株価チャート
株価
5/2
- 前日 (5/1)
- 400
- 始値
- 400
- 高値
- 410
- 安値
- 399
- 終値 +0.75%
- 403
- 出来高 +47.73%
- 189,100
乖離率
- 株価（5日）
移動平均値 - -0.25%
404 - 株価（25日）
移動平均値 - +4.4%
386 - 出来高（5日）
移動平均値 - +25.85%
150,260
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 | 400 | 410 | 399 | 403 | +0.75% | 189,100 | 167億6463万 | +4.4% | - | 0.26 |
| 05/01 | 403 | 405 | 398 | 400 | -1.23% | 128,000 | 166億3984万 | +3.36% | - | 0.26 |
| 04/30 | 405 | 406 | 395 | 405 | +0.5% | 169,000 | 168億4783万 | +4.11% | - | 0.26 |
| 04/28 | 411 | 414 | 403 | 403 | -0.98% | 155,900 | 167億6463万 | +3.33% | - | 0.26 |
| 04/25 | 406 | 407 | 402 | 407 | +1.5% | 109,300 | 169億3103万 | +3.83% | - | 0.26 |
| 04/24 | 399 | 405 | 398 | 401 | +1.78% | 140,600 | 166億8143万 | +2.04% | - | 0.26 |
| 04/23 | 397 | 402 | 394 | 394 | +1.81% | 167,500 | 163億9024万 | -0.51% | - | 0.26 |
| 04/22 | 390 | 393 | 383 | 387 | -2.27% | 143,800 | 160億9904万 | -2.76% | - | 0.25 |
| 04/21 | 391 | 399 | 389 | 396 | +1.02% | 144,900 | 164億7344万 | -1.49% | - | 0.26 |
| 04/18 | 386 | 392 | 384 | 392 | +3.16% | 152,400 | 163億704万 | -2.73% | - | 0.25 |
| 04/17 | 377 | 382 | 376 | 380 | +1.06% | 126,100 | 158億784万 | -6.17% | - | 0.25 |
| 04/16 | 383 | 386 | 375 | 376 | -2.34% | 186,300 | 156億4144万 | -7.62% | - | 0.24 |
| 04/15 | 383 | 394 | 383 | 385 | +1.85% | 185,100 | 160億1584万 | -5.87% | - | 0.25 |
| 04/14 | 374 | 382 | 373 | 378 | +2.44% | 196,100 | 157億2464万 | -8.03% | - | 0.24 |
| 04/11 | 358 | 373 | 351 | 369 | -1.34% | 272,900 | 153億5025万 | -10.65% | - | 0.24 |
| 04/10 | 373 | 377 | 364 | 374 | +9.68% | 433,300 | 155億5825万 | -10.1% | - | 0.24 |
| 04/09 | 357 | 358 | 333 | 341 | -5.8% | 498,900 | 141億8546万 | -18.62% | - | 0.22 |
| 04/08 | 341 | 367 | 341 | 362 | +10.03% | 394,400 | 150億5905万 | -14.22% | - | 0.23 |
| 04/07 | 324 | 335 | 319 | 329 | -8.36% | 658,900 | 136億8626万 | -22.59% | - | 0.21 |
| 04/04 | 375 | 376 | 353 | 359 | -8.18% | 632,400 | 149億3425万 | -16.51% | - | 0.23 |
| 04/03 | 388 | 392 | 381 | 391 | -1.26% | 534,900 | 162億6544万 | -9.91% | - | 0.25 |
| 04/02 | 400 | 406 | 396 | 396 | -0.25% | 276,000 | 164億7344万 | -9.17% | - | 0.26 |
| 04/01 | 405 | 408 | 397 | 397 | +0.51% | 352,200 | 165億1504万 | -9.57% | - | 0.26 |
| 03/31 | 407 | 409 | 395 | 395 | -6.84% | 873,400 | 164億3184万 | -10.84% | - | 0.26 |
| 03/28 | 440 | 440 | 424 | 424 | -3.64% | 306,300 | 176億3823万 | -4.93% | - | 0.27 |
| 03/27 | 436 | 442 | 434 | 440 | -0.9% | 237,200 | 183億382万 | -1.79% | - | 0.29 |
| 03/26 | 440 | 445 | 438 | 444 | +1.6% | 236,800 | 184億7022万 | -1.11% | - | 0.29 |
| 03/25 | 444 | 444 | 435 | 437 | -0.23% | 167,800 | 181億7902万 | -2.67% | - | 0.28 |
| 03/24 | 449 | 450 | 437 | 438 | -2.45% | 207,300 | 182億2062万 | -2.67% | - | 0.28 |
| 03/21 | 456 | 461 | 449 | 449 | -2.81% | 215,100 | 186億7822万 | -0.44% | - | 0.29 |
| 03/19 | 461 | 465 | 454 | 462 | +0.22% | 215,900 | 192億1901万 | +2.21% | - | 0.3 |
| 03/18 | 463 | 466 | 460 | 461 | -0.43% | 263,900 | 191億7741万 | +2.22% | - | 0.3 |
| 03/17 | 438 | 471 | 438 | 463 | +6.44% | 613,400 | 192億6061万 | +2.66% | - | 0.3 |
| 03/14 | 433 | 435 | 429 | 435 | +0.93% | 170,700 | 180億9582万 | -3.33% | - | 0.28 |
| 03/13 | 434 | 436 | 431 | 431 | -0.69% | 148,400 | 179億2942万 | -4.43% | - | 0.28 |
| 03/12 | 425 | 434 | 424 | 434 | +2.12% | 153,800 | 180億5422万 | -3.77% | - | 0.28 |
| 03/11 | 434 | 434 | 423 | 425 | -2.97% | 320,300 | 176億7983万 | -5.97% | - | 0.28 |
| 03/10 | 440 | 446 | 437 | 438 | 0% | 190,600 | 182億2062万 | -3.31% | - | 0.28 |
| 03/07 | 436 | 444 | 432 | 438 | -0.9% | 139,200 | 182億2062万 | -3.74% | - | 0.28 |
| 03/06 | 440 | 443 | 438 | 442 | +1.84% | 177,500 | 183億8702万 | -3.07% | - | 0.29 |
| 03/05 | 429 | 437 | 426 | 434 | +0.7% | 333,000 | 180億5422万 | -5.24% | - | 0.28 |
| 03/04 | 432 | 434 | 426 | 431 | -1.15% | 405,800 | 179億2942万 | -6.3% | - | 0.28 |
| 03/03 | 453 | 454 | 436 | 436 | -2.24% | 506,000 | 181億3742万 | -5.63% | - | 0.28 |
| 02/28 | 455 | 456 | 444 | 446 | -3.04% | 400,100 | 185億5342万 | -3.88% | - | 0.29 |
| 02/27 | 458 | 464 | 457 | 460 | +0.88% | 137,600 | 191億3581万 | -1.08% | - | 0.3 |
| 02/26 | 460 | 460 | 452 | 456 | -1.08% | 199,300 | 189億6941万 | -2.15% | - | 0.3 |
| 02/25 | 480 | 480 | 461 | 461 | -4.75% | 290,800 | 191億7741万 | -1.28% | - | 0.3 |
| 02/21 | 485 | 490 | 478 | 484 | -0.41% | 295,800 | 201億3420万 | +3.86% | - | 0.31 |
| 02/20 | 478 | 487 | 478 | 486 | +3.4% | 476,200 | 202億1740万 | +4.52% | - | 0.31 |
| 02/19 | 462 | 478 | 462 | 470 | +1.95% | 548,400 | 195億5181万 | +1.29% | - | 0.3 |
| 02/18 | 455 | 466 | 450 | 461 | +1.1% | 397,800 | 191億7741万 | -0.43% | - | 0.3 |
| 02/17 | 448 | 466 | 447 | 456 | -0.87% | 299,200 | 189億6941万 | -1.51% | - | 0.3 |
| 02/14 | 465 | 466 | 455 | 460 | -0.65% | 296,900 | 191億3581万 | -0.65% | - | 0.3 |
| 02/13 | 458 | 465 | 457 | 463 | +1.31% | 209,200 | 192億6061万 | 0% | - | 0.3 |
| 02/12 | 455 | 459 | 450 | 457 | +1.56% | 199,700 | 190億1101万 | -1.3% | - | 0.3 |
| 02/10 | 452 | 455 | 450 | 450 | -0.44% | 181,600 | 187億1982万 | -2.81% | - | 0.29 |
| 02/07 | 449 | 457 | 447 | 452 | +0.67% | 224,100 | 188億301万 | -2.59% | - | 0.29 |
| 02/06 | 451 | 453 | 448 | 449 | -0.44% | 176,500 | 186億7822万 | -3.44% | - | 0.29 |
| 02/05 | 449 | 452 | 446 | 451 | +1.81% | 216,500 | 187億6141万 | -3.22% | - | 0.29 |
| 02/04 | 450 | 451 | 440 | 443 | 0% | 393,400 | 184億2862万 | -4.94% | - | 0.29 |
| 02/03 | 462 | 462 | 443 | 443 | -5.14% | 690,000 | 184億2862万 | -5.14% | - | 0.29 |
| 01/31 | 471 | 473 | 466 | 467 | -1.68% | 269,000 | 194億2701万 | -0.21% | - | 0.3 |
| 01/30 | 478 | 480 | 471 | 475 | -0.42% | 211,900 | 197億5981万 | +1.5% | - | 0.31 |
| 01/29 | 485 | 485 | 477 | 477 | -1.65% | 212,700 | 198億4300万 | +1.92% | - | 0.31 |
| 01/28 | 486 | 490 | 484 | 485 | -0.21% | 144,700 | 201億7580万 | +3.63% | - | 0.31 |
| 01/27 | 485 | 490 | 482 | 486 | +1.25% | 216,200 | 202億1740万 | +3.85% | - | 0.31 |
| 01/24 | 482 | 485 | 478 | 480 | +0.21% | 224,700 | 199億6780万 | +2.56% | - | 0.31 |
| 01/23 | 483 | 483 | 472 | 479 | -0.21% | 150,000 | 199億2620万 | +2.35% | - | 0.31 |
| 01/22 | 476 | 482 | 475 | 480 | +0.84% | 276,300 | 199億6780万 | +2.35% | - | 0.31 |
| 01/21 | 472 | 476 | 470 | 476 | +0.21% | 197,200 | 198億140万 | +1.28% | - | 0.31 |
| 01/20 | 459 | 475 | 458 | 475 | +4.17% | 340,400 | 197億5981万 | +0.85% | - | 0.31 |
| 01/17 | 458 | 459 | 453 | 456 | 0% | 194,600 | 189億6941万 | -3.59% | - | 0.3 |
| 01/16 | 460 | 461 | 454 | 456 | -0.87% | 258,600 | 189億6941万 | -3.8% | - | 0.3 |
| 01/15 | 450 | 461 | 450 | 460 | +2.91% | 341,000 | 191億3581万 | -3.36% | - | 0.3 |
| 01/14 | 447 | 451 | 443 | 447 | 0% | 322,800 | 185億9502万 | -6.49% | - | 0.29 |
| 01/10 | 451 | 454 | 445 | 447 | -1.54% | 458,500 | 185億9502万 | -7.07% | - | 0.29 |
| 01/09 | 457 | 458 | 452 | 454 | -0.44% | 368,600 | 188億8621万 | -6.2% | - | 0.29 |
| 01/08 | 464 | 468 | 456 | 456 | -1.3% | 333,200 | 189億6941万 | -6.17% | - | 0.3 |
| 01/07 | 470 | 470 | 460 | 462 | -0.43% | 432,100 | 192億1901万 | -5.33% | - | 0.3 |
| 01/06 | 475 | 476 | 461 | 464 | -1.69% | 480,900 | 193億221万 | -5.31% | - | 0.3 |
| 2024 | ||||||||||
| 12/30 | 470 | 477 | 468 | 472 | -0.21% | 375,900 | 196億3501万 | -4.07% | 20.62 | 0.31 |
| 12/27 | 468 | 475 | 462 | 473 | -0.21% | 343,900 | 196億7661万 | -4.25% | 20.66 | 0.31 |
| 12/26 | 472 | 479 | 472 | 474 | +0.42% | 710,900 | 197億1821万 | -4.44% | 20.71 | 0.31 |
| 12/25 | 467 | 473 | 461 | 472 | +1.51% | 699,400 | 196億3501万 | -5.41% | 20.62 | 0.31 |
| 12/24 | 464 | 467 | 460 | 465 | +0.43% | 590,600 | 193億4381万 | -7.19% | 20.31 | 0.3 |
| 12/23 | 464 | 464 | 453 | 463 | -0.64% | 856,000 | 192億6061万 | -8.13% | 20.23 | 0.3 |
| 12/20 | 471 | 477 | 466 | 466 | -0.85% | 676,000 | 193億8541万 | -7.91% | 20.36 | 0.3 |
| 12/19 | 470 | 474 | 464 | 470 | -1.67% | 555,600 | 195億5181万 | -7.48% | 20.53 | 0.3 |
| 12/18 | 481 | 485 | 478 | 478 | -0.62% | 410,400 | 198億8460万 | -6.27% | 20.88 | 0.31 |
| 12/17 | 487 | 488 | 481 | 481 | -1.64% | 516,900 | 200億940万 | -6.24% | 21.01 | 0.31 |
| 12/16 | 492 | 494 | 488 | 489 | -1.21% | 443,100 | 203億4220万 | -5.42% | 21.36 | 0.32 |
| 12/13 | 498 | 501 | 492 | 495 | -0.6% | 464,400 | 205億9180万 | -5.17% | 21.62 | 0.32 |
| 12/12 | 500 | 502 | 495 | 498 | -0.4% | 338,400 | 207億1660万 | -6.04% | 21.75 | 0.32 |
| 12/11 | 511 | 511 | 496 | 500 | -1.38% | 506,700 | 207億9980万 | -7.24% | 21.84 | 0.32 |
| 12/10 | 513 | 518 | 507 | 507 | -0.2% | 462,600 | 210億9099万 | -7.14% | 22.15 | 0.33 |
| 12/09 | 510 | 517 | 508 | 508 | +0.79% | 413,200 | 211億3259万 | -8.14% | 22.19 | 0.33 |
| 12/06 | 501 | 504 | 497 | 504 | +0.4% | 382,400 | 209億6619万 | -10% | 22.02 | 0.33 |
| 12/05 | 509 | 513 | 502 | 502 | -0.99% | 322,900 | 208億8299万 | -11.62% | 21.93 | 0.33 |
| 12/04 | 517 | 518 | 506 | 507 | -1.74% | 323,100 | 210億9099万 | -11.83% | 22.15 | 0.33 |
| 12/03 | 521 | 526 | 512 | 516 | -1.53% | 584,700 | 214億6539万 | -11.49% | 22.54 | 0.33 |
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 | 1,804 12/22 | 1,593 12/16 | 11,551,400 12/16 | 717億4453万 | 633億5313万 | +1.16% 1/25 | -7.17% 2/3 |
| 2016年 12月期 | 1,849 12/28 | 1,085 7/8 | 1,500,700 1/28 | 740億1491万 | 431億8321万 | +17.97% 8/8 | -20.77% 6/28 |
| 2017年 12月期 | 2,708 11/9 | 1,704 1/10 | 2,145,900 9/29 | 1090億2841万 | 681億5693万 | +13.54% 1/23 | -5.65% 4/6 |
| 2018年 12月期 | 3,240 2/27 | 1,492 12/25 | 1,132,100 3/1 | 1307億6899万 | 604億8120万 | +9.99% 5/18 | -13.93% 12/26 |
| 2019年 12月期 | 2,200 4/3 | 1,496 8/26 | 1,251,500 7/30 | 894億6190万 | 613億5829万 | +14.95% 11/8 | -14.22% 1/27 |
| 2020年 12月期 | 1,570 1/6 | 518 3/19 | 2,500,700 12/17 | 644億3248万 | 212億7063万 | +25.84% 12/21 | -41.65% 3/19 |
| 2021年 12月期 | 1,908 6/8 | 1,100 1/4 | 1,009,500 2/25 | 788億7023万 | 451億6930万 | +15.83% 3/23 | -11.91% 8/25 |
| 2022年 12月期 | 1,623 1/18 | 810 3/8 | 2,195,700 11/14 | 674億7054万 | 336億8125万 | +15.47% 8/26 | -31.54% 2/22 |
| 2023年 12月期 | 1,189 2/8 | 681 12/13 | 4,513,100 2/21 | 494億6192万 | 283億2932万 | +7.69% 2/8 | -13.62% 2/14 |
| 2024年 12月期 | 871 4/15 | 453 12/23 | 2,352,300 11/12 | 362億3325万 | 188億4461万 | +8.08% 4/1 | -25.55% 8/5 |
| 最新 | 403 2025/5/2 | 189,100 | 167億6463万 | +4.4% 386 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -36%（0.64倍）
- 2025/05/02 vs 2024/12/30
- -15%（0.85倍）