株価チャート
株価
5/2
- 前日 (5/1)
- 360
- 始値
- 359
- 高値
- 371
- 安値
- 359
- 終値 +3.06%
- 371
- 出来高 +18.34%
- 98,100
乖離率
- 株価（5日）
移動平均値 - 0%
371 - 株価（25日）
移動平均値 - +1.92%
364 - 出来高（5日）
移動平均値 - +74.31%
56,280
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 | 359 | 371 | 359 | 371 | +3.06% | 98,100 | 78億1448万 | +1.92% | 8.33 | 0.5 |
| 05/01 | 370 | 372 | 355 | 360 | -2.44% | 82,900 | 75億8278万 | -1.64% | 8.09 | 0.49 |
| 04/30 | 375 | 375 | 366 | 369 | -1.07% | 31,900 | 77億7235万 | 0% | 8.29 | 0.5 |
| 04/28 | 380 | 380 | 372 | 373 | -2.1% | 30,900 | 78億5661万 | +0.54% | 8.38 | 0.51 |
| 04/25 | 374 | 381 | 372 | 381 | +2.14% | 37,600 | 80億2511万 | +2.14% | 8.56 | 0.52 |
| 04/24 | 365 | 377 | 365 | 373 | +2.19% | 69,300 | 78億5661万 | -0.8% | 8.38 | 0.51 |
| 04/23 | 369 | 369 | 362 | 365 | +1.11% | 15,400 | 76億8810万 | -3.44% | 8.2 | 0.5 |
| 04/22 | 364 | 366 | 360 | 361 | -0.82% | 33,600 | 76億385万 | -5% | 8.11 | 0.49 |
| 04/21 | 368 | 368 | 364 | 364 | 0% | 15,500 | 76億6704万 | -4.71% | 8.18 | 0.49 |
| 04/18 | 368 | 368 | 364 | 364 | +0.55% | 12,000 | 76億6704万 | -5.21% | 8.18 | 0.49 |
| 04/17 | 358 | 363 | 357 | 362 | +0.28% | 31,400 | 76億2491万 | -5.97% | 8.13 | 0.49 |
| 04/16 | 362 | 369 | 355 | 361 | -0.28% | 59,300 | 76億385万 | -6.72% | 8.11 | 0.49 |
| 04/15 | 358 | 367 | 357 | 362 | +1.4% | 31,800 | 76億2491万 | -6.7% | 8.13 | 0.49 |
| 04/14 | 350 | 357 | 350 | 357 | +2.59% | 29,300 | 75億1959万 | -8.46% | 8.02 | 0.48 |
| 04/11 | 338 | 348 | 327 | 348 | +0.58% | 39,800 | 73億3002万 | -11.22% | 7.82 | 0.47 |
| 04/10 | 355 | 355 | 342 | 346 | +7.12% | 75,500 | 72億8790万 | -12.18% | 7.77 | 0.47 |
| 04/09 | 326 | 328 | 313 | 323 | -5% | 53,200 | 68億344万 | -18.43% | 7.26 | 0.44 |
| 04/08 | 324 | 343 | 324 | 340 | +13.33% | 114,000 | 71億6152万 | -14.79% | 7.64 | 0.46 |
| 04/07 | 307 | 326 | 299 | 300 | -13.54% | 157,300 | 63億1899万 | -25.19% | 6.74 | 0.41 |
| 04/04 | 372 | 372 | 333 | 347 | -8.2% | 172,500 | 73億896万 | -14.32% | 7.79 | 0.47 |
| 04/03 | 368 | 379 | 360 | 378 | -1.05% | 73,500 | 79億6192万 | -7.35% | 8.49 | 0.51 |
| 04/02 | 395 | 395 | 379 | 382 | -2.8% | 98,200 | 80億4618万 | -6.6% | 8.58 | 0.52 |
| 04/01 | 404 | 404 | 391 | 393 | -1.75% | 58,900 | 82億7787万 | -4.15% | 8.83 | 0.53 |
| 03/31 | 406 | 407 | 400 | 400 | -3.38% | 39,800 | 84億2532万 | -2.68% | 8.98 | 0.54 |
| 03/28 | 421 | 421 | 410 | 414 | -3.04% | 24,400 | 87億2020万 | +0.49% | 9.3 | 0.56 |
| 03/27 | 428 | 428 | 421 | 427 | +0.23% | 56,200 | 89億9402万 | +3.64% | 9.59 | 0.58 |
| 03/26 | 429 | 430 | 423 | 426 | -0.93% | 34,600 | 89億7296万 | +3.15% | 9.57 | 0.58 |
| 03/25 | 433 | 435 | 429 | 430 | -0.46% | 20,900 | 90億5721万 | +4.12% | 9.66 | 0.58 |
| 03/24 | 448 | 448 | 432 | 432 | -2.92% | 70,300 | 90億9934万 | +4.85% | 9.7 | 0.59 |
| 03/21 | 438 | 450 | 435 | 445 | +4.71% | 192,500 | 93億7316万 | +8.01% | 10 | 0.6 |
| 03/19 | 427 | 430 | 423 | 425 | +1.43% | 101,400 | 89億5190万 | +3.16% | 9.55 | 0.58 |
| 03/18 | 412 | 422 | 409 | 419 | +3.71% | 62,600 | 88億2552万 | +1.7% | 9.41 | 0.57 |
| 03/17 | 405 | 408 | 404 | 404 | +0.25% | 13,200 | 85億957万 | -1.94% | 9.07 | 0.55 |
| 03/14 | 407 | 409 | 403 | 403 | -0.98% | 14,900 | 84億8850万 | -2.42% | 9.05 | 0.55 |
| 03/13 | 408 | 410 | 403 | 407 | +0.25% | 22,500 | 85億7276万 | -1.69% | 9.14 | 0.55 |
| 03/12 | 394 | 406 | 393 | 406 | +2.53% | 36,800 | 85億5169万 | -1.93% | 9.12 | 0.55 |
| 03/11 | 395 | 400 | 389 | 396 | -0.75% | 34,800 | 83億4106万 | -4.58% | 8.89 | 0.54 |
| 03/10 | 399 | 403 | 396 | 399 | 0% | 18,700 | 84億425万 | -4.09% | 8.96 | 0.54 |
| 03/07 | 400 | 402 | 397 | 399 | -0.25% | 16,400 | 84億425万 | -4.32% | 8.96 | 0.54 |
| 03/06 | 402 | 405 | 400 | 400 | +0.25% | 23,900 | 84億2532万 | -4.08% | 8.98 | 0.54 |
| 03/05 | 398 | 403 | 396 | 399 | +0.25% | 19,800 | 84億425万 | -4.32% | 8.96 | 0.54 |
| 03/04 | 402 | 403 | 394 | 398 | -1.49% | 44,900 | 83億8319万 | -4.78% | 8.94 | 0.54 |
| 03/03 | 405 | 409 | 404 | 404 | +0.75% | 27,800 | 85億957万 | -3.12% | 9.07 | 0.55 |
| 02/28 | 405 | 412 | 398 | 401 | -2.67% | 72,500 | 84億4638万 | -3.37% | 9.01 | 0.54 |
| 02/27 | 411 | 418 | 411 | 412 | +0.24% | 34,900 | 86億7807万 | -0.48% | 9.25 | 0.56 |
| 02/26 | 407 | 411 | 402 | 411 | +1.23% | 66,700 | 86億5701万 | -0.24% | 9.23 | 0.56 |
| 02/25 | 413 | 413 | 405 | 406 | -2.64% | 72,800 | 85億5169万 | -0.98% | 9.12 | 0.55 |
| 02/21 | 417 | 423 | 416 | 417 | -0.48% | 51,400 | 87億8339万 | +2.21% | 9.37 | 0.57 |
| 02/20 | 425 | 428 | 419 | 419 | -1.41% | 40,200 | 88億2552万 | +3.46% | 9.41 | 0.57 |
| 02/19 | 432 | 432 | 423 | 425 | -1.16% | 35,500 | 89億5190万 | +5.72% | 9.55 | 0.58 |
| 02/18 | 432 | 432 | 425 | 430 | 0% | 37,400 | 90億5721万 | +7.77% | 9.66 | 0.58 |
| 02/17 | 418 | 438 | 417 | 430 | +3.37% | 97,600 | 90億5721万 | +8.31% | 9.66 | 0.58 |
| 02/14 | 433 | 433 | 416 | 416 | -3.93% | 127,500 | 87億6233万 | +5.58% | 9.34 | 0.56 |
| 02/13 | 433 | 439 | 430 | 433 | -0.23% | 98,700 | 91億2040万 | +10.46% | 9.73 | 0.59 |
| 02/12 | 433 | 435 | 429 | 434 | +0.46% | 87,000 | 91億4147万 | +11.57% | 9.75 | 0.59 |
| 02/10 | 425 | 433 | 421 | 432 | +2.37% | 91,000 | 90億9934万 | +11.92% | 9.7 | 0.59 |
| 02/07 | 426 | 433 | 422 | 422 | -0.94% | 90,300 | 88億8871万 | +9.9% | 9.48 | 0.57 |
| 02/06 | 428 | 434 | 422 | 426 | -0.23% | 90,400 | 89億7296万 | +11.81% | 9.57 | 0.58 |
| 02/05 | 417 | 427 | 417 | 427 | +1.91% | 72,400 | 89億9402万 | +12.96% | 9.59 | 0.58 |
| 02/04 | 425 | 427 | 419 | 419 | -1.64% | 89,800 | 88億2552万 | +11.73% | 9.41 | 0.57 |
| 02/03 | 427 | 429 | 415 | 426 | +1.19% | 247,200 | 89億7296万 | +14.52% | 9.57 | 0.58 |
| 01/31 | 406 | 427 | 406 | 421 | +3.69% | 276,400 | 88億6764万 | +14.09% | 9.46 | 0.57 |
| 01/30 | 408 | 413 | 401 | 406 | -1.69% | 118,100 | 85億5169万 | +10.63% | 9.12 | 0.55 |
| 01/29 | 405 | 417 | 402 | 413 | +1.72% | 242,600 | 86億9914万 | +13.15% | 9.28 | 0.56 |
| 01/28 | 407 | 412 | 403 | 406 | -0.73% | 204,100 | 85億5169万 | +11.85% | 9.12 | 0.55 |
| 01/27 | 406 | 411 | 400 | 409 | +10.54% | 813,400 | 86億1488万 | +13.3% | 9.19 | 0.56 |
| 01/24 | 374 | 377 | 370 | 370 | +0.82% | 129,100 | 77億9342万 | +3.06% | 8.31 | 0.5 |
| 01/23 | 368 | 369 | 364 | 367 | +0.55% | 37,000 | 77億3023万 | +1.94% | 8.24 | 0.5 |
| 01/22 | 361 | 366 | 358 | 365 | +1.67% | 22,700 | 76億8810万 | +1.39% | 8.2 | 0.5 |
| 01/21 | 364 | 364 | 353 | 359 | -1.37% | 27,700 | 75億6172万 | -0.55% | 8.06 | 0.49 |
| 01/20 | 352 | 364 | 352 | 364 | +3.41% | 36,200 | 76億6704万 | +0.55% | 8.18 | 0.49 |
| 01/17 | 354 | 354 | 349 | 352 | +0.28% | 9,600 | 74億1428万 | -2.49% | 7.91 | 0.48 |
| 01/16 | 354 | 355 | 350 | 351 | -0.57% | 36,900 | 73億9321万 | -2.77% | 7.88 | 0.48 |
| 01/15 | 356 | 359 | 353 | 353 | -0.28% | 8,500 | 74億3534万 | -2.22% | 7.93 | 0.48 |
| 01/14 | 360 | 361 | 353 | 354 | -2.48% | 33,900 | 74億5640万 | -1.94% | 7.95 | 0.48 |
| 01/10 | 362 | 369 | 362 | 363 | 0% | 19,800 | 76億4597万 | +0.55% | 8.15 | 0.49 |
| 01/09 | 370 | 370 | 362 | 363 | -1.63% | 26,300 | 76億4597万 | +0.83% | 8.15 | 0.49 |
| 01/08 | 364 | 369 | 362 | 369 | +1.65% | 25,300 | 77億7235万 | +2.79% | 8.29 | 0.5 |
| 01/07 | 363 | 365 | 359 | 363 | +0.83% | 28,600 | 76億4597万 | +1.4% | 8.15 | 0.49 |
| 01/06 | 371 | 372 | 359 | 360 | -1.37% | 47,400 | 75億8278万 | +0.84% | 8.09 | 0.49 |
| 2024 | ||||||||||
| 12/30 | 355 | 365 | 355 | 365 | +2.82% | 39,300 | 76億8810万 | +2.53% | 8.2 | 0.5 |
| 12/27 | 348 | 358 | 348 | 355 | +1.43% | 41,600 | 74億7747万 | 0% | 7.97 | 0.48 |
| 12/26 | 346 | 355 | 346 | 350 | +1.16% | 68,000 | 73億7215万 | -1.41% | 7.86 | 0.48 |
| 12/25 | 351 | 354 | 344 | 346 | -1.14% | 70,000 | 72億8790万 | -2.26% | 7.77 | 0.47 |
| 12/24 | 352 | 353 | 343 | 350 | -0.57% | 77,700 | 73億7215万 | -1.13% | 7.86 | 0.48 |
| 12/23 | 358 | 358 | 345 | 352 | -1.68% | 132,700 | 74億1428万 | -0.56% | 7.91 | 0.48 |
| 12/20 | 363 | 363 | 358 | 358 | -1.1% | 37,600 | 75億4066万 | +1.42% | 8.04 | 0.49 |
| 12/19 | 362 | 365 | 359 | 362 | -0.28% | 50,400 | 76億2491万 | +2.55% | 8.13 | 0.49 |
| 12/18 | 363 | 366 | 360 | 363 | -0.27% | 28,700 | 76億4597万 | +3.13% | 8.15 | 0.49 |
| 12/17 | 365 | 368 | 361 | 364 | -1.36% | 62,200 | 76億6704万 | +3.41% | 8.18 | 0.49 |
| 12/16 | 366 | 369 | 358 | 369 | -0.54% | 58,600 | 77億7235万 | +4.83% | 8.29 | 0.5 |
| 12/13 | 377 | 378 | 367 | 371 | -2.37% | 68,400 | 78億1448万 | +5.7% | 8.33 | 0.5 |
| 12/12 | 388 | 388 | 380 | 380 | -1.3% | 78,900 | 80億405万 | +8.26% | 8.54 | 0.52 |
| 12/11 | 385 | 392 | 381 | 385 | +1.32% | 174,300 | 81億937万 | +10% | 8.65 | 0.52 |
| 12/10 | 380 | 390 | 370 | 380 | +7.34% | 310,500 | 80億405万 | +8.88% | 8.54 | 0.52 |
| 12/09 | 352 | 360 | 351 | 354 | +0.57% | 53,700 | 74億5640万 | +1.72% | 7.95 | 0.48 |
| 12/06 | 350 | 353 | 344 | 352 | +0.57% | 25,200 | 74億1428万 | +0.86% | 7.91 | 0.48 |
| 12/05 | 348 | 350 | 345 | 350 | +1.74% | 18,900 | 73億7215万 | +0.29% | 7.86 | 0.48 |
| 12/04 | 349 | 349 | 342 | 344 | -1.43% | 38,100 | 72億4577万 | -1.71% | 7.73 | 0.47 |
| 12/03 | 348 | 350 | 344 | 349 | +0.58% | 48,100 | 73億5109万 | -0.57% | 7.84 | 0.47 |
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 | |
| 2011年 3月期 | 427 2/7 | 218 3/15 | 1,007,900 1/26 | - | - | +22.92% 2/4 | -22.35% 3/16 |
| 2012年 3月期 | 351 5/2 | 123 10/4 10/3 | 838,700 2/14 | 73億9319万 | 25億9077万 | +16.66% 2/15 | -26.94% 9/26 |
| 2013年 3月期 | 242 3/15 | 143 5/18 | 128,000 2/1 | 50億9730万 | 30億1204万 | +12.44% 1/15 | -13.97% 5/11 |
| 2014年 3月期 | 229 4/22 | 140 3/24 | 1,546,100 12/3 | 48億2348万 | 29億4885万 | +11.43% 12/3 | -12.05% 2/14 |
| 2015年 3月期 | 386 9/9 | 141 5/21 5/14 他2件 | 32,179,600 1/19 | 81億3041万 | 29億6991万 | +105.49% 9/9 | -20.67% 10/14 |
| 2016年 3月期 | 437 1/26 | 170 8/25 | 31,449,700 6/12 | 92億463万 | 35億8075万 | +71.88% 1/28 | -27.04% 8/25 |
| 2017年 3月期 | 338 5/9 | 195 6/24 | 23,262,100 1/11 | 71億1937万 | 41億733万 | +31.37% 1/11 | -23.2% 6/24 |
| 2018年 3月期 | 1,027 2/19 | 218 4/7 | 34,241,500 11/2 | 216億3200万 | 45億9178万 | +43.63% 2/2 | -13.36% 3/23 |
| 2019年 3月期 | 943 5/8 | 288 12/25 | 3,125,600 4/25 | 198億6269万 | 60億6623万 | +35.59% 10/16 | -31.79% 12/25 |
| 2020年 3月期 | 968 1/7 | 351 5/14 | 5,924,700 11/5 | 203億8927万 | 73億9321万 | +53.15% 11/7 | -32.04% 3/19 |
| 2021年 3月期 | 1,230 3/18 | 487 4/3 | 8,136,800 2/3 | 259億785万 | 102億5782万 | +37.7% 2/3 | -25.89% 11/2 |
| 2022年 3月期 | 2,262 7/15 | 571 3/9 | 9,645,100 5/12 | 476億4518万 | 120億2714万 | +36.93% 5/20 | -30.34% 8/4 |
| 2023年 3月期 | 728 4/5 4/4 | 408 3/16 | 1,558,200 5/11 | 153億3408万 | 85億9382万 | +12.06% 6/8 | -13.88% 12/26 |
| 2024年 3月期 | 628 6/22 | 422 4/7 | 1,459,800 6/1 | 132億2775万 | 88億8871万 | +19.33% 6/19 | -10.38% 2/15 |
| 最新 | 371 2025/5/2 | 98,100 | 78億1448万 | +1.92% 364 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 136%（2.36倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 182%（2.82倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/05/02 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
123円（2011/10/04） - 202%（3.02倍）
371円（5/2）