株価チャート
株価
5/2
- 前日 (5/1)
- 3,565
- 始値
- 3,590
- 高値
- 3,610
- 安値
- 3,500
- 終値 -0.42%
- 3,550
- 出来高 +7.69%
- 11,200
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,554 - 株価（25日）
移動平均値 - +2.69%
3,457 - 出来高（5日）
移動平均値 - -10.69%
12,540
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 | 3,590 | 3,610 | 3,500 | 3,550 | -0.42% | 11,200 | 459億150万 | +2.69% | 12.83 | 1.8 |
| 05/01 | 3,605 | 3,605 | 3,540 | 3,565 | -0.28% | 10,400 | 460億9545万 | +2.77% | 12.88 | 1.81 |
| 04/30 | 3,565 | 3,600 | 3,515 | 3,575 | +0.85% | 10,700 | 462億2475万 | +2.64% | 12.92 | 1.82 |
| 04/28 | 3,585 | 3,595 | 3,540 | 3,545 | +0.28% | 19,000 | 458億3685万 | +1.46% | 12.81 | 1.8 |
| 04/25 | 3,550 | 3,550 | 3,500 | 3,535 | -0.42% | 11,400 | 457億755万 | +0.74% | 12.77 | 1.8 |
| 04/24 | 3,625 | 3,635 | 3,530 | 3,550 | -0.98% | 14,300 | 459億150万 | +0.74% | 12.83 | 1.8 |
| 04/23 | 3,525 | 3,590 | 3,525 | 3,585 | +2.87% | 16,800 | 463億5405万 | +1.3% | 12.95 | 1.82 |
| 04/22 | 3,420 | 3,505 | 3,420 | 3,485 | +2.2% | 14,100 | 450億6105万 | -1.91% | 12.59 | 1.77 |
| 04/21 | 3,450 | 3,495 | 3,360 | 3,410 | -2.01% | 16,000 | 440億9130万 | -4.37% | 12.32 | 1.73 |
| 04/18 | 3,415 | 3,480 | 3,400 | 3,480 | +2.5% | 7,900 | 449億9640万 | -2.9% | 12.57 | 1.77 |
| 04/17 | 3,415 | 3,415 | 3,360 | 3,395 | +0.3% | 6,400 | 438億9735万 | -5.64% | 12.27 | 1.73 |
| 04/16 | 3,390 | 3,420 | 3,380 | 3,385 | -0.15% | 8,400 | 437億6805万 | -6.41% | 12.23 | 1.72 |
| 04/15 | 3,405 | 3,415 | 3,380 | 3,390 | +1.04% | 10,800 | 438億3270万 | -6.82% | 12.25 | 1.72 |
| 04/14 | 3,375 | 3,425 | 3,345 | 3,355 | +1.51% | 12,100 | 433億8015万 | -8.33% | 12.12 | 1.7 |
| 04/11 | 3,315 | 3,325 | 3,185 | 3,305 | -1.78% | 16,300 | 427億3365万 | -10.34% | 11.94 | 1.68 |
| 04/10 | 3,450 | 3,450 | 3,320 | 3,365 | +6.15% | 24,800 | 435億945万 | -9.4% | 12.16 | 1.71 |
| 04/09 | 3,160 | 3,230 | 3,105 | 3,170 | 0% | 39,200 | 409億8810万 | -15.24% | 11.45 | 1.61 |
| 04/08 | 3,125 | 3,290 | 3,115 | 3,170 | +6.88% | 19,300 | 409億8810万 | -15.92% | 11.45 | 1.61 |
| 04/07 | 3,005 | 3,095 | 2,965 | 2,966 | -10.39% | 29,100 | 383億5038万 | -21.99% | 10.72 | 1.51 |
| 04/04 | 3,420 | 3,445 | 3,215 | 3,310 | -5.83% | 33,600 | 427億9830万 | -13.91% | 11.96 | 1.68 |
| 04/03 | 3,535 | 3,595 | 3,500 | 3,515 | -4.35% | 29,700 | 454億4895万 | -9.08% | 12.7 | 1.79 |
| 04/02 | 3,670 | 3,675 | 3,585 | 3,675 | +0.68% | 28,300 | 475億1775万 | -5.33% | 13.28 | 1.87 |
| 04/01 | 3,700 | 3,715 | 3,650 | 3,650 | -1.48% | 11,200 | 471億9450万 | -6.31% | 13.19 | 1.85 |
| 03/31 | 3,730 | 3,740 | 3,655 | 3,705 | -2.24% | 26,700 | 479億565万 | -5.32% | 13.39 | 1.88 |
| 03/28 | 3,810 | 3,845 | 3,765 | 3,790 | -1.43% | 22,600 | 490億470万 | -3.46% | 13.69 | 1.93 |
| 03/27 | 3,900 | 3,900 | 3,810 | 3,845 | -1.66% | 34,700 | 497億1585万 | -2.34% | 13.89 | 1.95 |
| 03/26 | 3,900 | 3,915 | 3,880 | 3,910 | +1.03% | 19,900 | 505億5630万 | -1.04% | 14.13 | 1.99 |
| 03/25 | 3,910 | 4,000 | 3,855 | 3,870 | -0.9% | 13,200 | 500億3910万 | -2.27% | 13.98 | 1.97 |
| 03/24 | 3,925 | 3,925 | 3,870 | 3,905 | -0.51% | 11,500 | 504億9165万 | -1.71% | 14.11 | 1.98 |
| 03/21 | 3,905 | 3,945 | 3,865 | 3,925 | +0.13% | 15,900 | 507億5025万 | -1.6% | 14.18 | 1.99 |
| 03/19 | 3,920 | 3,965 | 3,895 | 3,920 | 0% | 14,700 | 506億8560万 | -2.29% | 14.16 | 1.99 |
| 03/18 | 3,805 | 3,970 | 3,805 | 3,920 | +2.62% | 19,600 | 506億8560万 | -2.32% | 14.16 | 1.99 |
| 03/17 | 3,860 | 3,895 | 3,805 | 3,820 | -0.91% | 19,900 | 493億9260万 | -4.74% | 13.8 | 1.94 |
| 03/14 | 3,840 | 3,880 | 3,755 | 3,855 | +0.26% | 23,000 | 498億4515万 | -3.82% | 13.93 | 1.96 |
| 03/13 | 3,850 | 3,855 | 3,795 | 3,845 | -0.52% | 22,600 | 497億1585万 | -4% | 13.89 | 1.95 |
| 03/12 | 3,880 | 3,890 | 3,845 | 3,865 | -1.02% | 19,100 | 499億7445万 | -3.42% | 13.96 | 1.96 |
| 03/11 | 3,915 | 3,920 | 3,815 | 3,905 | -0.89% | 17,900 | 504億9165万 | -2.3% | 14.11 | 1.98 |
| 03/10 | 3,980 | 4,020 | 3,940 | 3,940 | -1.5% | 7,600 | 509億4420万 | -1.48% | 14.23 | 2 |
| 03/07 | 3,955 | 4,035 | 3,935 | 4,000 | -0.12% | 12,200 | 517億2000万 | +0.28% | 14.45 | 2.03 |
| 03/06 | 4,005 | 4,075 | 3,985 | 4,005 | -0.12% | 17,000 | 517億8465万 | +0.7% | 14.47 | 2.04 |
| 03/05 | 3,950 | 4,060 | 3,930 | 4,010 | +1.78% | 24,600 | 518億4930万 | +1.16% | 14.49 | 2.04 |
| 03/04 | 3,990 | 4,005 | 3,915 | 3,940 | -0.63% | 14,400 | 509億4420万 | -0.33% | 14.23 | 2 |
| 03/03 | 4,110 | 4,110 | 3,945 | 3,965 | -1.49% | 25,500 | 512億6745万 | +0.53% | 14.32 | 2.01 |
| 02/28 | 3,835 | 4,050 | 3,810 | 4,025 | +4.68% | 25,300 | 520億4325万 | +2.37% | 14.54 | 2.05 |
| 02/27 | 3,875 | 3,915 | 3,825 | 3,845 | -1.79% | 19,800 | 497億1585万 | -1.99% | 13.89 | 1.95 |
| 02/26 | 3,970 | 4,000 | 3,895 | 3,915 | -2.61% | 18,500 | 506億2095万 | -0.1% | 14.14 | 1.99 |
| 02/25 | 4,005 | 4,040 | 3,990 | 4,020 | -1.35% | 11,000 | 519億7860万 | +2.76% | 14.52 | 2.04 |
| 02/21 | 4,025 | 4,105 | 3,980 | 4,075 | +1.24% | 18,200 | 526億8975万 | +4.57% | 14.72 | 2.07 |
| 02/20 | 4,025 | 4,055 | 3,990 | 4,025 | -1.11% | 27,800 | 520億4325万 | +3.74% | 14.54 | 2.05 |
| 02/19 | 4,255 | 4,255 | 4,040 | 4,070 | -3.21% | 32,200 | 526億2510万 | +5.22% | 14.7 | 2.07 |
| 02/18 | 4,130 | 4,220 | 4,130 | 4,205 | +1.57% | 17,300 | 543億7065万 | +9.14% | 15.19 | 2.14 |
| 02/17 | 4,135 | 4,240 | 4,135 | 4,140 | -1.08% | 12,900 | 535億3020万 | +7.95% | 14.96 | 2.1 |
| 02/14 | 4,315 | 4,330 | 4,160 | 4,185 | -3.01% | 39,500 | 541億1205万 | +9.55% | 15.12 | 2.13 |
| 02/13 | 4,515 | 4,515 | 4,315 | 4,315 | -4.11% | 82,600 | 557億9295万 | +13.37% | 15.59 | 2.19 |
| 02/12 | 4,205 | 4,515 | 4,200 | 4,500 | +14.65% | 143,300 | 581億8500万 | +18.83% | 16.26 | 2.29 |
| 02/10 | 3,850 | 3,990 | 3,840 | 3,925 | +2.08% | 35,400 | 507億5025万 | +4.39% | 14.18 | 1.99 |
| 02/07 | 3,850 | 3,885 | 3,765 | 3,845 | +1.72% | 19,900 | 497億1585万 | +2.29% | 13.89 | 1.95 |
| 02/06 | 3,775 | 3,805 | 3,685 | 3,780 | +0.13% | 12,700 | 488億7540万 | +0.43% | 13.66 | 1.92 |
| 02/05 | 3,750 | 3,805 | 3,715 | 3,775 | +0.13% | 13,700 | 488億1075万 | +0.08% | 13.64 | 1.92 |
| 02/04 | 3,810 | 3,840 | 3,745 | 3,770 | +0.67% | 13,400 | 487億4610万 | -0.19% | 13.62 | 1.92 |
| 02/03 | 3,975 | 4,040 | 3,730 | 3,745 | -5.19% | 37,600 | 484億2285万 | -1.03% | 13.53 | 1.9 |
| 01/31 | 3,745 | 3,985 | 3,745 | 3,950 | +6.76% | 24,700 | 510億7350万 | +4.08% | 14.27 | 2.01 |
| 01/30 | 3,680 | 3,740 | 3,680 | 3,700 | 0% | 11,400 | 478億4100万 | -2.61% | 13.37 | 1.88 |
| 01/29 | 3,705 | 3,745 | 3,700 | 3,700 | +0.41% | 5,800 | 478億4100万 | -2.99% | 13.37 | 1.88 |
| 01/28 | 3,715 | 3,735 | 3,670 | 3,685 | -0.81% | 15,800 | 476億4705万 | -3.81% | 13.31 | 1.87 |
| 01/27 | 3,730 | 3,795 | 3,715 | 3,715 | 0% | 5,200 | 480億3495万 | -3.53% | 13.42 | 1.89 |
| 01/24 | 3,685 | 3,755 | 3,670 | 3,715 | +0.81% | 11,900 | 480億3495万 | -3.98% | 13.42 | 1.89 |
| 01/23 | 3,780 | 3,835 | 3,680 | 3,685 | -2.64% | 14,100 | 476億4705万 | -5.25% | 13.31 | 1.87 |
| 01/22 | 3,780 | 3,830 | 3,755 | 3,785 | +1.07% | 9,100 | 489億4005万 | -3.32% | 13.67 | 1.92 |
| 01/21 | 3,755 | 3,760 | 3,710 | 3,745 | +0.27% | 7,000 | 484億2285万 | -4.78% | 13.53 | 1.9 |
| 01/20 | 3,670 | 3,775 | 3,640 | 3,735 | +2.47% | 16,600 | 482億9355万 | -5.56% | 13.49 | 1.9 |
| 01/17 | 3,690 | 3,690 | 3,595 | 3,645 | -0.68% | 8,800 | 471億2985万 | -8.32% | 13.17 | 1.85 |
| 01/16 | 3,685 | 3,725 | 3,670 | 3,670 | -1.08% | 8,400 | 474億5310万 | -8.23% | 13.26 | 1.87 |
| 01/15 | 3,700 | 3,735 | 3,700 | 3,710 | +0.27% | 8,100 | 479億7030万 | -7.76% | 13.4 | 1.89 |
| 01/14 | 3,710 | 3,745 | 3,665 | 3,700 | -1.2% | 13,800 | 478億4100万 | -8.46% | 13.37 | 1.88 |
| 01/10 | 3,770 | 3,810 | 3,735 | 3,745 | -0.79% | 8,500 | 484億2285万 | -7.96% | 13.53 | 1.9 |
| 01/09 | 3,795 | 3,815 | 3,760 | 3,775 | -1.44% | 14,800 | 488億1075万 | -7.75% | 13.64 | 1.92 |
| 01/08 | 3,855 | 3,890 | 3,830 | 3,830 | -0.13% | 7,400 | 495億2190万 | -7.04% | 13.84 | 1.95 |
| 01/07 | 3,825 | 3,850 | 3,795 | 3,835 | +0.26% | 11,200 | 495億8655万 | -7.48% | 13.85 | 1.95 |
| 01/06 | 3,925 | 3,940 | 3,805 | 3,825 | -2.3% | 13,800 | 494億5725万 | -8.27% | 13.82 | 1.94 |
| 2024 | ||||||||||
| 12/30 | 3,965 | 4,065 | 3,915 | 3,915 | -1.14% | 6,800 | 506億2095万 | -6.72% | 14.86 | 2 |
| 12/27 | 4,000 | 4,000 | 3,915 | 3,960 | -0.38% | 11,900 | 512億280万 | -6.05% | 15.03 | 2.02 |
| 12/26 | 3,920 | 3,975 | 3,865 | 3,975 | +1.4% | 15,700 | 513億9675万 | -6.07% | 15.09 | 2.03 |
| 12/25 | 3,930 | 3,930 | 3,860 | 3,920 | -0.25% | 15,500 | 506億8560万 | -7.72% | 14.88 | 2 |
| 12/24 | 4,045 | 4,045 | 3,925 | 3,930 | -2.48% | 17,100 | 508億1490万 | -7.9% | 14.91 | 2.01 |
| 12/23 | 4,035 | 4,070 | 4,030 | 4,030 | -0.25% | 7,600 | 521億790万 | -6.06% | 15.29 | 2.06 |
| 12/20 | 4,050 | 4,135 | 4,035 | 4,040 | -0.98% | 13,600 | 522億3720万 | -6.16% | 15.33 | 2.06 |
| 12/19 | 4,135 | 4,145 | 4,070 | 4,080 | -1.33% | 6,500 | 527億5440万 | -5.64% | 15.48 | 2.08 |
| 12/18 | 4,230 | 4,230 | 4,135 | 4,135 | -0.84% | 7,100 | 534億6555万 | -4.77% | 15.69 | 2.11 |
| 12/17 | 4,240 | 4,240 | 4,160 | 4,170 | 0% | 4,000 | 539億1810万 | -4.36% | 15.83 | 2.13 |
| 12/16 | 4,230 | 4,240 | 4,170 | 4,170 | -0.83% | 6,300 | 539億1810万 | -4.79% | 15.83 | 2.13 |
| 12/13 | 4,270 | 4,280 | 4,190 | 4,205 | -3.11% | 19,500 | 543億7065万 | -4.41% | 15.96 | 2.15 |
| 12/12 | 4,300 | 4,375 | 4,300 | 4,340 | +2.12% | 13,900 | 561億1620万 | -1.68% | 16.47 | 2.22 |
| 12/11 | 4,295 | 4,295 | 4,230 | 4,250 | -0.7% | 9,400 | 549億5250万 | -3.91% | 16.13 | 2.17 |
| 12/10 | 4,270 | 4,345 | 4,245 | 4,280 | +0.23% | 12,800 | 553億4040万 | -3.39% | 16.24 | 2.19 |
| 12/09 | 4,200 | 4,290 | 4,200 | 4,270 | +1.3% | 10,400 | 552億1110万 | -3.68% | 16.2 | 2.18 |
| 12/06 | 4,245 | 4,245 | 4,200 | 4,215 | -0.47% | 7,300 | 544億9995万 | -4.79% | 16 | 2.15 |
| 12/05 | 4,230 | 4,255 | 4,185 | 4,235 | +0.47% | 12,900 | 547億5855万 | -4.25% | 16.07 | 2.16 |
| 12/04 | 4,320 | 4,350 | 4,215 | 4,215 | -3.55% | 21,200 | 544億9995万 | -4.53% | 16 | 2.15 |
| 12/03 | 4,330 | 4,405 | 4,285 | 4,370 | +0.92% | 22,100 | 565億410万 | -0.84% | 16.58 | 2.23 |
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 | 713 1,426 1/4 | 415 830 10/9 | 82,800 41,400 2/8 | - | - | +15.31% 2/19 | -22.98% 10/10 |
| 2009年 12月期 | 765 1,530 8/20 | 416 831 1/30 | 295,600 147,800 7/7 | - | - | +25.2% 5/7 | -10.43% 11/27 |
| 2010年 12月期 | 673 1,346 6/21 | 513 1,026 8/12 | 96,200 48,100 12/27 | 89億3744万 | 68億1264万 | +7.3% 12/15 | -9.32% 8/11 |
| 2011年 12月期 | 648 1,295 6/22 1,295 6/21 | 451 902 3/16 | 178,800 89,400 6/27 | 85億9880万 | 59億8928万 | +7.51% 4/4 | -19.12% 3/15 |
| 2012年 12月期 | 649 1,298 4/4 | 578 1,155 9/5 | 181,800 90,900 6/26 | 86億1872万 | 76億6920万 | +4.97% 1/29 | -4.78% 5/18 |
| 2013年 12月期 | 753 1,506 5/14 | 609 1,217 1/21 | 583,200 291,600 4/17 | 99億9984万 | 80億8088万 | +11.52% 5/14 | -9.02% 6/7 |
| 2014年 12月期 | 847 1,694 10/16 | 632 1,264 2/4 | 820,000 410,000 10/16 | 113億7521万 | 84億8776万 | +10.07% 10/16 | -5.29% 8/8 |
| 2015年 12月期 | 770 1,540 12/7 | 651 1,301 8/25 | 164,200 82,100 7/28 | 103億4110万 | 87億3621万 | +5.06% 10/6 | -12.75% 1/21 |
| 2016年 12月期 | 719 1,437 1/4 | 568 1,136 2/12 | 50,400 25,200 4/14 | 96億4945万 | 76億2824万 | +4.62% 4/25 | -12.02% 2/12 |
| 2017年 12月期 | 1,052 2,103 12/26 | 634 1,268 1/6 | 346,000 173,000 11/14 | 141億2164万 | 85億1462万 | +10.96% 11/24 | -6.61% 1/19 |
| 2018年 12月期 | 1,240 2,480 4/26 | 807 1,614 12/25 | 138,600 69,300 2/8 | 166億5320万 | 108億3801万 | +18.87% 1/24 | -15.32% 12/25 |
| 2019年 12月期 | 1,298 2,595 1/22 | 852 1,704 1/4 | 5,214,000 2,607,000 1/22 | 174億2542万 | 114億4236万 | +10.33% 9/11 | -9.08% 3/15 |
| 2020年 12月期 | 2,118 4,235 12/28 | 885 1,770 3/10 | 584,200 292,100 2/18 | 284億3802万 | 118億8555万 | +16% 11/9 | -10.72% 2/28 |
| 2021年 12月期 | 3,390 6,780 6/22 | 1,853 3,705 2/1 | 352,200 176,100 5/19 | 455億2770万 | 248億7907万 | +22.69% 5/21 | -15.14% 8/6 |
| 2022年 12月期 | 2,583 4/6 | 2,078 1/27 | 97,500 7/28 | 346億8969万 | 279億754万 | +11.85% 2/7 | -8.82% 6/20 |
| 2023年 12月期 | 3,305 6/13 | 2,144 1/6 | 161,900 7/28 | 427億3365万 | 277億2192万 | +15.13% 2/14 | -10.36% 10/4 |
| 2024年 12月期 | 4,850 7/17 | 2,900 1/4 | 123,000 7/30 | 627億1050万 | 374億9700万 | +17.69% 7/16 | -22.85% 8/6 |
| 最新 | 3,550 2025/5/2 | 11,200 | 459億150万 | +2.69% 3,457 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 82%（1.82倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/05/02 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
415円（2008/10/09） - 755%（8.55倍）
3,550円（5/2）