株価チャート
株価
5/2
- 前日 (5/1)
- 1,419
- 始値
- 1,429
- 高値
- 1,432
- 安値
- 1,407
- 終値 +0.14%
- 1,421
- 出来高 +1.98%
- 72,200
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,415 - 株価（25日）
移動平均値 - +3.87%
1,368 - 出来高（5日）
移動平均値 - -22.75%
93,460
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 | 1,429 | 1,432 | 1,407 | 1,421 | +0.14% | 72,200 | 630億3271万 | +3.87% | 9.29 | 1.01 |
| 05/01 | 1,407 | 1,423 | 1,406 | 1,419 | +0.21% | 70,800 | 629億4400万 | +3.05% | 9.27 | 1.01 |
| 04/30 | 1,405 | 1,422 | 1,401 | 1,416 | +0.43% | 91,900 | 628億1092万 | +2.24% | 9.25 | 1.01 |
| 04/28 | 1,439 | 1,445 | 1,406 | 1,410 | +0.07% | 104,500 | 625億4478万 | +1.22% | 9.21 | 1 |
| 04/25 | 1,393 | 1,419 | 1,387 | 1,409 | +2.4% | 127,900 | 625億42万 | +0.57% | 9.21 | 1 |
| 04/24 | 1,361 | 1,396 | 1,361 | 1,376 | +2.3% | 117,600 | 610億3660万 | -2.34% | 8.99 | 0.98 |
| 04/23 | 1,339 | 1,355 | 1,332 | 1,345 | +1.97% | 116,100 | 596億6151万 | -5.15% | 8.79 | 0.96 |
| 04/22 | 1,320 | 1,334 | 1,317 | 1,319 | -0.6% | 84,800 | 585億820万 | -7.83% | 8.62 | 0.94 |
| 04/21 | 1,321 | 1,336 | 1,317 | 1,327 | +0.15% | 82,600 | 588億6306万 | -8.04% | 8.67 | 0.95 |
| 04/18 | 1,320 | 1,329 | 1,313 | 1,325 | +0.53% | 67,800 | 587億7435万 | -9% | 8.66 | 0.94 |
| 04/17 | 1,289 | 1,321 | 1,288 | 1,318 | +1.23% | 89,100 | 584億6384万 | -10.22% | 8.61 | 0.94 |
| 04/16 | 1,320 | 1,333 | 1,291 | 1,302 | -1.44% | 110,000 | 577億5411万 | -12.09% | 8.51 | 0.93 |
| 04/15 | 1,314 | 1,332 | 1,314 | 1,321 | +1.07% | 86,000 | 585億9691万 | -11.58% | 8.63 | 0.94 |
| 04/14 | 1,303 | 1,328 | 1,298 | 1,307 | +2.67% | 142,400 | 579億7590万 | -13.21% | 8.54 | 0.93 |
| 04/11 | 1,239 | 1,273 | 1,193 | 1,273 | +1.19% | 189,100 | 564億6773万 | -16.08% | 8.32 | 0.91 |
| 04/10 | 1,303 | 1,303 | 1,253 | 1,258 | +6.34% | 359,500 | 558億236万 | -17.83% | 8.22 | 0.9 |
| 04/09 | 1,231 | 1,237 | 1,158 | 1,183 | -8.79% | 491,100 | 524億7551万 | -23.43% | 7.73 | 0.84 |
| 04/08 | 1,271 | 1,317 | 1,271 | 1,297 | +7.9% | 174,100 | 575億3232万 | -16.97% | 8.48 | 0.92 |
| 04/07 | 1,225 | 1,248 | 1,193 | 1,202 | -10.3% | 334,600 | 533億1831万 | -23.68% | 7.85 | 0.86 |
| 04/04 | 1,402 | 1,405 | 1,326 | 1,340 | -8.34% | 346,100 | 594億3972万 | -15.88% | 8.76 | 0.95 |
| 04/03 | 1,452 | 1,471 | 1,445 | 1,462 | -3.94% | 240,900 | 648億5139万 | -9.08% | 9.55 | 1.04 |
| 04/02 | 1,525 | 1,532 | 1,503 | 1,522 | +0.26% | 189,400 | 675億1287万 | -5.88% | 9.95 | 1.08 |
| 04/01 | 1,539 | 1,547 | 1,517 | 1,518 | -0.52% | 189,500 | 673億3544万 | -6.58% | 9.92 | 1.08 |
| 03/31 | 1,576 | 1,578 | 1,526 | 1,526 | -5.22% | 251,300 | 676億9030万 | -6.5% | 9.97 | 1.09 |
| 03/28 | 1,622 | 1,629 | 1,602 | 1,610 | -1.17% | 115,600 | 714億1638万 | -1.89% | 10.52 | 1.15 |
| 03/27 | 1,615 | 1,636 | 1,605 | 1,629 | -0.12% | 135,500 | 722億5918万 | -1.09% | 10.65 | 1.16 |
| 03/26 | 1,630 | 1,638 | 1,618 | 1,631 | +0.87% | 141,500 | 723億4789万 | -1.39% | 10.66 | 1.16 |
| 03/25 | 1,627 | 1,640 | 1,604 | 1,617 | +0.75% | 169,100 | 717億2688万 | -2.77% | 10.57 | 1.15 |
| 03/24 | 1,617 | 1,625 | 1,590 | 1,605 | -0.74% | 131,100 | 711億9459万 | -3.95% | 10.49 | 1.14 |
| 03/21 | 1,594 | 1,619 | 1,586 | 1,617 | +1.32% | 240,500 | 717億2688万 | -3.86% | 10.57 | 1.15 |
| 03/19 | 1,644 | 1,646 | 1,595 | 1,596 | -4.09% | 215,500 | 707億9536万 | -5.67% | 10.43 | 1.14 |
| 03/18 | 1,653 | 1,664 | 1,637 | 1,664 | +1.65% | 158,000 | 738億1171万 | -2.35% | 10.87 | 1.19 |
| 03/17 | 1,647 | 1,667 | 1,637 | 1,637 | +0.31% | 144,900 | 726億1404万 | -4.32% | 10.7 | 1.17 |
| 03/14 | 1,630 | 1,640 | 1,602 | 1,632 | -0.12% | 126,500 | 723億9225万 | -4.95% | 10.66 | 1.16 |
| 03/13 | 1,641 | 1,658 | 1,633 | 1,634 | -0.06% | 300,800 | 724億8097万 | -5.17% | 10.68 | 1.16 |
| 03/12 | 1,620 | 1,645 | 1,617 | 1,635 | +0.62% | 193,100 | 725億2533万 | -5.44% | 10.68 | 1.17 |
| 03/11 | 1,606 | 1,630 | 1,600 | 1,625 | +0.43% | 195,800 | 720億8175万 | -6.29% | 10.62 | 1.16 |
| 03/10 | 1,614 | 1,631 | 1,603 | 1,618 | +0.94% | 140,200 | 717億7124万 | -7.12% | 10.57 | 1.15 |
| 03/07 | 1,582 | 1,612 | 1,582 | 1,603 | -1.17% | 108,100 | 711億587万 | -8.4% | 10.48 | 1.14 |
| 03/06 | 1,612 | 1,630 | 1,612 | 1,622 | +0.68% | 122,900 | 719億4867万 | -7.84% | 10.6 | 1.16 |
| 03/05 | 1,617 | 1,644 | 1,603 | 1,611 | +0.44% | 152,400 | 714億6073万 | -8.93% | 10.53 | 1.15 |
| 03/04 | 1,591 | 1,605 | 1,572 | 1,604 | -0.25% | 245,500 | 711億5023万 | -9.79% | 10.48 | 1.14 |
| 03/03 | 1,674 | 1,674 | 1,608 | 1,608 | -2.84% | 288,000 | 713億2766万 | -10.07% | 10.51 | 1.15 |
| 02/28 | 1,675 | 1,684 | 1,645 | 1,655 | -3.39% | 261,100 | 734億1249万 | -7.85% | 10.82 | 1.18 |
| 02/27 | 1,688 | 1,734 | 1,688 | 1,713 | +0.82% | 144,700 | 759億8525万 | -4.83% | 11.19 | 1.22 |
| 02/26 | 1,704 | 1,711 | 1,683 | 1,699 | -0.29% | 134,600 | 753億6424万 | -5.66% | 11.1 | 1.21 |
| 02/25 | 1,680 | 1,730 | 1,680 | 1,704 | -0.12% | 150,700 | 755億8603万 | -5.44% | 11.14 | 1.21 |
| 02/21 | 1,715 | 1,729 | 1,706 | 1,706 | -2.12% | 134,000 | 756億7474万 | -5.33% | 11.15 | 1.22 |
| 02/20 | 1,766 | 1,766 | 1,720 | 1,743 | -1.3% | 139,700 | 773億1599万 | -3.27% | 11.39 | 1.24 |
| 02/19 | 1,793 | 1,798 | 1,755 | 1,766 | -1.51% | 130,000 | 783億3622万 | -1.89% | 11.54 | 1.26 |
| 02/18 | 1,846 | 1,846 | 1,788 | 1,793 | -4.17% | 224,800 | 795億3389万 | -0.28% | 11.72 | 1.28 |
| 02/17 | 1,798 | 1,909 | 1,752 | 1,871 | +2.63% | 292,000 | 829億9381万 | +4.18% | 12.23 | 1.33 |
| 02/14 | 1,871 | 1,875 | 1,823 | 1,823 | -2.98% | 168,200 | 808億6463万 | +1.79% | 11.91 | 1.3 |
| 02/13 | 1,872 | 1,891 | 1,867 | 1,879 | +0.75% | 96,700 | 833億4868万 | +5.09% | 12.28 | 1.34 |
| 02/12 | 1,900 | 1,900 | 1,851 | 1,865 | -1.89% | 147,000 | 827億2767万 | +4.42% | 12.19 | 1.33 |
| 02/10 | 1,825 | 1,925 | 1,818 | 1,901 | +4.16% | 210,500 | 843億2455万 | +6.56% | 12.42 | 1.35 |
| 02/07 | 1,782 | 1,841 | 1,776 | 1,825 | +1.67% | 89,500 | 809億5335万 | +2.36% | 11.93 | 1.3 |
| 02/06 | 1,785 | 1,808 | 1,774 | 1,795 | +1.24% | 64,700 | 796億2261万 | +0.45% | 11.73 | 1.28 |
| 02/05 | 1,805 | 1,805 | 1,766 | 1,773 | -0.51% | 59,300 | 786億4673万 | -1.01% | 11.59 | 1.26 |
| 02/04 | 1,781 | 1,801 | 1,766 | 1,782 | +1.31% | 77,300 | 790億4595万 | -0.89% | 11.65 | 1.27 |
| 02/03 | 1,790 | 1,796 | 1,753 | 1,759 | -3.35% | 96,000 | 780億2572万 | -2.44% | 11.49 | 1.25 |
| 01/31 | 1,855 | 1,855 | 1,798 | 1,820 | -0.27% | 83,300 | 807億3156万 | +0.44% | 11.89 | 1.3 |
| 01/30 | 1,848 | 1,849 | 1,816 | 1,825 | -1.99% | 104,600 | 809億5335万 | +0.55% | 11.93 | 1.3 |
| 01/29 | 1,847 | 1,871 | 1,839 | 1,862 | +1.2% | 150,400 | 825億9459万 | +2.48% | 12.17 | 1.33 |
| 01/28 | 1,822 | 1,849 | 1,808 | 1,840 | 0% | 197,800 | 816億1872万 | +1.15% | 12.02 | 1.31 |
| 01/27 | 1,855 | 1,881 | 1,820 | 1,840 | -0.54% | 176,600 | 816億1872万 | +1.04% | 12.02 | 1.31 |
| 01/24 | 1,814 | 1,856 | 1,792 | 1,850 | +1.48% | 229,000 | 820億6230万 | +1.48% | 12.09 | 1.32 |
| 01/23 | 1,750 | 1,838 | 1,745 | 1,823 | +4.29% | 249,300 | 808億6463万 | -0.11% | 11.91 | 1.3 |
| 01/22 | 1,733 | 1,756 | 1,733 | 1,748 | +0.87% | 90,300 | 775億3778万 | -4.27% | 11.42 | 1.25 |
| 01/21 | 1,736 | 1,738 | 1,710 | 1,733 | +0.81% | 94,500 | 768億7241万 | -5.35% | 11.32 | 1.23 |
| 01/20 | 1,710 | 1,726 | 1,708 | 1,719 | +0.35% | 57,400 | 762億5140万 | -6.32% | 11.23 | 1.22 |
| 01/17 | 1,680 | 1,719 | 1,680 | 1,713 | +0.76% | 90,200 | 759億8525万 | -6.9% | 11.19 | 1.22 |
| 01/16 | 1,688 | 1,718 | 1,671 | 1,700 | +0.83% | 125,300 | 754億860万 | -7.86% | 11.11 | 1.21 |
| 01/15 | 1,713 | 1,722 | 1,675 | 1,686 | -1.58% | 111,600 | 747億8758万 | -9.01% | 11.02 | 1.2 |
| 01/14 | 1,723 | 1,742 | 1,707 | 1,713 | -2.11% | 161,900 | 759億8525万 | -7.95% | 11.19 | 1.22 |
| 01/10 | 1,729 | 1,750 | 1,723 | 1,750 | +0.23% | 134,700 | 776億2650万 | -6.32% | 11.44 | 1.25 |
| 01/09 | 1,750 | 1,769 | 1,729 | 1,746 | -0.8% | 179,900 | 774億4906万 | -6.73% | 11.41 | 1.24 |
| 01/08 | 1,800 | 1,802 | 1,760 | 1,760 | -2.87% | 213,900 | 780億7008万 | -6.18% | 11.5 | 1.25 |
| 01/07 | 1,856 | 1,862 | 1,812 | 1,812 | -0.22% | 214,800 | 803億7669万 | -3.62% | 11.84 | 1.29 |
| 01/06 | 1,888 | 1,888 | 1,816 | 1,816 | -3.81% | 154,900 | 805億5412万 | -3.46% | 11.87 | 1.29 |
| 2024 | ||||||||||
| 12/30 | 1,909 | 1,912 | 1,875 | 1,888 | -1.26% | 108,700 | 837億4790万 | +0.27% | 13.1 | 1.42 |
| 12/27 | 1,908 | 1,913 | 1,887 | 1,912 | -0.26% | 74,700 | 848億1249万 | +1.59% | 13.26 | 1.44 |
| 12/26 | 1,921 | 1,928 | 1,908 | 1,917 | -0.67% | 111,900 | 850億3428万 | +1.97% | 13.3 | 1.44 |
| 12/25 | 1,932 | 1,932 | 1,908 | 1,930 | +0.42% | 112,300 | 856億1094万 | +2.77% | 13.39 | 1.45 |
| 12/24 | 1,959 | 1,959 | 1,919 | 1,922 | -2.49% | 79,200 | 852億5607万 | +2.45% | 13.33 | 1.44 |
| 12/23 | 1,906 | 1,979 | 1,906 | 1,971 | +3.46% | 177,300 | 874億2961万 | +5.23% | 13.67 | 1.48 |
| 12/20 | 1,892 | 1,916 | 1,887 | 1,905 | +1.76% | 219,300 | 845億199万 | +1.76% | 13.21 | 1.43 |
| 12/19 | 1,871 | 1,896 | 1,867 | 1,872 | -1.32% | 206,600 | 830億3817万 | 0% | 12.98 | 1.41 |
| 12/18 | 1,895 | 1,929 | 1,895 | 1,897 | +0.11% | 171,900 | 841億4712万 | +1.23% | 13.16 | 1.42 |
| 12/17 | 1,915 | 1,925 | 1,891 | 1,895 | -0.63% | 226,200 | 840億5841万 | +1.07% | 13.14 | 1.42 |
| 12/16 | 1,887 | 1,912 | 1,879 | 1,907 | +1.11% | 148,200 | 845億9070万 | +1.82% | 13.23 | 1.43 |
| 12/13 | 1,856 | 1,906 | 1,855 | 1,886 | +1.51% | 157,300 | 836億5918万 | +0.75% | 13.08 | 1.42 |
| 12/12 | 1,885 | 1,898 | 1,858 | 1,858 | -0.27% | 217,900 | 824億1716万 | -0.85% | 12.89 | 1.39 |
| 12/11 | 1,832 | 1,864 | 1,825 | 1,863 | +0.76% | 172,200 | 826億3895万 | -0.8% | 12.92 | 1.4 |
| 12/10 | 1,850 | 1,873 | 1,836 | 1,849 | +0.93% | 188,100 | 820億1794万 | -1.7% | 12.83 | 1.39 |
| 12/09 | 1,846 | 1,864 | 1,832 | 1,832 | -0.7% | 185,700 | 812億6385万 | -2.71% | 12.71 | 1.38 |
| 12/06 | 1,880 | 1,884 | 1,841 | 1,845 | -2.28% | 166,100 | 818億4051万 | -2.12% | 12.8 | 1.38 |
| 12/05 | 1,905 | 1,920 | 1,877 | 1,888 | +0.48% | 211,300 | 837億4790万 | -0.05% | 13.1 | 1.42 |
| 12/04 | 1,896 | 1,919 | 1,858 | 1,879 | -0.79% | 188,200 | 833億4868万 | -0.63% | 13.03 | 1.41 |
| 12/03 | 1,870 | 1,917 | 1,864 | 1,894 | +1.99% | 201,900 | 840億1405万 | +0.11% | 13.14 | 1.42 |
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 | |
| 2017年 12月期 | 3,320 12/28 | 2,128 12/20 | 8,410,100 12/20 | 1472億6856万 | 943億9382万 | +41.52% 1/31 | -6.76% 2/6 |
| 2018年 12月期 | 4,760 1/31 | 1,487 12/25 | 2,429,400 11/9 | 2111億4408万 | 659億6034万 | +19.43% 6/12 | -27.39% 10/29 |
| 2019年 12月期 | 3,480 11/8 11/6 | 1,484 1/10 | 2,412,900 8/8 | 1543億6584万 | 658億2727万 | +27.83% 4/22 | -16.64% 5/24 |
| 2020年 12月期 | 3,585 1/23 | 1,996 3/19 | 2,073,400 2/14 | 1590億2343万 | 885億3856万 | +19.03% 4/17 | -26.7% 3/16 |
| 2021年 12月期 | 3,135 4/9 | 2,026 8/10 | 1,264,100 2/17 | 1390億6233万 | 898億6930万 | +18.74% 2/17 | -10.67% 8/6 |
| 2022年 12月期 | 2,774 11/18 | 1,598 3/8 | 1,824,100 11/11 | 1230億4909万 | 708億8408万 | +24.91% 8/10 | -20.72% 3/7 |
| 2023年 12月期 | 2,644 1/24 | 1,420 11/14 | 1,330,800 11/14 | 1172億8255万 | 629億8836万 | +10.32% 5/26 | -24.2% 2/15 |
| 2024年 12月期 | 2,568 5/14 | 1,436 8/5 | 2,664,000 5/14 | 1139億1134万 | 636億9808万 | +13.21% 5/14 | -27.42% 8/5 |
| 最新 | 1,421 2025/5/2 | 72,200 | 630億3271万 | +3.87% 1,368 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/05/02 vs 2024/12/30
- -25%（0.75倍）