株価チャート
株価
5/2
- 前日 (5/1)
- 1,249
- 始値
- 1,249
- 高値
- 1,274
- 安値
- 1,238
- 終値 +0.64%
- 1,257
- 出来高 +127.42%
- 42,300
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,251 - 株価（25日）
移動平均値 - +8.36%
1,160 - 出来高（5日）
移動平均値 - +36.8%
30,920
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 | 1,249 | 1,274 | 1,238 | 1,257 | +0.64% | 42,300 | 502億9878万 | +8.36% | 139.72 | 1.96 |
| 05/01 | 1,240 | 1,249 | 1,229 | 1,249 | +0.73% | 18,600 | 499億7866万 | +7.3% | 138.83 | 1.95 |
| 04/30 | 1,245 | 1,248 | 1,226 | 1,240 | -0.88% | 22,400 | 496億1852万 | +6.35% | 137.83 | 1.93 |
| 04/28 | 1,256 | 1,270 | 1,240 | 1,251 | -0.4% | 25,100 | 500億5869万 | +7.47% | 139.05 | 1.95 |
| 04/25 | 1,237 | 1,256 | 1,225 | 1,256 | +1.54% | 46,200 | 502億5876万 | +8.28% | 139.6 | 1.96 |
| 04/24 | 1,248 | 1,265 | 1,208 | 1,237 | +0.32% | 70,000 | 494億9848万 | +6.91% | 137.49 | 1.93 |
| 04/23 | 1,181 | 1,244 | 1,180 | 1,233 | +7.12% | 88,100 | 493億3842万 | +6.66% | 137.05 | 1.92 |
| 04/22 | 1,187 | 1,187 | 1,146 | 1,151 | -0.78% | 27,400 | 460億5719万 | -0.35% | 127.93 | 1.79 |
| 04/21 | 1,192 | 1,192 | 1,158 | 1,160 | -2.44% | 33,800 | 464億1733万 | +0.35% | 128.93 | 1.81 |
| 04/18 | 1,150 | 1,189 | 1,150 | 1,189 | +4.94% | 38,400 | 475億7776万 | +2.77% | 132.16 | 1.85 |
| 04/17 | 1,099 | 1,143 | 1,099 | 1,133 | +2.07% | 14,900 | 453億3693万 | -1.99% | 125.93 | 1.76 |
| 04/16 | 1,128 | 1,128 | 1,093 | 1,110 | -1.6% | 26,800 | 444億1658万 | -4.15% | 123.38 | 1.73 |
| 04/15 | 1,139 | 1,155 | 1,127 | 1,128 | +0.36% | 37,500 | 451億3685万 | -2.93% | 125.38 | 1.76 |
| 04/14 | 1,122 | 1,166 | 1,106 | 1,124 | +1.17% | 34,000 | 449億7679万 | -3.6% | 124.93 | 1.75 |
| 04/11 | 1,057 | 1,121 | 1,048 | 1,111 | +0.09% | 59,100 | 444億5660万 | -4.96% | 123.49 | 1.73 |
| 04/10 | 1,095 | 1,125 | 1,046 | 1,110 | +12.12% | 103,900 | 444億1658万 | -5.37% | 123.38 | 1.73 |
| 04/09 | 1,048 | 1,084 | 953 | 990 | -5.71% | 299,600 | 396億1479万 | -15.89% | 110.04 | 1.54 |
| 04/08 | 1,005 | 1,050 | 1,005 | 1,050 | +16.67% | 65,200 | 420億1569万 | -11.39% | 116.71 | 1.64 |
| 04/07 | 939 | 955 | 897 | 900 | -12.96% | 163,700 | 360億1344万 | -24.43% | 100.03 | 1.4 |
| 04/04 | 1,054 | 1,072 | 982 | 1,034 | -6.93% | 197,900 | 413億7545万 | -13.98% | 114.93 | 1.61 |
| 04/03 | 1,095 | 1,119 | 1,038 | 1,111 | -3.81% | 156,800 | 444億5660万 | -8.11% | 123.49 | 1.73 |
| 04/02 | 1,180 | 1,194 | 1,151 | 1,155 | -1.95% | 66,900 | 462億1725万 | -4.94% | 128.38 | 1.8 |
| 04/01 | 1,270 | 1,278 | 1,178 | 1,178 | -7.46% | 139,000 | 471億3760万 | -3.36% | 130.93 | 1.83 |
| 03/31 | 1,304 | 1,304 | 1,251 | 1,273 | -6.67% | 157,900 | 509億3902万 | +4.26% | 141.49 | 1.98 |
| 03/28 | 1,354 | 1,431 | 1,340 | 1,364 | +0.52% | 193,700 | 545億8038万 | +11.99% | 151.61 | 2.12 |
| 03/27 | 1,319 | 1,360 | 1,302 | 1,357 | +3.35% | 232,100 | 543億27万 | +11.87% | 150.83 | 2.11 |
| 03/26 | 1,359 | 1,374 | 1,258 | 1,313 | +11.37% | 669,500 | 525億3962万 | +8.51% | 145.94 | 2.04 |
| 03/25 | 1,165 | 1,260 | 1,146 | 1,179 | +1.81% | 152,500 | 471億7761万 | -2.48% | 131.05 | 1.84 |
| 03/24 | 1,193 | 1,193 | 1,155 | 1,158 | -2.28% | 40,500 | 463億3730万 | -4.53% | 128.71 | 1.8 |
| 03/21 | 1,193 | 1,223 | 1,185 | 1,185 | -0.67% | 40,000 | 474億1770万 | -2.79% | 131.71 | 1.85 |
| 03/19 | 1,188 | 1,206 | 1,181 | 1,193 | -1.57% | 54,400 | 477億3782万 | -2.37% | 132.6 | 1.86 |
| 03/18 | 1,185 | 1,223 | 1,175 | 1,212 | +2.97% | 57,300 | 484億9811万 | -1.06% | 134.71 | 1.89 |
| 03/17 | 1,180 | 1,187 | 1,171 | 1,177 | -0.76% | 19,400 | 470億9758万 | -4.15% | 130.82 | 1.83 |
| 03/14 | 1,176 | 1,197 | 1,165 | 1,186 | +0.51% | 32,400 | 474億5772万 | -3.66% | 131.82 | 1.85 |
| 03/13 | 1,186 | 1,203 | 1,170 | 1,180 | +0.17% | 44,900 | 472億1763万 | -4.38% | 131.16 | 1.84 |
| 03/12 | 1,210 | 1,216 | 1,171 | 1,178 | -2.16% | 47,900 | 471億3760万 | -4.69% | 130.93 | 1.83 |
| 03/11 | 1,205 | 1,210 | 1,177 | 1,204 | -2.51% | 49,300 | 481億7799万 | -2.82% | 133.82 | 1.88 |
| 03/10 | 1,191 | 1,249 | 1,164 | 1,235 | +3.78% | 66,700 | 494億1845万 | -0.4% | 137.27 | 1.92 |
| 03/07 | 1,215 | 1,215 | 1,151 | 1,190 | -2.38% | 64,700 | 476億1778万 | -4.03% | 132.27 | 1.85 |
| 03/06 | 1,214 | 1,231 | 1,206 | 1,219 | +0.66% | 33,800 | 487億7821万 | -1.85% | 135.49 | 1.9 |
| 03/05 | 1,200 | 1,219 | 1,177 | 1,211 | +1.42% | 39,000 | 484億5809万 | -2.5% | 134.6 | 1.89 |
| 03/04 | 1,170 | 1,208 | 1,163 | 1,194 | +1.19% | 56,600 | 477億7784万 | -3.86% | 132.71 | 1.86 |
| 03/03 | 1,201 | 1,221 | 1,179 | 1,180 | +0.43% | 39,600 | 472億1763万 | -4.99% | 131.16 | 1.84 |
| 02/28 | 1,217 | 1,242 | 1,175 | 1,175 | -4.32% | 63,300 | 470億1755万 | -5.39% | 130.6 | 1.83 |
| 02/27 | 1,238 | 1,241 | 1,213 | 1,228 | -1.37% | 35,100 | 491億3835万 | -1.37% | 136.49 | 1.91 |
| 02/26 | 1,251 | 1,307 | 1,226 | 1,245 | -1.66% | 66,600 | 498億1860万 | +0.16% | 138.38 | 1.94 |
| 02/25 | 1,208 | 1,311 | 1,204 | 1,266 | +3.86% | 104,500 | 506億5891万 | +1.61% | 140.72 | 1.97 |
| 02/21 | 1,200 | 1,227 | 1,170 | 1,219 | +1.16% | 54,000 | 487億7821万 | -2.32% | 135.49 | 1.9 |
| 02/20 | 1,238 | 1,258 | 1,202 | 1,205 | -3.45% | 67,700 | 482億1800万 | -3.68% | 133.94 | 1.88 |
| 02/19 | 1,268 | 1,279 | 1,248 | 1,248 | -2.19% | 50,800 | 499億3864万 | -0.72% | 138.72 | 1.94 |
| 02/18 | 1,270 | 1,282 | 1,251 | 1,276 | -0.7% | 52,300 | 510億5906万 | +1.11% | 141.83 | 1.99 |
| 02/17 | 1,281 | 1,309 | 1,272 | 1,285 | -0.23% | 58,700 | 514億1920万 | +1.34% | 142.83 | 2 |
| 02/14 | 1,289 | 1,302 | 1,270 | 1,288 | -0.62% | 47,000 | 515億3924万 | +0.86% | 143.16 | 2.01 |
| 02/13 | 1,272 | 1,300 | 1,246 | 1,296 | +3.02% | 58,500 | 518億5936万 | +0.93% | 144.05 | 2.02 |
| 02/12 | 1,298 | 1,340 | 1,254 | 1,258 | -0.87% | 67,500 | 503億3879万 | -2.56% | 139.83 | 1.96 |
| 02/10 | 1,286 | 1,299 | 1,216 | 1,269 | -0.86% | 87,400 | 507億7896万 | -2.83% | 141.05 | 1.98 |
| 02/07 | 1,292 | 1,310 | 1,249 | 1,280 | +0.95% | 106,800 | 512億1912万 | -3.98% | 142.27 | 1.99 |
| 02/06 | 1,246 | 1,292 | 1,246 | 1,268 | +1.77% | 50,300 | 507億3894万 | -6.56% | 140.94 | 1.97 |
| 02/05 | 1,265 | 1,267 | 1,242 | 1,246 | -0.24% | 28,700 | 498億5861万 | -9.84% | 138.49 | 1.94 |
| 02/04 | 1,258 | 1,266 | 1,235 | 1,249 | -0.24% | 62,600 | 499億7866万 | -11.67% | 138.83 | 1.95 |
| 02/03 | 1,210 | 1,252 | 1,201 | 1,252 | +1.95% | 72,100 | 500億9870万 | -13.24% | 139.16 | 1.95 |
| 01/31 | 1,231 | 1,247 | 1,219 | 1,228 | -0.24% | 60,100 | 491億3835万 | -16.23% | 136.49 | 1.91 |
| 01/30 | 1,217 | 1,240 | 1,217 | 1,231 | +0.24% | 56,200 | 492億5839万 | -17.38% | 136.83 | 1.92 |
| 01/29 | 1,216 | 1,242 | 1,216 | 1,228 | +0.99% | 66,400 | 491億3835万 | -19% | 136.49 | 1.91 |
| 01/28 | 1,218 | 1,231 | 1,192 | 1,216 | +0.41% | 97,500 | 486億5817万 | -21.24% | 135.16 | 1.89 |
| 01/27 | 1,211 | 1,232 | 1,203 | 1,211 | +0.17% | 70,900 | 484億5809万 | -22.77% | 134.6 | 1.89 |
| 01/24 | 1,182 | 1,233 | 1,180 | 1,209 | +2.03% | 167,300 | 483億7806万 | -24.11% | 134.38 | 1.88 |
| 01/23 | 1,234 | 1,234 | 1,175 | 1,185 | -4.28% | 153,400 | 474億1770万 | -26.81% | 131.71 | 1.85 |
| 01/22 | 1,187 | 1,262 | 1,187 | 1,238 | +4.83% | 224,200 | 495億3849万 | -24.83% | 137.6 | 1.93 |
| 01/21 | 1,295 | 1,314 | 1,170 | 1,181 | -10.87% | 488,300 | 472億5764万 | -29.28% | 131.27 | 1.84 |
| 01/20 | 1,302 | 1,349 | 1,291 | 1,325 | +1.84% | 86,100 | 530億1979万 | -22.01% | 147.27 | 2.06 |
| 01/17 | 1,306 | 1,348 | 1,292 | 1,301 | -0.31% | 140,400 | 520億5944万 | -24.4% | 144.61 | 2.03 |
| 01/16 | 1,350 | 1,365 | 1,278 | 1,305 | -2.97% | 138,800 | 522億1950万 | -25.34% | 145.05 | 2.03 |
| 01/15 | 1,373 | 1,390 | 1,344 | 1,345 | -1.97% | 95,400 | 538億2009万 | -24.01% | 149.5 | 2.09 |
| 01/14 | 1,374 | 1,410 | 1,355 | 1,372 | -4.32% | 167,500 | 549億50万 | -23.44% | 152.5 | 2.14 |
| 01/10 | 1,495 | 1,502 | 1,434 | 1,434 | -4.27% | 126,000 | 573億8142万 | -20.95% | 159.39 | 2.23 |
| 01/09 | 1,460 | 1,524 | 1,456 | 1,498 | +1.49% | 116,200 | 599億4238万 | -18.23% | 166.5 | 2.33 |
| 01/08 | 1,493 | 1,519 | 1,429 | 1,476 | -0.27% | 263,000 | 590億6205万 | -20.04% | 164.06 | 2.3 |
| 01/07 | 1,622 | 1,628 | 1,469 | 1,480 | -8.98% | 345,800 | 592億2211万 | -20.47% | 164.5 | 2.3 |
| 01/06 | 1,939 | 1,949 | 1,582 | 1,626 | -15.84% | 405,800 | 650億6429万 | -13.37% | 180.73 | 2.53 |
| 2024 | ||||||||||
| 12/30 | 1,871 | 1,939 | 1,857 | 1,932 | +2.01% | 74,800 | 773億886万 | +2.33% | 214.74 | 3.01 |
| 12/27 | 1,905 | 1,963 | 1,875 | 1,894 | +0.21% | 83,300 | 757億8830万 | +0.21% | 210.52 | 2.95 |
| 12/26 | 1,988 | 2,015 | 1,852 | 1,890 | -7.26% | 210,500 | 756億2824万 | +0.05% | 210.07 | 2.94 |
| 12/25 | 1,983 | 2,038 | 1,957 | 2,038 | +3.56% | 95,800 | 815億5045万 | +7.77% | 226.52 | 3.17 |
| 12/24 | 1,970 | 2,059 | 1,893 | 1,968 | +6.72% | 259,100 | 787億4940万 | +4.46% | 218.74 | 3.06 |
| 12/23 | 1,835 | 1,859 | 1,826 | 1,844 | +0.77% | 45,500 | 737億8755万 | -1.86% | 204.96 | 2.87 |
| 12/20 | 1,878 | 1,928 | 1,830 | 1,830 | -2.56% | 116,600 | 732億2734万 | -2.5% | 203.4 | 2.85 |
| 12/19 | 1,836 | 1,892 | 1,830 | 1,878 | -1.83% | 62,100 | 751億4806万 | -0.11% | 208.74 | 2.92 |
| 12/18 | 1,831 | 1,920 | 1,807 | 1,913 | +5.05% | 126,800 | 765億4858万 | +1.76% | 212.63 | 2.98 |
| 12/17 | 1,831 | 1,899 | 1,809 | 1,821 | -0.6% | 100,500 | 728億6721万 | -2.93% | 202.4 | 2.84 |
| 12/16 | 1,869 | 1,905 | 1,825 | 1,832 | -1.82% | 59,100 | 733億737万 | -2.45% | 203.63 | 2.85 |
| 12/13 | 1,858 | 1,884 | 1,819 | 1,866 | -1.11% | 51,000 | 746億6788万 | -0.64% | 207.41 | 2.91 |
| 12/12 | 1,848 | 1,897 | 1,820 | 1,887 | +3.62% | 70,400 | 755億819万 | +0.53% | 209.74 | 2.94 |
| 12/11 | 1,897 | 1,905 | 1,811 | 1,821 | -3.96% | 76,300 | 728億6721万 | -2.93% | 202.4 | 2.84 |
| 12/10 | 1,899 | 1,970 | 1,868 | 1,896 | +0.42% | 104,600 | 758億6833万 | +1.01% | 210.74 | 2.95 |
| 12/09 | 1,956 | 1,970 | 1,870 | 1,888 | -4.16% | 68,800 | 755億4821万 | +0.75% | 209.85 | 2.94 |
| 12/06 | 1,845 | 1,975 | 1,817 | 1,970 | +5.86% | 92,100 | 788億2943万 | +5.4% | 218.97 | 3.07 |
| 12/05 | 1,863 | 1,899 | 1,855 | 1,861 | -1.74% | 29,900 | 744億6780万 | -0.11% | 206.85 | 2.9 |
| 12/04 | 1,893 | 1,907 | 1,856 | 1,894 | -1.1% | 49,300 | 757億8830万 | +1.77% | 210.52 | 2.95 |
| 12/03 | 1,845 | 1,959 | 1,845 | 1,915 | +2.35% | 97,800 | 766億2861万 | +3.07% | 212.85 | 2.98 |
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 | |
| 2012年 3月期 | 750 1/24 | 184 1/10 | 2,086,900 2/16 | 116億5120万 | 28億5842万 | +139.34% 1/23 | -11.46% 1/10 |
| 2013年 3月期 | 455 4/18 | 239 5/16 | 1,101,000 4/18 | 70億6839万 | 37億1285万 | +18.5% 2/12 | -22.5% 5/18 |
| 2014年 3月期 | 380 5/20 | 233 2/4 | 247,700 7/9 | 59億327万 | 36億1964万 | +11.1% 4/4 | -15.56% 2/4 |
| 2015年 3月期 | 1,669 7/28 | 232 5/21 | 3,360,500 7/28 | 259億2781万 | 36億410万 | +214.63% 7/25 | -21.1% 12/25 |
| 2016年 3月期 | 885 7/1 | 276 2/12 | 1,010,400 6/30 | 137億4842万 | 42億8764万 | +43.54% 6/30 | -20.77% 1/21 |
| 2017年 3月期 | 637 6/8 | 332 4/5 | 908,200 6/8 | 98億9575万 | 51億5760万 | +51.27% 6/7 | -10.18% 8/5 |
| 2018年 3月期 | 1,015 3/12 | 453 7/20 7/19 | 2,782,500 11/2 | 304億6516万 | 135億9676万 | +54.64% 11/2 | -14.94% 4/11 |
| 2019年 3月期 | 1,488 5/30 | 690 4/17 | 2,501,400 4/25 | 446億6223万 | 207億1031万 | +39.33% 5/17 | -20.89% 12/25 |
| 2020年 3月期 | 1,195 12/16 | 461 3/23 | 296,300 3/13 | 478億1785万 | 184億4688万 | +15.91% 8/21 | -31.44% 3/12 |
| 2021年 3月期 | 1,366 3/11 | 492 4/16 | 2,886,100 3/17 | 546億6041万 | 196億8735万 | +34.25% 3/10 | -18.14% 3/24 |
| 2022年 3月期 | 1,884 9/1 | 787 3/8 | 2,642,600 5/21 | 753億8815万 | 314億9176万 | +46.69% 8/31 | -20.12% 9/29 |
| 2023年 3月期 | 1,052 8/16 | 660 12/28 12/22 | 215,000 12/6 | 420億9572万 | 264億986万 | +24.08% 1/24 | -17.08% 12/22 |
| 2024年 3月期 | 1,409 12/18 | 722 6/1 | 499,300 7/18 | 563億8105万 | 288億9078万 | +24.15% 7/14 | -11.9% 12/7 |
| 最新 | 1,257 2025/5/2 | 42,300 | 502億9878万 | +8.36% 1,160 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 39%（1.39倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/05/02 vs 2024/12/30
- -35%（0.65倍）
- 過去安値
184円（2012/01/10） - 583%（6.83倍）
1,257円（5/2）