株価チャート
株価
5/2
- 前日 (5/1)
- 2,800
- 始値
- 2,759
- 高値
- 2,845
- 安値
- 2,753
- 終値 +0.93%
- 2,826
- 出来高 +12.42%
- 4,727,900
乖離率
- 株価（5日）
移動平均値 - +5.06%
2,690 - 株価（25日）
移動平均値 - +21.6%
2,324 - 出来高（5日）
移動平均値 - +38.97%
3,401,980
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 | 2,759 | 2,845 | 2,753 | 2,826 | +0.93% | 4,727,900 | 6725億9643万 | +21.6% | 19.77 | 3.5 |
| 05/01 | 2,698 | 2,849 | 2,676 | 2,800 | +6.26% | 4,205,400 | 6664億835万 | +20.59% | 19.59 | 3.47 |
| 04/30 | 2,538 | 2,663 | 2,523 | 2,635 | +1.82% | 2,573,700 | 6271億3786万 | +13.48% | 18.43 | 3.27 |
| 04/28 | 2,652 | 2,711 | 2,559 | 2,588 | -0.54% | 2,313,500 | 6159億5172万 | +11.26% | 18.1 | 3.21 |
| 04/25 | 2,575 | 2,624 | 2,531 | 2,602 | +3.87% | 3,189,400 | 6192億8376万 | +11.43% | 18.2 | 3.23 |
| 04/24 | 2,474 | 2,555 | 2,455 | 2,505 | +3.34% | 4,716,700 | 5961億9747万 | +6.78% | 17.52 | 3.11 |
| 04/23 | 2,408 | 2,457 | 2,388 | 2,424 | +4.94% | 5,102,300 | 5769億1923万 | +2.49% | 16.96 | 3.01 |
| 04/22 | 2,289 | 2,328 | 2,242 | 2,310 | +0.92% | 2,270,800 | 5497億8689万 | -3.51% | 16.16 | 2.86 |
| 04/21 | 2,271 | 2,303 | 2,245 | 2,289 | +0.31% | 1,625,500 | 5440億1180万 | -5.76% | 16.01 | 2.84 |
| 04/18 | 2,267 | 2,332 | 2,210 | 2,282 | -0.7% | 3,221,800 | 5423億4815万 | -7.2% | 15.96 | 2.83 |
| 04/17 | 2,114 | 2,310 | 2,085 | 2,298 | +8.7% | 3,603,500 | 5461億5077万 | -7.6% | 16.08 | 2.85 |
| 04/16 | 2,233 | 2,241 | 2,077 | 2,114 | -8.48% | 5,366,500 | 5024億2068万 | -15.71% | 14.79 | 2.62 |
| 04/15 | 2,311 | 2,348 | 2,275 | 2,310 | +0.96% | 3,041,100 | 5490億273万 | -9.09% | 16.16 | 2.86 |
| 04/14 | 2,222 | 2,315 | 2,218 | 2,288 | +8.8% | 5,554,400 | 5437億7414万 | -10.9% | 16.01 | 2.84 |
| 04/11 | 1,827 | 2,105 | 1,805 | 2,103 | +4.73% | 4,492,900 | 4998億638万 | -19.05% | 14.71 | 2.61 |
| 04/10 | 2,018 | 2,043 | 1,955 | 2,008 | +15.54% | 5,250,600 | 4772億2835万 | -23.53% | 14.05 | 2.49 |
| 04/09 | 1,751 | 1,757 | 1,667 | 1,738 | -5.95% | 5,783,900 | 4130億5920万 | -34.61% | 12.16 | 2.15 |
| 04/08 | 1,924 | 2,010 | 1,821 | 1,848 | +3.24% | 5,937,300 | 4392億219万 | -31.63% | 12.93 | 2.29 |
| 04/07 | 1,836 | 1,854 | 1,735 | 1,790 | -15% | 5,439,400 | 4254億1770万 | -34.89% | 12.52 | 2.22 |
| 04/04 | 2,173 | 2,181 | 2,020 | 2,106 | -8.03% | 4,434,400 | 5005億1937万 | -24.76% | 14.73 | 2.61 |
| 04/03 | 2,268 | 2,335 | 2,251 | 2,290 | -5.64% | 2,396,200 | 5442億4946万 | -19.51% | 16.02 | 2.84 |
| 04/02 | 2,411 | 2,461 | 2,409 | 2,427 | -0.78% | 2,448,900 | 5768億937万 | -15.88% | 16.98 | 3.01 |
| 04/01 | 2,400 | 2,471 | 2,378 | 2,446 | +0.95% | 2,505,200 | 5813億2497万 | -16.55% | 17.11 | 3.03 |
| 03/31 | 2,521 | 2,543 | 2,407 | 2,423 | -8.7% | 3,232,800 | 5758億5871万 | -18.66% | 16.95 | 3 |
| 03/28 | 2,700 | 2,741 | 2,630 | 2,654 | -4.05% | 2,566,400 | 6307億5899万 | -12.18% | 18.57 | 3.29 |
| 03/27 | 2,751 | 2,807 | 2,724 | 2,766 | -1.53% | 2,212,100 | 6573億7730万 | -9.43% | 19.35 | 3.43 |
| 03/26 | 2,750 | 2,843 | 2,742 | 2,809 | +2.89% | 3,188,500 | 6675億9683万 | -8.53% | 19.65 | 3.48 |
| 03/25 | 2,848 | 2,878 | 2,718 | 2,730 | -2.6% | 2,706,800 | 6488億2141万 | -11.31% | 19.1 | 3.38 |
| 03/24 | 2,850 | 2,880 | 2,803 | 2,803 | -3.34% | 2,066,700 | 6661億7085万 | -9.08% | 19.61 | 3.47 |
| 03/21 | 2,944 | 2,960 | 2,900 | 2,900 | -2.55% | 2,464,300 | 6869億8982万 | -5.84% | 20.29 | 3.6 |
| 03/19 | 3,065 | 3,100 | 2,961 | 2,976 | -5.07% | 2,884,100 | 7049億9369万 | -3.06% | 20.82 | 3.69 |
| 03/18 | 3,202 | 3,204 | 3,095 | 3,135 | -1.72% | 2,938,500 | 7426億5968万 | +2.55% | 21.93 | 3.89 |
| 03/17 | 3,150 | 3,206 | 3,128 | 3,190 | +4.83% | 2,764,200 | 7556億8880万 | +5.21% | 22.32 | 3.95 |
| 03/14 | 2,976 | 3,071 | 2,940 | 3,043 | +2.22% | 2,558,700 | 7208億6552万 | +1.1% | 21.29 | 3.77 |
| 03/13 | 2,983 | 3,083 | 2,935 | 2,977 | +5.08% | 3,497,300 | 7052億3058万 | -0.4% | 20.83 | 3.69 |
| 03/12 | 2,880 | 2,926 | 2,805 | 2,833 | -3.28% | 3,307,700 | 6711億1798万 | -4.61% | 19.82 | 3.51 |
| 03/11 | 2,880 | 2,930 | 2,797 | 2,929 | -2.37% | 2,960,400 | 6938億5972万 | -0.88% | 20.49 | 3.63 |
| 03/10 | 3,000 | 3,035 | 2,907 | 3,000 | -0.7% | 4,079,700 | 7106億7912万 | +2.18% | 20.99 | 3.72 |
| 03/07 | 2,714 | 3,058 | 2,688 | 3,021 | +7.62% | 7,456,100 | 7156億5387万 | +3.85% | 21.13 | 3.75 |
| 03/06 | 2,760 | 2,818 | 2,723 | 2,807 | -0.11% | 3,894,300 | 6649億5876万 | -2.43% | 19.64 | 3.48 |
| 03/05 | 2,860 | 2,895 | 2,787 | 2,810 | -1.68% | 3,180,500 | 6656億6944万 | -1.47% | 19.66 | 3.48 |
| 03/04 | 2,891 | 2,891 | 2,764 | 2,858 | -4.73% | 4,195,200 | 6770億4031万 | +1.03% | 19.99 | 3.54 |
| 03/03 | 3,052 | 3,145 | 2,996 | 3,000 | -1.54% | 3,194,400 | 7106億7912万 | +6.8% | 20.99 | 3.72 |
| 02/28 | 2,970 | 3,090 | 2,946 | 3,047 | -6.25% | 12,669,400 | 7218億1309万 | +9.53% | 21.31 | 3.78 |
| 02/27 | 3,305 | 3,406 | 3,226 | 3,250 | -1.6% | 4,022,100 | 7699億238万 | +17.97% | 22.73 | 4.03 |
| 02/26 | 3,400 | 3,423 | 3,262 | 3,303 | -7.48% | 5,001,800 | 7824億5771万 | +21.7% | 23.11 | 4.09 |
| 02/25 | 3,500 | 3,730 | 3,279 | 3,570 | -1.63% | 9,682,000 | 8457億815万 | +33.66% | 24.97 | 4.43 |
| 02/21 | 3,400 | 3,664 | 3,375 | 3,629 | +3.69% | 7,249,200 | 8596億8484万 | +38.62% | 25.39 | 4.5 |
| 02/20 | 3,549 | 3,552 | 3,268 | 3,500 | +1.33% | 6,773,800 | 8287億8412万 | +36.61% | 24.48 | 4.34 |
| 02/19 | 3,275 | 3,454 | 3,271 | 3,454 | +7.53% | 6,684,700 | 8178億9153万 | +37.66% | 24.16 | 4.28 |
| 02/18 | 3,000 | 3,225 | 3,000 | 3,212 | +8.04% | 5,288,000 | 7605億8703万 | +30.52% | 22.47 | 3.98 |
| 02/17 | 2,873 | 2,982 | 2,851 | 2,973 | +4.06% | 3,923,600 | 7039億9291万 | +22.75% | 20.8 | 3.69 |
| 02/14 | 2,835 | 2,910 | 2,793 | 2,857 | +4.46% | 4,773,100 | 6765億2464万 | +19.24% | 19.99 | 3.54 |
| 02/13 | 2,633 | 2,784 | 2,631 | 2,735 | +3.21% | 3,945,400 | 6476億3559万 | +14.92% | 19.13 | 3.39 |
| 02/12 | 2,640 | 2,687 | 2,579 | 2,650 | +0.49% | 6,495,800 | 6275億797万 | +11.96% | 18.54 | 3.29 |
| 02/10 | 2,618 | 2,720 | 2,601 | 2,637 | +4.73% | 5,515,300 | 6244億2963万 | +12.31% | 18.45 | 3.27 |
| 02/07 | 2,623 | 2,663 | 2,432 | 2,518 | -4.26% | 8,411,500 | 5962億5097万 | +8.16% | 17.61 | 3.12 |
| 02/06 | 2,570 | 2,647 | 2,570 | 2,630 | +4.24% | 4,227,600 | 6227億7207万 | +13.66% | 18.4 | 3.26 |
| 02/05 | 2,490 | 2,545 | 2,468 | 2,523 | +1.04% | 2,521,400 | 5974億3495万 | +10.08% | 17.65 | 3.13 |
| 02/04 | 2,465 | 2,565 | 2,431 | 2,497 | +1.09% | 4,159,800 | 5912億7827万 | +9.71% | 17.47 | 3.1 |
| 02/03 | 2,389 | 2,477 | 2,380 | 2,470 | +1.27% | 4,981,400 | 5848億8479万 | +9.29% | 17.28 | 3.06 |
| 01/31 | 2,350 | 2,488 | 2,348 | 2,439 | +4.77% | 3,808,700 | 5775億4413万 | +8.54% | 17.06 | 3.02 |
| 01/30 | 2,219 | 2,328 | 2,205 | 2,328 | +4.07% | 3,293,400 | 5512億5984万 | +4.21% | 16.29 | 2.89 |
| 01/29 | 2,203 | 2,248 | 2,148 | 2,237 | +3.09% | 2,736,900 | 5297億1145万 | +0.49% | 15.65 | 2.77 |
| 01/28 | 2,142 | 2,265 | 2,136 | 2,170 | -3.21% | 3,913,000 | 5138億4615万 | -2.56% | 15.18 | 2.69 |
| 01/27 | 2,310 | 2,335 | 2,228 | 2,242 | -4.76% | 4,279,800 | 5308億9543万 | +0.72% | 15.68 | 2.78 |
| 01/24 | 2,336 | 2,385 | 2,310 | 2,354 | +0.86% | 2,522,300 | 5574億1652万 | +6.04% | 16.47 | 2.92 |
| 01/23 | 2,410 | 2,445 | 2,281 | 2,334 | -1.39% | 4,068,500 | 5526億8061万 | +5.56% | 16.33 | 2.89 |
| 01/22 | 2,268 | 2,371 | 2,248 | 2,367 | +6.57% | 4,179,800 | 5604億9486万 | +7.25% | 16.56 | 2.93 |
| 01/21 | 2,264 | 2,315 | 2,208 | 2,221 | -0.58% | 2,913,900 | 5254億205万 | +0.86% | 15.54 | 2.75 |
| 01/20 | 2,260 | 2,294 | 2,225 | 2,234 | -0.67% | 2,444,200 | 5284億7735万 | +1.27% | 15.63 | 2.77 |
| 01/17 | 2,223 | 2,280 | 2,197 | 2,249 | +0.94% | 2,804,200 | 5320億2576万 | +1.86% | 15.73 | 2.79 |
| 01/16 | 2,216 | 2,255 | 2,162 | 2,228 | +2.86% | 2,784,100 | 5270億5798万 | +0.86% | 15.59 | 2.76 |
| 01/15 | 2,250 | 2,296 | 2,159 | 2,166 | -3.95% | 2,130,300 | 5123億9120万 | -2.17% | 15.15 | 2.69 |
| 01/14 | 2,197 | 2,297 | 2,173 | 2,255 | +0.58% | 3,738,800 | 5334億4513万 | +1.3% | 15.77 | 2.8 |
| 01/10 | 2,290 | 2,322 | 2,242 | 2,242 | -3.28% | 2,791,300 | 5303億6984万 | +0.13% | 15.68 | 2.78 |
| 01/09 | 2,408 | 2,411 | 2,289 | 2,318 | -5.46% | 4,315,300 | 5483億4847万 | +3.07% | 16.22 | 2.87 |
| 01/08 | 2,350 | 2,464 | 2,333 | 2,452 | +1.62% | 4,642,800 | 5800億4765万 | +8.69% | 17.15 | 3.04 |
| 01/07 | 2,300 | 2,448 | 2,295 | 2,413 | +11.04% | 7,269,900 | 5708億2177万 | +6.96% | 16.88 | 2.99 |
| 01/06 | 2,170 | 2,198 | 2,139 | 2,173 | +1.31% | 2,412,400 | 5140億4712万 | -3.29% | 15.2 | 2.69 |
| 2024 | ||||||||||
| 12/30 | 2,150 | 2,163 | 2,106 | 2,145 | -0.33% | 1,878,800 | 5074億2342万 | -4.45% | 15 | 2.64 |
| 12/27 | 2,127 | 2,181 | 2,114 | 2,152 | +2.38% | 2,031,000 | 5090億7934万 | -4.23% | 15.05 | 2.65 |
| 12/26 | 2,115 | 2,120 | 2,081 | 2,102 | -0.71% | 3,388,400 | 4972億5129万 | -6.54% | 14.7 | 2.59 |
| 12/25 | 2,120 | 2,148 | 2,092 | 2,117 | +0.76% | 2,947,900 | 5007億9971万 | -6.04% | 14.81 | 2.61 |
| 12/24 | 2,133 | 2,159 | 2,080 | 2,101 | -1.55% | 2,903,600 | 4970億1473万 | -7.04% | 14.7 | 2.59 |
| 12/23 | 2,130 | 2,146 | 2,068 | 2,134 | +0.95% | 3,278,500 | 5043億1712万 | -5.95% | 14.93 | 2.63 |
| 12/20 | 2,167 | 2,201 | 2,098 | 2,114 | -0.28% | 4,357,000 | 4995億9063万 | -7.28% | 14.79 | 2.6 |
| 12/19 | 2,140 | 2,168 | 2,103 | 2,120 | -6.61% | 5,297,200 | 5010億858万 | -7.63% | 14.83 | 2.61 |
| 12/18 | 2,160 | 2,307 | 2,150 | 2,270 | +5.93% | 5,164,200 | 5364億5730万 | -1.56% | 15.88 | 2.79 |
| 12/17 | 2,125 | 2,205 | 2,120 | 2,143 | +2.1% | 3,393,800 | 5064億4405万 | -7.43% | 14.99 | 2.64 |
| 12/16 | 2,133 | 2,152 | 2,095 | 2,099 | -1.59% | 2,268,200 | 4960億4576万 | -10.3% | 14.68 | 2.58 |
| 12/13 | 2,197 | 2,207 | 2,132 | 2,133 | -3.79% | 2,714,900 | 5040億8080万 | -10.15% | 14.92 | 2.63 |
| 12/12 | 2,300 | 2,305 | 2,217 | 2,217 | -1.82% | 2,919,800 | 5239億3208万 | -7.97% | 15.51 | 2.73 |
| 12/11 | 2,280 | 2,289 | 2,215 | 2,258 | -2.21% | 2,168,500 | 5336億2140万 | -7.42% | 15.8 | 2.78 |
| 12/10 | 2,280 | 2,329 | 2,256 | 2,309 | +1.32% | 2,649,400 | 5456億7397万 | -6.4% | 16.15 | 2.84 |
| 12/09 | 2,295 | 2,303 | 2,218 | 2,279 | -0.39% | 2,548,700 | 5385億8422万 | -8.55% | 15.94 | 2.8 |
| 12/06 | 2,331 | 2,354 | 2,210 | 2,288 | -2.89% | 5,411,000 | 5407億1114万 | -8.88% | 16.01 | 2.82 |
| 12/05 | 2,502 | 2,520 | 2,346 | 2,356 | -4.19% | 4,272,800 | 5567億8123万 | -7.1% | 16.48 | 2.9 |
| 12/04 | 2,577 | 2,612 | 2,424 | 2,459 | -4.5% | 4,981,900 | 5811億2269万 | -3.95% | 17.2 | 3.03 |
| 12/03 | 2,590 | 2,653 | 2,561 | 2,575 | +3% | 4,960,500 | 6085億3636万 | -0.04% | 18.01 | 3.17 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 5,230 2/16 | 2,108 10/25 | 34,234,200 10/25 | +30.24% 2/15 | -19.29% 3/15 |
| 最新 | 2,826 2025/5/2 | 4,727,900 | +21.6% 2,324 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/05/02 vs 2024/12/30
- 32%（1.32倍）
- 過去安値
2,068円（2024/12/23） - 37%（1.37倍）
2,826円（5/2）