8 |
| 2016年 3月期 | 3,075 12/2 | 1,610 2/12 | 1,467,100 2/10 | 1465億8885万 | 767億7280万 | +16.95% 10/9 | -31.08% 2/12 |
| 2017年 3月期 | 2,547 3/6 | 1,478 7/8 | 930,000 11/8 | 1216億8514万 | 705億4962万 | +12.67% 5/13 | -16.54% 7/8 |
| 2018年 3月期 | 3,420 11/15 | 2,127 4/17 | 972,600 2/9 | 1636億5306万 | 1016億5884万 | +14.57% 5/11 | -14.24% 2/9 |
| 2019年 3月期 | 2,726 5/15 | 1,686 12/25 | 736,900 8/7 | 1304億8427万 | 808億3522万 | +9.98% 1/31 | -15.55% 12/25 |
| 2020年 3月期 | 1,933 4/19 | 823 3/19 | 930,900 11/6 | 926億7763万 | 394億9731万 | +11.77% 9/12 | -26.18% 3/16 |
| 2021年 3月期 | 1,215 3/23 | 756 8/7 | 607,700 1/28 | 583億1012万 | 362億8185万 | +15.77% 3/19 | -14.05% 7/31 |
| 2022年 3月期 | 1,131 4/19 | 582 3/11 | 1,708,500 11/30 | 542億7880万 | 279億3127万 | +15.26% 1/13 | -22.26% 3/9 |
| 2023年 3月期 | 1,024 8/19 | 692 4/1 | 604,200 3/3 | 491億4367万 | 332億1037万 | +17.74% 3/9 | -11.36% 7/1 |
| 2024年 3月期 | 1,297 9/19 | 839 4/7 | 1,117,100 11/10 | 622億4545万 | 402億6518万 | +13.65% 5/12 | -14.02% 10/4 |
| 最新 | 1,007 2025/5/7 | 118,100 | 453億2000万 | +3.71% 971 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 160%（2.6倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/05/07 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
501円（2009/01/15） - 101%（2.01倍）
1,007円（5/7）