株価チャート
株価
5/2
- 前日 (5/1)
- 2,283
- 始値
- 2,243
- 高値
- 2,283
- 安値
- 2,200
- 終値 -0.79%
- 2,265
- 出来高 +4.31%
- 12,100
乖離率
- 株価(5日)
移動平均値 - -2.96%
2,334 - 株価(25日)
移動平均値 - +1.84%
2,224 - 出来高(5日)
移動平均値 - -2.1%
12,360
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 | 2,243 | 2,283 | 2,200 | 2,265 | -0.79% | 12,100 | 223億2408万 | +1.84% | 12.55 | 0.79 |
05/01 | 2,304 | 2,344 | 2,280 | 2,283 | -3.02% | 11,600 | 225億149万 | +2.1% | 12.65 | 0.79 |
04/30 | 2,400 | 2,400 | 2,276 | 2,354 | -2.53% | 17,700 | 232億127万 | +4.76% | 13.04 | 0.82 |
04/28 | 2,376 | 2,415 | 2,307 | 2,415 | +2.63% | 7,800 | 238億249万 | +7.24% | 13.38 | 0.84 |
04/25 | 2,344 | 2,376 | 2,283 | 2,353 | -0.04% | 12,600 | 231億9141万 | +4.39% | 13.04 | 0.82 |
04/24 | 2,331 | 2,380 | 2,324 | 2,354 | +0.26% | 9,200 | 232億127万 | +4.21% | 13.04 | 0.82 |
04/23 | 2,399 | 2,399 | 2,319 | 2,348 | -0.63% | 10,300 | 231億4213万 | +3.71% | 13.01 | 0.82 |
04/22 | 2,263 | 2,363 | 2,263 | 2,363 | +4.37% | 6,800 | 232億8998万 | +4.1% | 13.09 | 0.82 |
04/21 | 2,299 | 2,299 | 2,251 | 2,264 | -1.52% | 7,100 | 223億1422万 | -0.48% | 12.55 | 0.79 |
04/18 | 2,123 | 2,299 | 2,083 | 2,299 | +9.48% | 10,700 | 226億5918万 | +0.7% | 12.74 | 0.8 |
04/17 | 2,068 | 2,115 | 2,068 | 2,100 | +0.38% | 2,500 | 206億9782万 | -8.3% | 11.64 | 0.73 |
04/16 | 2,099 | 2,107 | 2,083 | 2,092 | -0.19% | 7,600 | 206億1897万 | -9.2% | 11.59 | 0.73 |
04/15 | 2,096 | 2,124 | 2,096 | 2,096 | 0% | 7,500 | 206億5840万 | -9.54% | 11.61 | 0.73 |
04/14 | 2,124 | 2,165 | 2,093 | 2,096 | -0.29% | 12,400 | 206億5840万 | -10.08% | 11.61 | 0.73 |
04/11 | 2,069 | 2,110 | 1,983 | 2,102 | +0.62% | 13,000 | 207億1753万 | -10.32% | 11.65 | 0.73 |
04/10 | 2,099 | 2,099 | 2,031 | 2,089 | +7.74% | 10,500 | 205億8940万 | -11.41% | 11.58 | 0.73 |
04/09 | 1,973 | 1,997 | 1,932 | 1,939 | -4.15% | 18,100 | 191億1099万 | -18.22% | 10.74 | 0.67 |
04/08 | 1,951 | 2,082 | 1,904 | 2,023 | +5.86% | 24,700 | 199億3890万 | -15.32% | 11.21 | 0.7 |
04/07 | 1,900 | 1,986 | 1,855 | 1,911 | -7.23% | 17,200 | 188億3502万 | -20.47% | 10.59 | 0.66 |
04/04 | 2,174 | 2,213 | 2,008 | 2,060 | -8.44% | 22,000 | 203億358万 | -14.88% | 11.42 | 0.72 |
04/03 | 2,211 | 2,311 | 2,211 | 2,250 | -3.35% | 17,700 | 221億7624万 | -7.48% | 12.47 | 0.78 |
04/02 | 2,399 | 2,399 | 2,328 | 2,328 | -1.44% | 9,500 | 229億4501万 | -4.43% | 12.9 | 0.81 |
04/01 | 2,350 | 2,387 | 2,350 | 2,362 | -0.92% | 30,100 | 232億8012万 | -3.08% | 13.09 | 0.82 |
03/31 | 2,426 | 2,471 | 2,384 | 2,384 | -3.52% | 19,700 | 234億9695万 | -2.17% | 13.21 | 0.83 |
03/28 | 2,513 | 2,513 | 2,464 | 2,471 | -3.59% | 17,300 | 243億5444万 | +1.44% | 13.69 | 0.86 |
03/27 | 2,549 | 2,570 | 2,525 | 2,563 | +0.51% | 17,300 | 252億6120万 | +5.34% | 14.2 | 0.89 |
03/26 | 2,495 | 2,550 | 2,474 | 2,550 | +2.2% | 25,900 | 251億3307万 | +5.02% | 14.13 | 0.89 |
03/25 | 2,497 | 2,502 | 2,477 | 2,495 | +1.13% | 8,300 | 245億9098万 | +2.97% | 13.83 | 0.87 |
03/24 | 2,489 | 2,489 | 2,459 | 2,467 | -0.52% | 5,900 | 243億1501万 | +2.11% | 13.67 | 0.86 |
03/21 | 2,480 | 2,486 | 2,473 | 2,480 | 0% | 5,500 | 244億4314万 | +2.86% | 13.74 | 0.86 |
03/19 | 2,458 | 2,492 | 2,458 | 2,480 | -0.04% | 3,900 | 244億4314万 | +3.25% | 13.74 | 0.86 |
03/18 | 2,511 | 2,518 | 2,481 | 2,481 | -0.76% | 11,100 | 244億5300万 | +3.63% | 13.75 | 0.86 |
03/17 | 2,487 | 2,513 | 2,487 | 2,500 | +1.92% | 8,800 | 246億4026万 | +4.73% | 13.85 | 0.87 |
03/14 | 2,469 | 2,474 | 2,440 | 2,453 | -1.01% | 19,500 | 241億7703万 | +3.15% | 13.59 | 0.85 |
03/13 | 2,453 | 2,503 | 2,453 | 2,478 | +1.02% | 11,900 | 244億2343万 | +4.47% | 13.73 | 0.86 |
03/12 | 2,431 | 2,464 | 2,431 | 2,453 | +1.74% | 8,900 | 241億7703万 | +3.85% | 13.59 | 0.85 |
03/11 | 2,410 | 2,449 | 2,410 | 2,411 | -1.71% | 12,800 | 237億6307万 | +2.51% | 13.36 | 0.84 |
03/10 | 2,423 | 2,463 | 2,405 | 2,453 | +1.28% | 9,900 | 241億7703万 | +4.43% | 13.59 | 0.85 |
03/07 | 2,439 | 2,440 | 2,403 | 2,422 | -0.74% | 10,400 | 238億7149万 | +3.2% | 13.42 | 0.84 |
03/06 | 2,435 | 2,440 | 2,416 | 2,440 | +0.83% | 11,500 | 240億4890万 | +4.01% | 13.52 | 0.85 |
03/05 | 2,380 | 2,427 | 2,376 | 2,420 | +1.68% | 6,200 | 238億5177万 | +3.15% | 13.41 | 0.84 |
03/04 | 2,395 | 2,403 | 2,371 | 2,380 | -0.63% | 6,000 | 234億5753万 | +1.49% | 13.19 | 0.83 |
03/03 | 2,377 | 2,398 | 2,342 | 2,395 | +2.92% | 9,000 | 236億537万 | +2.09% | 13.27 | 0.83 |
02/28 | 2,350 | 2,352 | 2,327 | 2,327 | -1.02% | 7,900 | 229億3516万 | -0.68% | 12.89 | 0.81 |
02/27 | 2,355 | 2,355 | 2,331 | 2,351 | +0.13% | 6,400 | 231億7170万 | +0.3% | 13.03 | 0.82 |
02/26 | 2,327 | 2,359 | 2,321 | 2,348 | -0.3% | 8,000 | 231億4213万 | +0.21% | 13.01 | 0.82 |
02/25 | 2,334 | 2,378 | 2,310 | 2,355 | -0.34% | 6,800 | 232億1113万 | +0.6% | 13.05 | 0.82 |
02/21 | 2,363 | 2,393 | 2,354 | 2,363 | +0.3% | 6,200 | 232億8998万 | +1.07% | 13.09 | 0.82 |
02/20 | 2,420 | 2,420 | 2,356 | 2,356 | -1.63% | 11,000 | 232億2098万 | +0.94% | 13.06 | 0.82 |
02/19 | 2,460 | 2,463 | 2,368 | 2,395 | -2.52% | 22,000 | 236億537万 | +2.75% | 13.27 | 0.83 |
02/18 | 2,436 | 2,459 | 2,422 | 2,457 | +1.53% | 21,800 | 242億1645万 | +5.63% | 13.62 | 0.85 |
02/17 | 2,316 | 2,436 | 2,316 | 2,420 | +4.49% | 26,400 | 238億5177万 | +4.27% | 13.41 | 0.84 |
02/14 | 2,331 | 2,372 | 2,313 | 2,316 | -0.64% | 8,500 | 228億2674万 | -0.09% | 12.83 | 0.8 |
02/13 | 2,298 | 2,336 | 2,260 | 2,331 | +2.42% | 7,300 | 229億7458万 | +0.39% | 12.92 | 0.81 |
02/12 | 2,269 | 2,289 | 2,233 | 2,276 | +0.31% | 8,000 | 224億3249万 | -2.32% | 12.61 | 0.79 |
02/10 | 2,299 | 2,300 | 2,260 | 2,269 | -1.35% | 12,200 | 223億6350万 | -3.03% | 12.57 | 0.79 |
02/07 | 2,340 | 2,358 | 2,293 | 2,300 | +0.44% | 11,300 | 226億6904万 | -2.13% | 12.75 | 0.8 |
02/06 | 2,313 | 2,313 | 2,264 | 2,290 | -0.09% | 5,300 | 225億7048万 | -3.01% | 12.69 | 0.8 |
02/05 | 2,255 | 2,316 | 2,255 | 2,292 | +2.73% | 18,300 | 225億9019万 | -3.29% | 12.7 | 0.8 |
02/04 | 2,230 | 2,276 | 2,230 | 2,231 | +1.23% | 10,900 | 219億8897万 | -6.22% | 12.36 | 0.77 |
02/03 | 2,299 | 2,299 | 2,202 | 2,204 | -5.89% | 30,600 | 217億2285万 | -7.82% | 12.21 | 0.77 |
01/31 | 2,395 | 2,395 | 2,341 | 2,342 | -2.25% | 9,400 | 230億8300万 | -2.62% | 12.98 | 0.81 |
01/30 | 2,383 | 2,397 | 2,354 | 2,396 | -0.17% | 11,800 | 236億1523万 | -0.7% | 13.28 | 0.83 |
01/29 | 2,424 | 2,424 | 2,391 | 2,400 | -0.99% | 10,200 | 236億5465万 | -0.83% | 13.3 | 0.83 |
01/28 | 2,395 | 2,447 | 2,394 | 2,424 | +0.62% | 12,500 | 238億9120万 | -0.08% | 13.43 | 0.84 |
01/27 | 2,418 | 2,430 | 2,399 | 2,409 | +0.42% | 20,400 | 237億4336万 | -0.95% | 13.35 | 0.84 |
01/24 | 2,368 | 2,419 | 2,341 | 2,399 | +2.87% | 18,900 | 236億4480万 | -1.64% | 13.29 | 0.83 |
01/23 | 2,366 | 2,366 | 2,332 | 2,332 | -0.68% | 9,500 | 229億8444万 | -4.86% | 12.92 | 0.81 |
01/22 | 2,315 | 2,366 | 2,315 | 2,348 | +1.47% | 6,900 | 231億4213万 | -4.79% | 13.01 | 0.82 |
01/21 | 2,331 | 2,333 | 2,305 | 2,314 | +0.43% | 6,300 | 228億703万 | -6.69% | 12.82 | 0.8 |
01/20 | 2,275 | 2,331 | 2,275 | 2,304 | +1.27% | 8,900 | 227億847万 | -7.69% | 12.77 | 0.8 |
01/17 | 2,274 | 2,280 | 2,240 | 2,275 | -0.22% | 8,300 | 224億2264万 | -9.47% | 12.61 | 0.79 |
01/16 | 2,286 | 2,317 | 2,280 | 2,280 | +0.4% | 7,700 | 224億7192万 | -9.95% | 12.63 | 0.79 |
01/15 | 2,266 | 2,284 | 2,262 | 2,271 | +0.22% | 9,100 | 223億8321万 | -11.05% | 12.58 | 0.79 |
01/14 | 2,310 | 2,310 | 2,260 | 2,266 | -2.58% | 15,400 | 223億3393万 | -12.14% | 12.56 | 0.79 |
01/10 | 2,358 | 2,386 | 2,310 | 2,326 | -1.4% | 11,900 | 229億2530万 | -10.74% | 12.89 | 0.81 |
01/09 | 2,403 | 2,414 | 2,359 | 2,359 | -2.48% | 16,400 | 232億5055万 | -10.34% | 13.07 | 0.82 |
01/08 | 2,499 | 2,499 | 2,402 | 2,419 | -3.7% | 23,100 | 238億4192万 | -9.2% | 13.4 | 0.84 |
01/07 | 2,537 | 2,537 | 2,484 | 2,512 | -0.63% | 17,200 | 247億5854万 | -6.72% | 13.92 | 0.87 |
01/06 | 2,567 | 2,567 | 2,500 | 2,528 | -0.47% | 16,000 | 249億1623万 | -6.96% | 14.01 | 0.88 |
2024 | ||||||||||
12/30 | 2,576 | 2,585 | 2,537 | 2,540 | -0.94% | 7,200 | 250億3451万 | -7.43% | 14.07 | 0.89 |
12/27 | 2,524 | 2,564 | 2,524 | 2,564 | +1.58% | 9,100 | 252億7105万 | -7.44% | 14.21 | 0.9 |
12/26 | 2,513 | 2,529 | 2,468 | 2,524 | +0.48% | 20,200 | 248億7681万 | -9.7% | 13.99 | 0.89 |
12/25 | 2,523 | 2,523 | 2,481 | 2,512 | -0.44% | 13,200 | 247億5854万 | -10.86% | 13.92 | 0.88 |
12/24 | 2,546 | 2,546 | 2,506 | 2,523 | -0.9% | 11,200 | 248億6695万 | -11.13% | 13.98 | 0.89 |
12/23 | 2,545 | 2,578 | 2,533 | 2,546 | -0.43% | 9,600 | 250億9364万 | -11.01% | 14.11 | 0.89 |
12/20 | 2,578 | 2,578 | 2,540 | 2,557 | -0.81% | 10,600 | 252億206万 | -11.15% | 14.17 | 0.9 |
12/19 | 2,520 | 2,597 | 2,513 | 2,578 | +1.1% | 17,300 | 254億904万 | -10.89% | 14.29 | 0.91 |
12/18 | 2,538 | 2,555 | 2,520 | 2,550 | -0.12% | 13,300 | 251億3307万 | -12.22% | 14.13 | 0.9 |
12/17 | 2,571 | 2,588 | 2,524 | 2,553 | -1.39% | 29,300 | 251億6264万 | -12.54% | 14.15 | 0.9 |
12/16 | 2,693 | 2,693 | 2,582 | 2,589 | -3.86% | 18,400 | 255億1746万 | -11.67% | 14.35 | 0.91 |
12/13 | 2,713 | 2,767 | 2,686 | 2,693 | -1.36% | 15,600 | 265億4249万 | -8.34% | 14.92 | 0.95 |
12/12 | 2,710 | 2,775 | 2,710 | 2,730 | +1.15% | 16,300 | 269億717万 | -7.24% | 15.13 | 0.96 |
12/11 | 2,696 | 2,703 | 2,679 | 2,699 | +0.11% | 11,700 | 266億163万 | -8.32% | 14.96 | 0.95 |
12/10 | 2,709 | 2,753 | 2,664 | 2,696 | -1.28% | 27,100 | 265億7206万 | -8.42% | 14.94 | 0.95 |
12/09 | 2,807 | 2,807 | 2,726 | 2,731 | -0.94% | 24,300 | 269億1702万 | -7.24% | 15.13 | 0.96 |
12/06 | 2,805 | 2,837 | 2,750 | 2,757 | -1.61% | 30,300 | 271億7328万 | -6.22% | 15.28 | 0.97 |
12/05 | 2,923 | 2,964 | 2,801 | 2,802 | -4.14% | 34,900 | 276億1681万 | -4.63% | 15.53 | 0.98 |
12/04 | 2,962 | 3,010 | 2,892 | 2,923 | -0.37% | 32,400 | 288億940万 | -0.31% | 16.2 | 1.03 |
12/03 | 2,914 | 2,981 | 2,880 | 2,934 | -1.01% | 43,600 | 289億1781万 | +0.51% | 16.26 | 1.03 |
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 | 2,900 580 4/26 | 1,450 290 3/18 | 81,800 409,000 2/14 | - | - | +3.99% 10/11 | -16.17% 1/16 |
2009年 3月期 | 1,840 368 6/25 | 865 173 2/24 | 62,000 310,000 10/7 | - | - | +9.7% 4/14 | -28.11% 10/8 |
2010年 3月期 | 1,375 275 8/14 | 920 184 12/1 | 41,200 206,000 2/12 | - | - | +20.54% 6/5 | -10.86% 11/16 |
2011年 3月期 | 1,230 246 4/15 | 635 127 3/15 | 63,400 317,000 1/13 | 124億7441万 | 64億4004万 | +5.25% 6/22 6/21 | -26.13% 3/15 |
2012年 3月期 | 915 183 4/1 | 580 116 11/25 | 1,912,800 9,564,000 1/12 | 92億7974万 | 58億8224万 | +25.2% 1/12 | -10.62% 8/9 |
2013年 3月期 | 1,140 228 3/1 | 570 114 5/15 | 2,565,800 12,829,000 3/1 | 115億6165万 | 57億8082万 | +17.82% 3/1 | -11.6% 5/14 |
2014年 3月期 | 1,100 220 5/22 | 765 153 6/27 | 60,600 303,000 5/15 | 111億5598万 | 77億5847万 | +11.05% 5/14 | -13.71% 6/7 |
2015年 3月期 | 1,335 267 12/24 | 800 160 5/21 | 693,800 3,469,000 12/22 | 135億3934万 | 81億1346万 | +24.9% 12/22 | -9.29% 10/17 |
2016年 3月期 | 1,225 245 5/15 245 4/30 他6件 | 750 150 2/12 | 78,200 391,000 5/18 | 124億2374万 | 76億637万 | +7.22% 11/9 | -17.19% 2/12 |
2017年 3月期 | 990 198 3/28 198 3/21 他2件 | 675 135 6/28 | 73,000 365,000 12/6 | 100億4041万 | 68億4573万 | +10% 12/8 | -10.33% 6/14 |
2018年 3月期 | 1,442 2/26 | 870 174 4/14 | 120,200 601,000 5/25 | 146億2452万 | 88億2339万 | +11.41% 11/24 | -8.21% 2/14 |
2019年 3月期 | 1,347 6/13 | 1,042 12/25 | 52,100 12/21 | 136億6104万 | 105億6778万 | +4.64% 9/25 | -10.94% 12/25 |
2020年 3月期 | 1,261 4/5 | 902 3/13 | 47,200 2/25 | 127億8885万 | 91億4793万 | +12.18% 3/27 | -16.28% 3/16 |
2021年 3月期 | 1,252 9/28 | 1,018 1/7 | 38,700 3/29 | 126億9757万 | 103億2438万 | +6.33% 2/16 2/15 | -9.71% 12/28 |
2022年 3月期 | 1,674 9/14 | 1,055 4/30 | 82,800 5/12 | 169億7742万 | 106億9963万 | +18.27% 9/7 | -13.4% 10/13 |
2023年 3月期 | 1,579 3/9 | 1,295 6/20 | 78,700 10/28 | 160億1395万 | 131億3367万 | +7.19% 1/25 | -6.52% 6/20 |
2024年 3月期 | 2,072 1/15 | 1,454 4/6 | 80,200 8/9 | 204億2185万 | 147億4622万 | +8.45% 9/7 | -6.13% 2/14 |
最新 | 2,265 2025/5/2 | 12,100 | 223億2408万 | +1.84% 2,224 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%(0.91倍)
- 1985/12/28 vs 1984/12/28
- -20%(0.8倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 23%(1.23倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- 12%(1.12倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/12/30 vs 2023/12/29
- 25%(1.25倍)
- 2025/05/02 vs 2024/12/30
- -11%(0.89倍)
- 過去安値
570円(2012/05/15) - 297%(3.97倍)
2,265円(5/2)