株価チャート
株価
5/9
- 前日 (5/8)
- 4,740
- 始値
- 4,765
- 高値
- 4,765
- 安値
- 4,700
- 終値 +0.11%
- 4,745
- 出来高 +140%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.42%
4,765 - 株価（25日）
移動平均値 - +6.13%
4,471 - 出来高（5日）
移動平均値 - -39.39%
1,980
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 4,765 | 4,765 | 4,700 | 4,745 | +0.11% | 1,200 | 88億6764万 | +6.13% | 12.84 | 3.04 |
| 05/08 | 4,730 | 4,750 | 4,730 | 4,740 | -0.42% | 500 | 88億5829万 | +6.3% | 12.83 | 3.03 |
| 05/07 | 4,780 | 4,780 | 4,705 | 4,760 | -0.63% | 1,400 | 88億9567万 | +6.87% | 12.88 | 3.05 |
| 05/02 | 4,815 | 4,825 | 4,790 | 4,790 | 0% | 2,700 | 89億5173万 | +7.66% | 12.96 | 3.06 |
| 05/01 | 4,710 | 4,815 | 4,710 | 4,790 | +1.7% | 4,100 | 89億5173万 | +7.83% | 12.96 | 3.06 |
| 04/30 | 4,635 | 4,850 | 4,620 | 4,710 | +1.62% | 5,500 | 88億223万 | +6.18% | 12.75 | 3.01 |
| 04/28 | 4,575 | 4,635 | 4,575 | 4,635 | +1.31% | 4,100 | 86億6206万 | +4.58% | 12.54 | 2.97 |
| 04/25 | 4,650 | 4,690 | 4,525 | 4,575 | -1.51% | 6,500 | 85億4993万 | +3.23% | 12.38 | 2.93 |
| 04/24 | 4,625 | 4,710 | 4,625 | 4,645 | +0.22% | 1,800 | 86億8075万 | +4.76% | 12.57 | 2.97 |
| 04/23 | 4,670 | 4,695 | 4,635 | 4,635 | -0.43% | 1,800 | 86億6206万 | +4.6% | 12.54 | 2.97 |
| 04/22 | 4,710 | 4,710 | 4,645 | 4,655 | -1.38% | 1,600 | 86億9944万 | +4.96% | 12.6 | 2.98 |
| 04/21 | 4,575 | 4,720 | 4,575 | 4,720 | +3.28% | 4,400 | 88億2092万 | +6.5% | 12.77 | 3.02 |
| 04/18 | 4,380 | 4,645 | 4,380 | 4,570 | +6.03% | 8,300 | 85億4059万 | +3.21% | 12.37 | 2.92 |
| 04/17 | 4,350 | 4,360 | 4,310 | 4,310 | -0.92% | 2,600 | 80億5469万 | -2.6% | 11.66 | 2.76 |
| 04/16 | 4,430 | 4,500 | 4,315 | 4,350 | -1.81% | 2,500 | 81億2944万 | -1.94% | 11.77 | 2.78 |
| 04/15 | 4,570 | 4,570 | 4,430 | 4,430 | +0.91% | 5,100 | 82億7895万 | -0.32% | 11.99 | 2.83 |
| 04/14 | 4,250 | 4,390 | 4,250 | 4,390 | +3.29% | 1,100 | 82億420万 | -1.39% | 11.88 | 2.81 |
| 04/11 | 4,315 | 4,315 | 4,190 | 4,250 | -2.3% | 4,500 | 79億4256万 | -4.75% | 11.5 | 2.72 |
| 04/10 | 4,265 | 4,455 | 4,200 | 4,350 | +6.75% | 5,500 | 81億2944万 | -2.86% | 11.77 | 2.78 |
| 04/09 | 3,900 | 4,075 | 3,860 | 4,075 | +2.77% | 5,800 | 76億1551万 | -9.24% | 11.03 | 2.61 |
| 04/08 | 3,910 | 4,095 | 3,895 | 3,965 | +2.85% | 17,900 | 74億994万 | -12.08% | 10.73 | 2.54 |
| 04/07 | 3,650 | 3,980 | 3,650 | 3,855 | -7% | 7,900 | 72億437万 | -15.03% | 10.43 | 2.47 |
| 04/04 | 4,215 | 4,270 | 3,990 | 4,145 | -4.16% | 15,400 | 77億4633万 | -9.24% | 11.22 | 2.65 |
| 04/03 | 4,250 | 4,390 | 4,200 | 4,325 | -0.8% | 3,600 | 80億8272万 | -5.73% | 11.7 | 2.77 |
| 04/02 | 4,410 | 4,435 | 4,360 | 4,360 | -1.8% | 2,300 | 81億4813万 | -5.24% | 11.8 | 2.79 |
| 04/01 | 4,555 | 4,555 | 4,430 | 4,440 | -4% | 4,800 | 82億9764万 | -3.75% | 12.01 | 2.84 |
| 03/31 | 4,630 | 4,630 | 4,540 | 4,625 | 0% | 2,100 | 86億4338万 | 0% | 12.52 | 2.96 |
| 03/28 | 4,635 | 4,635 | 4,555 | 4,625 | -0.11% | 1,300 | 86億4338万 | -0.06% | 12.52 | 2.96 |
| 03/27 | 4,665 | 4,675 | 4,630 | 4,630 | +0.22% | 1,400 | 86億5272万 | -0.22% | 12.53 | 2.96 |
| 03/26 | 4,635 | 4,675 | 4,620 | 4,620 | -0.22% | 2,700 | 86億3403万 | -0.69% | 12.5 | 2.96 |
| 03/25 | 4,690 | 4,700 | 4,620 | 4,630 | +0.22% | 3,700 | 86億5272万 | -0.79% | 12.53 | 2.96 |
| 03/24 | 4,565 | 4,700 | 4,530 | 4,620 | -0.22% | 4,400 | 86億3403万 | -1.3% | 12.5 | 2.96 |
| 03/21 | 4,630 | 4,670 | 4,570 | 4,630 | +1.54% | 2,500 | 86億5272万 | -1.38% | 12.53 | 2.96 |
| 03/19 | 4,735 | 4,735 | 4,540 | 4,560 | -3.7% | 3,600 | 85億2190万 | -3.14% | 12.34 | 2.92 |
| 03/18 | 4,635 | 4,735 | 4,635 | 4,735 | +2.93% | 3,100 | 88億4895万 | +0.21% | 12.81 | 3.03 |
| 03/17 | 4,670 | 4,750 | 4,600 | 4,600 | 0% | 4,300 | 85億9665万 | -2.99% | 12.45 | 2.94 |
| 03/14 | 4,570 | 4,600 | 4,505 | 4,600 | +2.22% | 1,200 | 85億9665万 | -3.4% | 12.45 | 2.94 |
| 03/13 | 4,590 | 4,590 | 4,500 | 4,500 | -1.96% | 800 | 84億977万 | -5.32% | 12.18 | 2.88 |
| 03/12 | 4,545 | 4,590 | 4,515 | 4,590 | +0.99% | 900 | 85億7797万 | -3.14% | 12.42 | 2.94 |
| 03/11 | 4,660 | 4,665 | 4,505 | 4,545 | -1.73% | 4,300 | 84億9387万 | -3.69% | 12.3 | 2.91 |
| 03/10 | 4,650 | 4,650 | 4,555 | 4,625 | -0.54% | 600 | 86億4338万 | -1.53% | 12.52 | 2.96 |
| 03/07 | 4,650 | 4,670 | 4,510 | 4,650 | 0% | 2,600 | 86億9010万 | -0.47% | 12.58 | 2.98 |
| 03/06 | 4,650 | 4,650 | 4,630 | 4,650 | 0% | 1,000 | 86億9010万 | +0.11% | 12.58 | 2.98 |
| 03/05 | 4,555 | 4,650 | 4,540 | 4,650 | +1.42% | 1,200 | 86億9010万 | +0.71% | 12.58 | 2.98 |
| 03/04 | 4,580 | 4,625 | 4,515 | 4,585 | -1.08% | 1,400 | 85億6862万 | -0.09% | 12.41 | 2.93 |
| 03/03 | 4,605 | 4,805 | 4,605 | 4,635 | +0.76% | 3,700 | 86億6206万 | +1.56% | 12.54 | 2.97 |
| 02/28 | 4,660 | 4,675 | 4,595 | 4,600 | -1.29% | 1,700 | 85億9665万 | +1.41% | 12.45 | 2.94 |
| 02/27 | 4,720 | 4,720 | 4,650 | 4,660 | +0.22% | 600 | 87億878万 | +3.33% | 12.61 | 2.98 |
| 02/26 | 4,655 | 4,655 | 4,650 | 4,650 | -0.32% | 500 | 86億9010万 | +3.73% | 12.58 | 2.98 |
| 02/25 | 4,715 | 4,715 | 4,660 | 4,665 | -1.58% | 1,900 | 87億1813万 | +4.71% | 12.62 | 2.98 |
| 02/21 | 4,675 | 4,785 | 4,660 | 4,740 | +0.64% | 2,300 | 88億5829万 | +6.97% | 12.83 | 3.03 |
| 02/20 | 4,855 | 4,860 | 4,695 | 4,710 | -4.37% | 6,400 | 88億223万 | +6.92% | 12.75 | 3.01 |
| 02/19 | 4,930 | 4,930 | 4,810 | 4,925 | -0.1% | 5,100 | 92億403万 | +12.49% | 13.33 | 3.15 |
| 02/18 | 4,960 | 4,960 | 4,930 | 4,930 | -1% | 1,900 | 92億1337万 | +13.36% | 13.34 | 3.15 |
| 02/17 | 4,970 | 4,980 | 4,940 | 4,980 | -0.1% | 2,500 | 93億681万 | +15.2% | 13.48 | 3.19 |
| 02/14 | 5,040 | 5,040 | 4,960 | 4,985 | +0.2% | 3,600 | 93億1616万 | +16.2% | 13.49 | 3.19 |
| 02/13 | 4,965 | 5,010 | 4,905 | 4,975 | +0.3% | 5,700 | 92億9747万 | +16.95% | 13.46 | 3.18 |
| 02/12 | 4,975 | 5,060 | 4,960 | 4,960 | -0.4% | 6,800 | 92億6944万 | +17.56% | 13.42 | 3.17 |
| 02/10 | 5,090 | 5,100 | 4,960 | 4,980 | -3.3% | 12,900 | 93億681万 | +18.94% | 13.48 | 3.19 |
| 02/07 | 5,350 | 5,940 | 5,100 | 5,150 | +0.98% | 79,200 | 96億2452万 | +23.59% | 13.94 | 3.29 |
| 02/06 | 5,100 | 5,100 | 5,100 | 5,100 | +16.04% | 5,600 | 95億3107万 | +22.95% | 13.8 | 3.26 |
| 02/05 | 4,350 | 4,400 | 4,230 | 4,395 | +6.16% | 10,000 | 82億1354万 | +6.03% | 11.89 | 2.81 |
| 02/04 | 4,195 | 4,195 | 4,090 | 4,140 | +1.22% | 2,300 | 77億3699万 | -0.72% | 11.2 | 2.65 |
| 02/03 | 4,115 | 4,115 | 4,050 | 4,090 | +2.51% | 1,500 | 76億4355万 | -2.69% | 11.07 | 2.62 |
| 01/31 | 4,000 | 4,000 | 3,965 | 3,990 | -0.25% | 300 | 74億5666万 | -5.85% | 10.8 | 2.55 |
| 01/30 | 4,000 | 4,095 | 4,000 | 4,000 | +0.5% | 800 | 74億7535万 | -6.52% | 10.82 | 2.56 |
| 01/29 | 3,950 | 4,015 | 3,950 | 3,980 | +0.76% | 600 | 74億3797万 | -7.89% | 10.77 | 2.55 |
| 01/28 | 3,940 | 3,990 | 3,920 | 3,950 | +0.13% | 1,000 | 73億8191万 | -9.4% | 10.69 | 2.53 |
| 01/27 | 3,955 | 3,955 | 3,940 | 3,945 | -0.25% | 700 | 73億7256万 | -10.34% | 10.68 | 2.52 |
| 01/24 | 3,955 | 3,955 | 3,915 | 3,955 | 0% | 600 | 73億9125万 | -11.14% | 10.7 | 2.53 |
| 01/23 | 3,950 | 3,975 | 3,950 | 3,955 | +0.13% | 1,700 | 73億9125万 | -12.01% | 10.7 | 2.53 |
| 01/22 | 3,925 | 3,990 | 3,925 | 3,950 | -0.38% | 700 | 73億8191万 | -13.01% | 10.69 | 2.53 |
| 01/21 | 4,035 | 4,095 | 3,955 | 3,965 | 0% | 2,100 | 74億994万 | -13.54% | 10.73 | 2.54 |
| 01/20 | 4,015 | 4,015 | 3,895 | 3,965 | -2.34% | 5,200 | 74億994万 | -14.21% | 10.73 | 2.54 |
| 01/17 | 4,045 | 4,060 | 3,905 | 4,060 | -0.49% | 2,600 | 75億8748万 | -12.33% | 10.99 | 2.6 |
| 01/16 | 4,035 | 4,090 | 4,035 | 4,080 | +1.12% | 500 | 76億2486万 | -11.94% | 11.04 | 2.61 |
| 01/15 | 4,240 | 4,240 | 4,035 | 4,035 | -3.93% | 2,400 | 75億4076万 | -12.94% | 10.92 | 2.58 |
| 01/14 | 4,225 | 4,225 | 4,060 | 4,200 | -2.21% | 3,500 | 78億4912万 | -9.48% | 11.37 | 2.69 |
| 01/10 | 4,225 | 4,345 | 4,220 | 4,295 | +3.37% | 3,300 | 80億2666万 | -7.42% | 11.62 | 2.75 |
| 01/09 | 4,230 | 4,230 | 4,110 | 4,155 | +1.59% | 4,900 | 77億6502万 | -10.34% | 11.24 | 2.66 |
| 01/08 | 4,040 | 4,150 | 4,030 | 4,090 | +0.12% | 4,200 | 76億4355万 | -11.64% | 11.07 | 2.62 |
| 01/07 | 4,165 | 4,165 | 4,015 | 4,085 | -1.92% | 9,400 | 76億3420万 | -11.71% | 11.05 | 2.61 |
| 01/06 | 4,375 | 4,375 | 4,165 | 4,165 | -7.03% | 15,400 | 77億8371万 | -10.02% | 11.27 | 2.66 |
| 2024 | ||||||||||
| 12/30 | 4,580 | 4,595 | 4,390 | 4,480 | -4.07% | 10,100 | 83億7239万 | -3.2% | 13.74 | 2.81 |
| 12/27 | 4,495 | 4,835 | 4,495 | 4,670 | -6.97% | 18,300 | 87億2747万 | +1.21% | 14.33 | 2.93 |
| 12/26 | 5,040 | 5,130 | 4,965 | 5,020 | -0.2% | 9,200 | 93億8157万 | +9.37% | 15.4 | 3.15 |
| 12/25 | 5,040 | 5,060 | 5,010 | 5,030 | +1.11% | 4,100 | 94億26万 | +10.79% | 15.43 | 3.16 |
| 12/24 | 4,960 | 5,080 | 4,955 | 4,975 | +0.51% | 7,400 | 92億9747万 | +10.83% | 15.26 | 3.12 |
| 12/23 | 5,040 | 5,120 | 4,940 | 4,950 | -1.59% | 9,400 | 92億5075万 | +11.54% | 15.19 | 3.11 |
| 12/20 | 5,040 | 5,040 | 4,940 | 5,030 | -0.2% | 4,500 | 94億26万 | +14.66% | 15.43 | 3.16 |
| 12/19 | 4,900 | 5,070 | 4,890 | 5,040 | +1.61% | 4,100 | 94億1894万 | +16.4% | 15.46 | 3.16 |
| 12/18 | 4,955 | 5,150 | 4,955 | 4,960 | +0.1% | 4,700 | 92億6944万 | +16.08% | 15.22 | 3.11 |
| 12/17 | 5,220 | 5,220 | 4,935 | 4,955 | -5.08% | 7,600 | 92億6009万 | +17.42% | 15.2 | 3.11 |
| 12/16 | 5,050 | 5,260 | 5,050 | 5,220 | +3.37% | 9,200 | 97億5533万 | +25.3% | 16.01 | 3.28 |
| 12/13 | 4,975 | 5,110 | 4,970 | 5,050 | -0.98% | 6,100 | 94億3763万 | +23.29% | 15.49 | 3.17 |
| 12/12 | 5,170 | 5,300 | 5,070 | 5,100 | +0.59% | 12,900 | 95億3107万 | +26.43% | 15.65 | 3.2 |
| 12/11 | 5,120 | 5,580 | 4,905 | 5,070 | +3.89% | 79,500 | 94億7501万 | +27.39% | 15.55 | 3.18 |
| 12/10 | 4,290 | 4,880 | 4,290 | 4,880 | +16.75% | 40,900 | 91億1993万 | +25.16% | 14.97 | 3.06 |
| 12/09 | 4,115 | 4,205 | 4,110 | 4,180 | +1.58% | 3,100 | 78億1174万 | +9.34% | 12.82 | 2.62 |
| 12/06 | 4,120 | 4,130 | 4,115 | 4,115 | 0% | 1,100 | 76億9027万 | +9.09% | 12.62 | 2.58 |
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 | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 166億7004万 | 61億6716万 | +0.16% 2/2 | -22.34% 1/21 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 90億1714万 | 36億8161万 | +49.13% 3/18 | -30.24% 2/12 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 71億8568万 | 50億4586万 | +10.21% 12/18 | -12.53% 2/6 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 57億3733万 | 28億2381万 | +5.85% 10/4 | -19.18% 12/26 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 36億2180万 | 27億47万 | +17.18% 3/25 | -8% 8/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 53億7291万 | 15億9785万 | +71.91% 6/29 | -34% 3/13 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 44億2914万 | 25億8460万 | +27.35% 3/29 | -13.03% 1/27 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 37億7505万 | 26億9860万 | +16.34% 7/28 | -8.12% 8/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 65億2224万 | 28億6306万 | +21.69% 11/22 | -6.1% 12/28 |
| 2024年 12月期 | 5,580 12/11 | 2,250 8/5 | 84,400 2/6 | 104億2812万 | 42億488万 | +29.11% 11/7 | -26.02% 8/5 |
| 最新 | 4,745 2025/5/9 | 1,200 | 88億6764万 | +6.13% 4,471 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/05/09 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
855円（2020/03/24） - 455%（5.55倍）
4,745円（5/9）