株価チャート
株価
5/9
- 前日 (5/8)
- 3,075
- 始値
- 3,100
- 高値
- 3,140
- 安値
- 3,085
- 終値 +0.33%
- 3,085
- 出来高 +177.27%
- 18,300
乖離率
- 株価（5日）
移動平均値 - +1.02%
3,054 - 株価（25日）
移動平均値 - +4.01%
2,966 - 出来高（5日）
移動平均値 - +42.08%
12,880
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 3,100 | 3,140 | 3,085 | 3,085 | +0.33% | 18,300 | 192億6570万 | +4.01% | 5.1 | 0.58 |
| 05/08 | 3,090 | 3,100 | 3,055 | 3,075 | 0% | 6,600 | 192億325万 | +3.57% | 5.08 | 0.58 |
| 05/07 | 3,025 | 3,105 | 3,025 | 3,075 | +1.65% | 16,300 | 192億325万 | +3.57% | 5.08 | 0.58 |
| 05/02 | 3,010 | 3,025 | 2,958 | 3,025 | +0.5% | 13,100 | 188億9101万 | +1.85% | 5 | 0.57 |
| 05/01 | 3,045 | 3,045 | 3,000 | 3,010 | -0.5% | 10,100 | 187億9733万 | +1.04% | 4.98 | 0.57 |
| 04/30 | 2,990 | 3,030 | 2,965 | 3,025 | +1.58% | 14,700 | 188億9101万 | +1.24% | 5 | 0.57 |
| 04/28 | 2,970 | 2,998 | 2,964 | 2,978 | +0.27% | 13,500 | 185億9749万 | -0.63% | 4.92 | 0.56 |
| 04/25 | 2,934 | 2,970 | 2,934 | 2,970 | +1.78% | 8,100 | 185億4753万 | -1.26% | 4.91 | 0.56 |
| 04/24 | 2,945 | 2,947 | 2,910 | 2,918 | -0.58% | 7,900 | 182億2279万 | -3.44% | 4.82 | 0.55 |
| 04/23 | 2,969 | 2,969 | 2,933 | 2,935 | +0.03% | 8,900 | 183億2896万 | -3.36% | 4.85 | 0.55 |
| 04/22 | 2,931 | 2,950 | 2,931 | 2,934 | -0.88% | 6,800 | 183億2271万 | -3.83% | 4.85 | 0.55 |
| 04/21 | 2,990 | 2,990 | 2,936 | 2,960 | -1% | 7,600 | 184億8508万 | -3.43% | 4.89 | 0.56 |
| 04/18 | 2,938 | 2,990 | 2,880 | 2,990 | +2.29% | 15,400 | 186億7243万 | -2.92% | 4.94 | 0.56 |
| 04/17 | 2,896 | 2,927 | 2,896 | 2,923 | +0.97% | 8,900 | 182億5402万 | -5.5% | 4.83 | 0.55 |
| 04/16 | 2,918 | 2,924 | 2,881 | 2,895 | -0.79% | 10,600 | 180億7916万 | -6.88% | 4.79 | 0.54 |
| 04/15 | 2,912 | 2,919 | 2,904 | 2,918 | +0.62% | 10,100 | 182億2279万 | -6.68% | 4.82 | 0.55 |
| 04/14 | 2,976 | 2,976 | 2,900 | 2,900 | -1.23% | 10,300 | 181億1038万 | -7.73% | 4.79 | 0.55 |
| 04/11 | 2,929 | 2,952 | 2,846 | 2,936 | +0.1% | 12,300 | 183億3520万 | -7.09% | 4.85 | 0.55 |
| 04/10 | 2,975 | 2,996 | 2,920 | 2,933 | +3.82% | 16,600 | 183億1647万 | -7.65% | 4.85 | 0.55 |
| 04/09 | 2,910 | 2,916 | 2,773 | 2,825 | -4.56% | 54,300 | 176億4201万 | -11.44% | 4.67 | 0.53 |
| 04/08 | 2,900 | 2,978 | 2,900 | 2,960 | +7.21% | 24,900 | 184億8508万 | -7.73% | 4.89 | 0.56 |
| 04/07 | 2,688 | 2,789 | 2,664 | 2,761 | -5.32% | 60,300 | 172億4234万 | -14.28% | 4.56 | 0.52 |
| 04/04 | 3,050 | 3,050 | 2,832 | 2,916 | -5.94% | 56,900 | 182億1030万 | -10.06% | 4.82 | 0.55 |
| 04/03 | 2,986 | 3,100 | 2,980 | 3,100 | -0.32% | 46,200 | 193億5938万 | -4.79% | 5.12 | 0.58 |
| 04/02 | 3,160 | 3,160 | 3,100 | 3,110 | -1.58% | 17,900 | 194億2183万 | -4.69% | 5.14 | 0.59 |
| 04/01 | 3,090 | 3,175 | 3,085 | 3,160 | +2.6% | 24,900 | 197億3407万 | -3.39% | 5.22 | 0.59 |
| 03/31 | 3,050 | 3,090 | 3,040 | 3,080 | -0.48% | 24,800 | 192億3448万 | -5.67% | 5.09 | 0.58 |
| 03/28 | 3,010 | 3,150 | 3,005 | 3,095 | -4.62% | 57,400 | 193億2815万 | -5.21% | 5.12 | 0.58 |
| 03/27 | 3,205 | 3,265 | 3,180 | 3,245 | +0.31% | 60,500 | 202億6490万 | -0.61% | 5.36 | 0.61 |
| 03/26 | 3,235 | 3,270 | 3,220 | 3,235 | -0.77% | 45,700 | 202億245万 | -0.68% | 5.35 | 0.61 |
| 03/25 | 3,255 | 3,270 | 3,225 | 3,260 | +0.31% | 48,900 | 203億5857万 | +0.37% | 5.39 | 0.61 |
| 03/24 | 3,300 | 3,305 | 3,240 | 3,250 | -1.66% | 37,100 | 202億9612万 | +0.4% | 5.37 | 0.61 |
| 03/21 | 3,295 | 3,320 | 3,280 | 3,305 | +0.15% | 22,900 | 206億3959万 | +2.42% | 5.46 | 0.62 |
| 03/19 | 3,290 | 3,305 | 3,280 | 3,300 | +0.3% | 10,900 | 206億837万 | +2.61% | 5.46 | 0.62 |
| 03/18 | 3,290 | 3,310 | 3,285 | 3,290 | +0.15% | 17,200 | 205億4592万 | +2.68% | 5.44 | 0.62 |
| 03/17 | 3,320 | 3,340 | 3,280 | 3,285 | -1.05% | 18,900 | 205億1470万 | +3.01% | 5.43 | 0.62 |
| 03/14 | 3,315 | 3,330 | 3,295 | 3,320 | -0.15% | 20,100 | 207億3327万 | +4.63% | 5.49 | 0.62 |
| 03/13 | 3,330 | 3,345 | 3,305 | 3,325 | -0.15% | 13,500 | 207億6449万 | +5.35% | 5.5 | 0.63 |
| 03/12 | 3,295 | 3,330 | 3,295 | 3,330 | 0% | 9,800 | 207億9572万 | +6.15% | 5.5 | 0.63 |
| 03/11 | 3,275 | 3,330 | 3,255 | 3,330 | +0.45% | 15,500 | 207億9572万 | +6.76% | 5.5 | 0.63 |
| 03/10 | 3,335 | 3,340 | 3,295 | 3,315 | -0.3% | 14,600 | 207億204万 | +6.9% | 5.48 | 0.62 |
| 03/07 | 3,320 | 3,340 | 3,300 | 3,325 | -0.3% | 8,100 | 207億6449万 | +7.85% | 5.5 | 0.63 |
| 03/06 | 3,295 | 3,345 | 3,275 | 3,335 | +1.37% | 27,100 | 208億2694万 | +8.74% | 5.51 | 0.63 |
| 03/05 | 3,265 | 3,295 | 3,220 | 3,290 | +0.46% | 28,700 | 205億4592万 | +7.83% | 5.44 | 0.62 |
| 03/04 | 3,280 | 3,280 | 3,230 | 3,275 | -0.3% | 19,300 | 204億5225万 | +7.87% | 5.41 | 0.62 |
| 03/03 | 3,295 | 3,295 | 3,270 | 3,285 | -0.15% | 24,100 | 205億1470万 | +8.7% | 5.43 | 0.62 |
| 02/28 | 3,270 | 3,300 | 3,250 | 3,290 | +0.46% | 39,400 | 205億4592万 | +9.38% | 5.44 | 0.62 |
| 02/27 | 3,290 | 3,290 | 3,250 | 3,275 | 0% | 31,500 | 204億5225万 | +9.5% | 5.41 | 0.62 |
| 02/26 | 3,295 | 3,295 | 3,245 | 3,275 | -0.76% | 51,300 | 204億5225万 | +10.12% | 5.41 | 0.62 |
| 02/25 | 3,320 | 3,320 | 3,210 | 3,300 | +9.45% | 230,700 | 206億837万 | +11.68% | 5.46 | 0.62 |
| 02/21 | 3,070 | 3,080 | 3,015 | 3,015 | -1.79% | 9,900 | 188億2856万 | +2.8% | 4.98 | 0.57 |
| 02/20 | 3,095 | 3,095 | 3,040 | 3,070 | -0.81% | 10,200 | 191億7203万 | +4.99% | 5.07 | 0.58 |
| 02/19 | 3,050 | 3,100 | 3,045 | 3,095 | +1.81% | 20,200 | 193億2815万 | +6.17% | 5.12 | 0.58 |
| 02/18 | 2,996 | 3,040 | 2,995 | 3,040 | +1% | 18,400 | 189億8468万 | +4.68% | 5.03 | 0.57 |
| 02/17 | 2,998 | 3,025 | 2,995 | 3,010 | +0.8% | 13,500 | 187億9733万 | +3.9% | 4.98 | 0.57 |
| 02/14 | 3,020 | 3,020 | 2,980 | 2,986 | -1.13% | 11,000 | 186億4745万 | +3.29% | 4.94 | 0.56 |
| 02/13 | 3,025 | 3,025 | 2,992 | 3,020 | -0.17% | 7,100 | 188億5978万 | +4.57% | 4.99 | 0.57 |
| 02/12 | 3,010 | 3,025 | 2,985 | 3,025 | +0.93% | 11,400 | 188億9101万 | +4.89% | 5 | 0.57 |
| 02/10 | 2,950 | 3,020 | 2,950 | 2,997 | +3.27% | 29,400 | 187億1615万 | +4.03% | 4.95 | 0.56 |
| 02/07 | 2,899 | 2,910 | 2,887 | 2,902 | +0.07% | 10,400 | 181億2287万 | +0.94% | 4.8 | 0.55 |
| 02/06 | 2,898 | 2,900 | 2,880 | 2,900 | +0.59% | 6,300 | 181億1038万 | +0.94% | 4.79 | 0.55 |
| 02/05 | 2,861 | 2,900 | 2,861 | 2,883 | +0.8% | 8,200 | 180億422万 | +0.45% | 4.77 | 0.54 |
| 02/04 | 2,908 | 2,908 | 2,860 | 2,860 | -0.59% | 8,800 | 178億6059万 | -0.21% | 4.73 | 0.54 |
| 02/03 | 2,860 | 2,888 | 2,854 | 2,877 | +0.28% | 13,100 | 179億6675万 | +0.49% | 4.76 | 0.54 |
| 01/31 | 2,930 | 2,938 | 2,854 | 2,869 | -0.38% | 32,600 | 179億1679万 | +0.31% | 4.74 | 0.54 |
| 01/30 | 2,931 | 2,940 | 2,855 | 2,880 | -1.74% | 118,400 | 179億8549万 | +0.84% | 4.76 | 0.54 |
| 01/29 | 2,950 | 2,963 | 2,931 | 2,931 | +0.27% | 13,600 | 183億398万 | +2.77% | 4.85 | 0.55 |
| 01/28 | 2,930 | 2,945 | 2,919 | 2,923 | -0.14% | 10,800 | 182億5402万 | +2.71% | 4.83 | 0.55 |
| 01/27 | 2,938 | 2,968 | 2,922 | 2,927 | +0.41% | 21,900 | 182億7900万 | +3.06% | 4.84 | 0.55 |
| 01/24 | 2,931 | 2,944 | 2,902 | 2,915 | -0.55% | 20,300 | 182億406万 | +2.82% | 4.82 | 0.55 |
| 01/23 | 2,877 | 2,933 | 2,866 | 2,931 | +2.48% | 28,500 | 183億398万 | +3.57% | 4.85 | 0.55 |
| 01/22 | 2,849 | 2,878 | 2,842 | 2,860 | +0.39% | 20,700 | 178億6059万 | +1.24% | 4.73 | 0.54 |
| 01/21 | 2,814 | 2,849 | 2,814 | 2,849 | +1.75% | 21,500 | 177億9189万 | +0.99% | 4.71 | 0.54 |
| 01/20 | 2,769 | 2,800 | 2,761 | 2,800 | +1.23% | 17,900 | 174億8589万 | -0.67% | 4.63 | 0.53 |
| 01/17 | 2,777 | 2,790 | 2,752 | 2,766 | -0.43% | 26,100 | 172億7356万 | -1.88% | 4.57 | 0.52 |
| 01/16 | 2,829 | 2,829 | 2,770 | 2,778 | -2.46% | 44,500 | 173億4850万 | -1.49% | 4.59 | 0.52 |
| 01/15 | 2,832 | 2,849 | 2,820 | 2,848 | +0.64% | 16,000 | 177億8565万 | +0.99% | 4.71 | 0.54 |
| 01/14 | 2,854 | 2,859 | 2,826 | 2,830 | -0.81% | 18,900 | 176億7324万 | +0.46% | 4.68 | 0.53 |
| 01/10 | 2,867 | 2,885 | 2,853 | 2,853 | -0.49% | 11,200 | 178億1687万 | +1.28% | 4.72 | 0.54 |
| 01/09 | 2,904 | 2,920 | 2,851 | 2,867 | -1.68% | 32,300 | 179億430万 | +1.81% | 4.74 | 0.54 |
| 01/08 | 2,937 | 2,953 | 2,913 | 2,916 | -0.17% | 12,400 | 182億1030万 | +3.85% | 4.82 | 0.55 |
| 01/07 | 2,955 | 2,955 | 2,914 | 2,921 | -0.48% | 23,200 | 182億4153万 | +4.43% | 4.83 | 0.55 |
| 01/06 | 2,870 | 2,956 | 2,870 | 2,935 | +2.8% | 39,900 | 183億2896万 | +5.35% | 4.85 | 0.55 |
| 2024 | ||||||||||
| 12/30 | 2,866 | 2,884 | 2,855 | 2,855 | +0.28% | 16,300 | 178億2936万 | +2.88% | 4.72 | 0.56 |
| 12/27 | 2,846 | 2,870 | 2,843 | 2,847 | +0.35% | 25,200 | 177億7940万 | +2.78% | 4.71 | 0.55 |
| 12/26 | 2,788 | 2,846 | 2,775 | 2,837 | +2.23% | 31,400 | 177億1695万 | +2.57% | 4.69 | 0.55 |
| 12/25 | 2,790 | 2,800 | 2,772 | 2,775 | -0.43% | 25,200 | 173億2976万 | +0.47% | 4.59 | 0.54 |
| 12/24 | 2,781 | 2,794 | 2,776 | 2,787 | -0.04% | 16,200 | 174億470万 | +1.01% | 4.61 | 0.54 |
| 12/23 | 2,789 | 2,792 | 2,778 | 2,788 | +0.58% | 15,400 | 174億1095万 | +1.2% | 4.61 | 0.54 |
| 12/20 | 2,787 | 2,800 | 2,772 | 2,772 | -0.54% | 13,400 | 173億1103万 | +0.87% | 4.58 | 0.54 |
| 12/19 | 2,780 | 2,805 | 2,769 | 2,787 | +0.22% | 27,300 | 174億470万 | +1.68% | 4.61 | 0.54 |
| 12/18 | 2,782 | 2,800 | 2,777 | 2,781 | -0.22% | 11,400 | 173億6723万 | +1.94% | 4.6 | 0.54 |
| 12/17 | 2,800 | 2,800 | 2,776 | 2,787 | -0.46% | 13,900 | 174億470万 | +2.61% | 4.61 | 0.54 |
| 12/16 | 2,795 | 2,807 | 2,786 | 2,800 | +0.47% | 23,100 | 174億8589万 | +3.63% | 4.63 | 0.55 |
| 12/13 | 2,794 | 2,795 | 2,770 | 2,787 | -0.21% | 17,300 | 174億470万 | +3.68% | 4.61 | 0.54 |
| 12/12 | 2,775 | 2,795 | 2,775 | 2,793 | +0.68% | 16,000 | 174億4217万 | +4.53% | 4.62 | 0.54 |
| 12/11 | 2,798 | 2,798 | 2,770 | 2,774 | -0.79% | 11,600 | 173億2352万 | +4.32% | 4.59 | 0.54 |
| 12/10 | 2,808 | 2,808 | 2,780 | 2,796 | +0.04% | 17,000 | 174億6091万 | +5.75% | 4.62 | 0.54 |
| 12/09 | 2,810 | 2,810 | 2,775 | 2,795 | -0.14% | 23,300 | 174億5466万 | +6.31% | 4.62 | 0.54 |
| 12/06 | 2,777 | 2,800 | 2,759 | 2,799 | +1.08% | 21,600 | 174億7964万 | +7.08% | 4.63 | 0.55 |
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 | |
| 2008年 3月期 | 3,920 392 5/15 | 1,430 143 1/16 | 99,500 995,000 5/14 | - | - | +26.07% 5/7 | -22.01% 11/12 |
| 2009年 3月期 | 2,230 223 5/7 | 760 76 3/4 | 147,400 1,474,000 5/7 | - | - | +36.06% 4/17 | -26.81% 10/8 |
| 2010年 3月期 | 2,240 224 9/9 224 7/27 | 940 94 4/6 | 1,515,000 15,150,000 6/24 | - | - | +34.6% 7/8 | -14.79% 11/20 |
| 2011年 3月期 | 1,860 186 4/15 | 910 91 3/15 | 202,900 2,029,000 6/17 | 116億1562万 | 56億8291万 | +21.25% 11/29 | -33.93% 3/15 |
| 2012年 3月期 | 2,470 247 2/17 247 2/16 | 1,060 106 12/29 106 12/28 他5件 | 4,098,700 40,987,000 2/14 | 154億2505万 | 66億1965万 | +54.24% 1/16 | -14.17% 4/12 |
| 2013年 3月期 | 2,330 233 3/18 | 1,160 116 10/15 | 1,155,300 11,553,000 3/18 | 145億5076万 | 72億4415万 | +18.11% 6/21 | -15.23% 5/16 |
| 2014年 3月期 | 2,190 219 5/10 | 1,450 145 3/17 145 3/3 他2件 | 110,800 1,108,000 5/9 | 136億7646万 | 90億5519万 | +12.68% 5/9 | -17.22% 6/7 |
| 2015年 3月期 | 3,560 356 11/20 | 1,470 147 10/21 | 24,515,000 245,150,000 11/20 | 222億3206万 | 91億8009万 | +91.08% 11/20 | -13.76% 12/25 |
| 2016年 3月期 | 3,220 322 7/7 | 1,600 160 2/12 | 7,317,600 73,176,000 7/6 | 201億877万 | 99億9193万 | +21.51% 7/7 | -21.78% 8/25 |
| 2017年 3月期 | 2,620 262 1/31 | 1,700 170 6/24 | 215,100 2,151,000 1/24 | 163億6180万 | 106億1643万 | +10.76% 8/31 | -15.82% 6/24 |
| 2018年 3月期 | 2,880 288 7/5 | 1,847 2/9 | 4,535,200 45,352,000 7/5 | 179億8549万 | 115億3444万 | +18.05% 7/5 | -11.19% 8/9 |
| 2019年 3月期 | 2,473 6/18 | 1,498 12/25 | 103,300 5/14 | 154億4379万 | 93億5495万 | +11.23% 5/14 | -20.36% 12/25 |
| 2020年 3月期 | 2,182 1/27 | 1,212 3/13 | 314,500 5/29 | 136億2650万 | 75億6889万 | +12.42% 4/20 | -23.54% 3/19 |
| 2021年 3月期 | 1,835 6/23 | 1,089 10/7 | 471,700 10/8 | 114億5950万 | 68億76万 | +8.77% 5/11 | -19.99% 10/7 |
| 2022年 3月期 | 1,605 4/5 | 1,251 1/20 | 57,900 11/29 | 100億2316万 | 78億1244万 | +8.32% 3/18 | -8.06% 12/2 |
| 2023年 3月期 | 1,893 3/31 | 1,162 10/24 | 175,800 2/13 | 118億2171万 | 72億5664万 | +20.56% 2/20 | -10.7% 7/4 |
| 2024年 3月期 | 3,435 2/28 | 1,745 6/15 | 215,200 5/1 | 214億5144万 | 108億9745万 | +18.43% 2/13 | -9.05% 6/8 |
| 2025年 3月期 | 3,345 3/13 3/6 | 1,998 8/5 | 244,600 12/2 | 208億8939万 | 124億7743万 | +11.69% 2/25 | -21.37% 8/5 |
| 最新 | 3,085 2025/5/9 | 18,300 | 192億6570万 | +4.01% 2,966 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 119%（2.19倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/09 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
760円（2009/03/04） - 306%（4.06倍）
3,085円（5/9）