株価チャート
株価
5/2
- 前日 (5/1)
- 1,854
- 始値
- 1,852
- 高値
- 1,892
- 安値
- 1,848
- 終値 +1.4%
- 1,880
- 出来高 +0.09%
- 116,000
乖離率
- 株価（5日）
移動平均値 - +1.68%
1,849 - 株価（25日）
移動平均値 - +8.05%
1,740 - 出来高（5日）
移動平均値 - -32.16%
170,980
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 | 1,852 | 1,892 | 1,848 | 1,880 | +1.4% | 116,000 | 488億8000万 | +8.05% | 16.26 | 2.09 |
| 05/01 | 1,834 | 1,879 | 1,821 | 1,854 | +0.87% | 115,900 | 482億400万 | +5.94% | 16.03 | 2.06 |
| 04/30 | 1,891 | 1,906 | 1,820 | 1,838 | -0.92% | 178,800 | 477億8800万 | +4.31% | 15.89 | 2.04 |
| 04/28 | 1,919 | 1,939 | 1,834 | 1,855 | +2.15% | 226,500 | 482億3000万 | +4.57% | 16.04 | 2.06 |
| 04/25 | 1,805 | 1,862 | 1,786 | 1,816 | +4.25% | 217,700 | 472億1600万 | +1.68% | 15.7 | 2.01 |
| 04/24 | 1,753 | 1,778 | 1,729 | 1,742 | +0.23% | 199,100 | 452億9200万 | -3.33% | 15.06 | 1.93 |
| 04/23 | 1,826 | 1,829 | 1,700 | 1,738 | -2.36% | 408,900 | 451億8800万 | -4.35% | 15.03 | 1.93 |
| 04/22 | 1,800 | 1,846 | 1,745 | 1,780 | +6.71% | 541,800 | 462億8000万 | -2.94% | 15.39 | 1.97 |
| 04/21 | 1,671 | 1,725 | 1,658 | 1,668 | +0.24% | 170,500 | 433億6800万 | -9.69% | 14.42 | 1.85 |
| 04/18 | 1,615 | 1,681 | 1,615 | 1,664 | +3.74% | 133,600 | 432億6400万 | -10.78% | 14.39 | 1.85 |
| 04/17 | 1,588 | 1,610 | 1,585 | 1,604 | +1.07% | 80,800 | 417億400万 | -14.82% | 13.87 | 1.78 |
| 04/16 | 1,629 | 1,648 | 1,575 | 1,587 | -2.88% | 101,900 | 412億6200万 | -16.69% | 13.72 | 1.76 |
| 04/15 | 1,640 | 1,672 | 1,621 | 1,634 | +3.09% | 110,500 | 424億8400万 | -15.16% | 14.13 | 1.81 |
| 04/14 | 1,584 | 1,614 | 1,575 | 1,585 | +1.02% | 138,200 | 412億1000万 | -18.51% | 13.71 | 1.76 |
| 04/11 | 1,578 | 1,578 | 1,521 | 1,569 | -3.03% | 128,400 | 407億9400万 | -20.27% | 13.57 | 1.74 |
| 04/10 | 1,673 | 1,674 | 1,592 | 1,618 | +6.94% | 178,900 | 420億6800万 | -18.82% | 13.99 | 1.8 |
| 04/09 | 1,558 | 1,573 | 1,485 | 1,513 | -5.32% | 193,100 | 393億3800万 | -24.91% | 13.08 | 1.68 |
| 04/08 | 1,609 | 1,650 | 1,570 | 1,598 | +6.6% | 194,000 | 415億4800万 | -21.78% | 13.82 | 1.77 |
| 04/07 | 1,495 | 1,533 | 1,458 | 1,499 | -12.39% | 356,300 | 389億7400万 | -27.51% | 12.96 | 1.66 |
| 04/04 | 1,800 | 1,825 | 1,677 | 1,711 | -8.01% | 280,100 | 444億8600万 | -18.45% | 14.8 | 1.9 |
| 04/03 | 1,862 | 1,909 | 1,834 | 1,860 | -4.22% | 176,700 | 483億6000万 | -12.31% | 16.08 | 2.06 |
| 04/02 | 1,950 | 1,965 | 1,922 | 1,942 | +1.09% | 74,400 | 504億9200万 | -9.12% | 16.79 | 2.15 |
| 04/01 | 1,960 | 1,966 | 1,916 | 1,921 | -1.54% | 116,100 | 499億4600万 | -10.65% | 16.61 | 2.13 |
| 03/31 | 1,950 | 1,978 | 1,902 | 1,951 | -6.2% | 236,800 | 507億2600万 | -9.97% | 16.87 | 2.16 |
| 03/28 | 2,125 | 2,126 | 2,071 | 2,080 | -2.03% | 121,700 | 561億6000万 | -4.63% | 17.99 | 2.31 |
| 03/27 | 2,155 | 2,184 | 2,105 | 2,123 | -1.26% | 122,000 | 573億2100万 | -3.06% | 18.36 | 2.36 |
| 03/26 | 2,140 | 2,169 | 2,131 | 2,150 | +0.05% | 95,100 | 580億5000万 | -2.27% | 18.59 | 2.39 |
| 03/25 | 2,150 | 2,175 | 2,135 | 2,149 | -0.05% | 90,000 | 580億2300万 | -2.63% | 18.58 | 2.38 |
| 03/24 | 2,211 | 2,224 | 2,141 | 2,150 | -2.71% | 137,300 | 580億5000万 | -2.93% | 18.59 | 2.39 |
| 03/21 | 2,149 | 2,242 | 2,149 | 2,210 | +3.9% | 138,700 | 596億7000万 | -0.85% | 19.11 | 2.45 |
| 03/19 | 2,136 | 2,163 | 2,117 | 2,127 | -1.12% | 135,500 | 574億2900万 | -5.47% | 18.39 | 2.36 |
| 03/18 | 2,136 | 2,169 | 2,128 | 2,151 | +1.32% | 74,900 | 580億7700万 | -5.45% | 18.6 | 2.39 |
| 03/17 | 2,143 | 2,152 | 2,117 | 2,123 | +0.24% | 93,000 | 573億2100万 | -7.7% | 18.36 | 2.36 |
| 03/14 | 2,098 | 2,146 | 2,097 | 2,118 | +0.43% | 51,700 | 571億8600万 | -8.9% | 18.32 | 2.35 |
| 03/13 | 2,114 | 2,155 | 2,099 | 2,109 | -1.36% | 91,800 | 569億4300万 | -10.22% | 18.24 | 2.34 |
| 03/12 | 2,099 | 2,160 | 2,085 | 2,138 | +1.28% | 109,000 | 577億2600万 | -9.83% | 18.49 | 2.37 |
| 03/11 | 2,062 | 2,111 | 2,038 | 2,111 | -0.05% | 121,200 | 569億9700万 | -11.71% | 18.26 | 2.34 |
| 03/10 | 2,159 | 2,159 | 2,101 | 2,112 | -2.04% | 97,200 | 570億2400万 | -12.58% | 18.26 | 2.34 |
| 03/07 | 2,192 | 2,202 | 2,156 | 2,156 | -1.69% | 114,900 | 582億1200万 | -11.64% | 18.64 | 2.39 |
| 03/06 | 2,152 | 2,193 | 2,145 | 2,193 | +1.06% | 121,900 | 592億1100万 | -11.03% | 18.96 | 2.43 |
| 03/05 | 2,200 | 2,213 | 2,151 | 2,170 | -2.65% | 143,400 | 585億9000万 | -12.75% | 18.77 | 2.41 |
| 03/04 | 2,201 | 2,229 | 2,193 | 2,229 | +0.18% | 105,900 | 601億8300万 | -11.12% | 19.28 | 2.47 |
| 03/03 | 2,249 | 2,270 | 2,211 | 2,225 | -0.71% | 128,300 | 600億7500万 | -12.02% | 19.24 | 2.47 |
| 02/28 | 2,233 | 2,253 | 2,211 | 2,241 | -1.84% | 120,500 | 605億700万 | -12.12% | 19.38 | 2.49 |
| 02/27 | 2,333 | 2,337 | 2,260 | 2,283 | +0.84% | 129,000 | 616億4100万 | -11.2% | 19.74 | 2.53 |
| 02/26 | 2,315 | 2,356 | 2,215 | 2,264 | +0.18% | 167,800 | 611億2800万 | -12.52% | 19.58 | 2.51 |
| 02/25 | 2,310 | 2,310 | 2,256 | 2,260 | -3.54% | 112,000 | 610億2000万 | -13.14% | 19.54 | 2.51 |
| 02/21 | 2,313 | 2,384 | 2,313 | 2,343 | +1.6% | 133,100 | 632億6100万 | -10.4% | 20.26 | 2.6 |
| 02/20 | 2,300 | 2,335 | 2,277 | 2,306 | +0.17% | 75,500 | 622億6200万 | -12.09% | 19.94 | 2.56 |
| 02/19 | 2,372 | 2,375 | 2,280 | 2,302 | -2.91% | 172,500 | 621億5400万 | -12.6% | 19.91 | 2.55 |
| 02/18 | 2,398 | 2,424 | 2,353 | 2,371 | +1.45% | 164,700 | 640億1700万 | -10.49% | 20.5 | 2.63 |
| 02/17 | 2,350 | 2,387 | 2,324 | 2,337 | -0.64% | 187,200 | 630億9900万 | -12.21% | 20.21 | 2.59 |
| 02/14 | 2,481 | 2,481 | 2,347 | 2,352 | -5.43% | 431,800 | 635億400万 | -12.17% | 20.34 | 2.61 |
| 02/13 | 2,636 | 2,664 | 2,470 | 2,487 | -9.5% | 726,500 | 671億4900万 | -7.72% | 21.51 | 2.76 |
| 02/12 | 2,785 | 2,823 | 2,739 | 2,748 | -0.11% | 279,500 | 741億9600万 | +1.48% | 23.76 | 3.05 |
| 02/10 | 2,799 | 2,800 | 2,730 | 2,751 | -0.33% | 90,600 | 742億7700万 | +1.55% | 23.79 | 3.05 |
| 02/07 | 2,750 | 2,792 | 2,740 | 2,760 | +0.07% | 99,900 | 745億2000万 | +1.58% | 23.87 | 3.06 |
| 02/06 | 2,725 | 2,783 | 2,699 | 2,758 | +1.29% | 181,600 | 744億6600万 | +1.29% | 23.85 | 3.06 |
| 02/05 | 2,702 | 2,723 | 2,685 | 2,723 | +2.68% | 59,000 | 735億2100万 | -0.26% | 23.55 | 3.02 |
| 02/04 | 2,678 | 2,698 | 2,650 | 2,652 | +0.3% | 49,600 | 716億400万 | -3.18% | 22.93 | 2.94 |
| 02/03 | 2,707 | 2,730 | 2,641 | 2,644 | -3.15% | 82,800 | 713億8800万 | -3.89% | 22.86 | 2.93 |
| 01/31 | 2,708 | 2,733 | 2,703 | 2,730 | +0.4% | 74,100 | 737億1000万 | -1.27% | 23.61 | 3.03 |
| 01/30 | 2,718 | 2,736 | 2,681 | 2,719 | -2.12% | 146,600 | 734億1300万 | -2.09% | 23.51 | 3.02 |
| 01/29 | 2,736 | 2,808 | 2,710 | 2,778 | +1.02% | 123,400 | 750億600万 | -0.5% | 24.02 | 3.08 |
| 01/28 | 2,655 | 2,766 | 2,628 | 2,750 | +2% | 155,800 | 742億5000万 | -1.96% | 23.78 | 3.05 |
| 01/27 | 2,755 | 2,796 | 2,696 | 2,696 | -2.07% | 147,500 | 727億9200万 | -4.33% | 23.31 | 2.99 |
| 01/24 | 2,770 | 2,777 | 2,723 | 2,753 | +0.25% | 109,700 | 743億3100万 | -2.89% | 23.81 | 3.05 |
| 01/23 | 2,782 | 2,808 | 2,746 | 2,746 | -0.15% | 131,400 | 741億4200万 | -3.55% | 23.75 | 3.05 |
| 01/22 | 2,762 | 2,804 | 2,743 | 2,750 | +1.4% | 161,700 | 742億5000万 | -3.88% | 23.78 | 3.05 |
| 01/21 | 2,742 | 2,752 | 2,687 | 2,712 | +3.51% | 168,400 | 732億2400万 | -5.77% | 23.45 | 3.01 |
| 01/20 | 2,581 | 2,644 | 2,560 | 2,620 | +1.63% | 103,700 | 707億4000万 | -9.59% | 22.66 | 2.91 |
| 01/17 | 2,565 | 2,616 | 2,543 | 2,578 | +0.66% | 138,100 | 696億600万 | -11.86% | 22.29 | 2.86 |
| 01/16 | 2,550 | 2,578 | 2,535 | 2,561 | -0.43% | 135,000 | 691億4700万 | -13.51% | 22.15 | 2.84 |
| 01/15 | 2,636 | 2,658 | 2,559 | 2,572 | -3.63% | 176,100 | 694億4400万 | -14.15% | 22.24 | 2.85 |
| 01/14 | 2,634 | 2,681 | 2,621 | 2,669 | -1.69% | 212,700 | 720億6300万 | -11.91% | 23.08 | 2.96 |
| 01/10 | 2,606 | 2,753 | 2,588 | 2,715 | -0.48% | 210,200 | 733億500万 | -11.33% | 23.48 | 3.01 |
| 01/09 | 2,780 | 2,796 | 2,727 | 2,728 | -1.87% | 142,000 | 736億5600万 | -11.69% | 23.59 | 3.03 |
| 01/08 | 2,779 | 2,780 | 2,741 | 2,780 | -0.71% | 180,500 | 750億6000万 | -10.81% | 24.04 | 3.08 |
| 01/07 | 2,835 | 2,852 | 2,797 | 2,800 | +0.54% | 191,300 | 756億 | -10.88% | 24.21 | 3.11 |
| 01/06 | 2,915 | 2,943 | 2,785 | 2,785 | -5.66% | 274,900 | 751億9500万 | -12.12% | 24.08 | 3.09 |
| 2024 | ||||||||||
| 12/30 | 2,900 | 2,952 | 2,845 | 2,952 | +1.3% | 281,000 | 797億400万 | -7.58% | 24.5 | 3.4 |
| 12/27 | 2,908 | 2,960 | 2,901 | 2,914 | -0.55% | 202,800 | 786億7800万 | -9.42% | 24.19 | 3.36 |
| 12/26 | 2,938 | 2,985 | 2,925 | 2,930 | -0.17% | 133,500 | 791億1000万 | -9.62% | 24.32 | 3.38 |
| 12/25 | 3,010 | 3,025 | 2,926 | 2,935 | -0.91% | 146,200 | 792億4500万 | -10.19% | 24.36 | 3.38 |
| 12/24 | 2,985 | 2,985 | 2,918 | 2,962 | -1.27% | 204,000 | 799億7400万 | -10.16% | 24.59 | 3.41 |
| 12/23 | 3,045 | 3,045 | 2,989 | 3,000 | -0.99% | 89,000 | 810億 | -9.67% | 24.9 | 3.46 |
| 12/20 | 3,065 | 3,130 | 3,015 | 3,030 | -1.62% | 73,700 | 818億1000万 | -9.01% | 25.15 | 3.49 |
| 12/19 | 3,045 | 3,105 | 3,040 | 3,080 | -0.96% | 96,400 | 831億6000万 | -7.76% | 25.57 | 3.55 |
| 12/18 | 3,100 | 3,140 | 3,010 | 3,110 | +0.97% | 111,900 | 839億7000万 | -7.11% | 25.82 | 3.58 |
| 12/17 | 3,130 | 3,130 | 3,005 | 3,080 | -1.28% | 153,600 | 831億6000万 | -7.92% | 25.57 | 3.55 |
| 12/16 | 3,015 | 3,155 | 2,999 | 3,120 | +2.46% | 111,600 | 842億4000万 | -6.61% | 25.9 | 3.59 |
| 12/13 | 3,050 | 3,090 | 3,015 | 3,045 | -1.93% | 93,600 | 822億1500万 | -8.61% | 25.28 | 3.51 |
| 12/12 | 3,215 | 3,245 | 3,095 | 3,105 | -2.2% | 102,800 | 838億3500万 | -6.87% | 25.77 | 3.58 |
| 12/11 | 3,170 | 3,225 | 3,120 | 3,175 | -0.63% | 107,700 | 857億2500万 | -4.57% | 26.36 | 3.66 |
| 12/10 | 3,250 | 3,270 | 3,160 | 3,195 | -3.18% | 182,800 | 862億6500万 | -3.65% | 26.52 | 3.68 |
| 12/09 | 3,480 | 3,480 | 3,260 | 3,300 | -5.17% | 187,900 | 891億 | -0.15% | 27.39 | 3.8 |
| 12/06 | 3,400 | 3,490 | 3,355 | 3,480 | +1.46% | 91,200 | 939億6000万 | +5.84% | 28.89 | 4.01 |
| 12/05 | 3,460 | 3,490 | 3,395 | 3,430 | +0.15% | 92,300 | 926億1000万 | +4.89% | 28.47 | 3.95 |
| 12/04 | 3,495 | 3,500 | 3,420 | 3,425 | -1.58% | 51,900 | 924億7500万 | +5.26% | 28.43 | 3.95 |
| 12/03 | 3,465 | 3,485 | 3,410 | 3,480 | +2.5% | 70,800 | 939億6000万 | +7.57% | 28.89 | 4.01 |
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 | |
| 2021年 12月期 | 2,690 8,070 12/28 | 1,520 4,560 12/21 | 13,722,000 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
| 2022年 12月期 | 3,183 9,550 1/12 | 1,590 4,770 2/18 | 7,899,600 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
| 2023年 12月期 | 2,337 7,010 1/19 | 1,525 4,575 5/15 | 974,100 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
| 2024年 12月期 | 3,650 11/20 | 1,412 4,235 2/21 | 809,300 11/11 | 985億5000万 | 381億1500万 | +19.28% 9/2 | -14.14% 1/15 |
| 最新 | 1,880 2025/5/2 | 116,000 | 488億8000万 | +8.05% 1,740 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/05/02 vs 2024/12/30
- -36%（0.64倍）
- 過去安値
1,412円（2024/02/21） - 33%（1.33倍）
1,880円（5/2）