株価チャート
株価
5/2
- 前日 (5/1)
- 1,881
- 始値
- 1,888
- 高値
- 1,906
- 安値
- 1,862
- 終値 +0.21%
- 1,885
- 出来高 -28.5%
- 178,400
乖離率
- 株価（5日）
移動平均値 - +0.75%
1,871 - 株価（25日）
移動平均値 - +11.94%
1,684 - 出来高（5日）
移動平均値 - -45.34%
326,380
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 | 1,888 | 1,906 | 1,862 | 1,885 | +0.21% | 178,400 | 238億4037万 | +11.94% | 9.92 | 0.91 |
| 05/01 | 1,875 | 1,896 | 1,852 | 1,881 | +1.13% | 249,500 | 237億8978万 | +11.37% | 9.9 | 0.91 |
| 04/30 | 1,852 | 1,868 | 1,832 | 1,860 | +0.43% | 159,800 | 235億2419万 | +9.67% | 9.79 | 0.9 |
| 04/28 | 1,887 | 1,899 | 1,851 | 1,852 | -1.23% | 405,600 | 234億2301万 | +8.88% | 9.75 | 0.89 |
| 04/25 | 1,755 | 1,890 | 1,755 | 1,875 | +9.52% | 638,600 | 237億1390万 | +9.78% | 9.87 | 0.91 |
| 04/24 | 1,721 | 1,732 | 1,702 | 1,712 | +1.18% | 171,500 | 216億5237万 | -0.23% | 9.01 | 0.83 |
| 04/23 | 1,694 | 1,705 | 1,670 | 1,692 | +2.67% | 189,600 | 213億9942万 | -2.14% | 8.91 | 0.82 |
| 04/22 | 1,639 | 1,665 | 1,634 | 1,648 | +0.18% | 159,300 | 208億4294万 | -5.45% | 8.67 | 0.8 |
| 04/21 | 1,629 | 1,678 | 1,622 | 1,645 | +0.98% | 214,000 | 208億499万 | -6.43% | 8.66 | 0.79 |
| 04/18 | 1,631 | 1,641 | 1,598 | 1,629 | 0% | 226,000 | 206億264万 | -7.97% | 8.57 | 0.79 |
| 04/17 | 1,600 | 1,633 | 1,575 | 1,629 | +2.32% | 161,500 | 206億264万 | -8.64% | 8.57 | 0.79 |
| 04/16 | 1,615 | 1,631 | 1,569 | 1,592 | -3.81% | 246,400 | 201億3468万 | -11.36% | 8.38 | 0.77 |
| 04/15 | 1,646 | 1,664 | 1,625 | 1,655 | +0.91% | 153,300 | 209億3147万 | -8.51% | 8.71 | 0.8 |
| 04/14 | 1,655 | 1,676 | 1,615 | 1,640 | +0.8% | 332,000 | 207億4176万 | -10.04% | 8.63 | 0.79 |
| 04/11 | 1,480 | 1,637 | 1,452 | 1,627 | +5.17% | 424,700 | 205億7734万 | -11.48% | 8.56 | 0.79 |
| 04/10 | 1,634 | 1,639 | 1,523 | 1,547 | +8.64% | 433,500 | 195億6555万 | -16.56% | 8.14 | 0.75 |
| 04/09 | 1,445 | 1,449 | 1,358 | 1,424 | -4.88% | 611,700 | 180億992万 | -23.97% | 7.49 | 0.69 |
| 04/08 | 1,410 | 1,532 | 1,410 | 1,497 | +17.04% | 527,100 | 189億3318万 | -21.13% | 7.88 | 0.72 |
| 04/07 | 1,274 | 1,325 | 1,252 | 1,279 | -15.86% | 720,000 | 161億7604万 | -33.49% | 6.73 | 0.62 |
| 04/04 | 1,617 | 1,635 | 1,474 | 1,520 | -10.17% | 661,200 | 192億2407万 | -22.37% | 8 | 0.73 |
| 04/03 | 1,670 | 1,710 | 1,659 | 1,692 | -6% | 415,900 | 213億9942万 | -14.97% | 8.91 | 0.82 |
| 04/02 | 1,796 | 1,813 | 1,784 | 1,800 | +0.84% | 149,900 | 227億6534万 | -10.67% | 9.47 | 0.87 |
| 04/01 | 1,819 | 1,829 | 1,772 | 1,785 | -1.22% | 331,200 | 225億7563万 | -12.2% | 9.39 | 0.86 |
| 03/31 | 1,865 | 1,868 | 1,807 | 1,807 | -6.32% | 388,200 | 228億5388万 | -12.07% | 9.51 | 0.87 |
| 03/28 | 1,990 | 1,990 | 1,922 | 1,929 | -4.41% | 408,500 | 243億9686万 | -6.9% | 10.15 | 0.93 |
| 03/27 | 2,009 | 2,040 | 1,996 | 2,018 | -1.8% | 310,000 | 255億2248万 | -3.26% | 10.62 | 0.98 |
| 03/26 | 1,993 | 2,068 | 1,985 | 2,055 | +3.37% | 336,700 | 259億9043万 | -1.91% | 10.82 | 0.99 |
| 03/25 | 2,034 | 2,047 | 1,988 | 1,988 | -1.49% | 253,600 | 251億4306万 | -5.24% | 10.46 | 0.96 |
| 03/24 | 2,050 | 2,050 | 2,018 | 2,018 | -2.18% | 165,400 | 255億2248万 | -4.04% | 10.62 | 0.98 |
| 03/21 | 2,036 | 2,106 | 2,033 | 2,063 | +1.43% | 312,000 | 260億9161万 | -2.09% | 10.86 | 1 |
| 03/19 | 2,041 | 2,057 | 2,025 | 2,034 | -1.12% | 232,700 | 257億2484万 | -3.65% | 10.71 | 0.98 |
| 03/18 | 2,035 | 2,059 | 1,993 | 2,057 | +2.39% | 299,700 | 260億1573万 | -2.79% | 10.83 | 0.99 |
| 03/17 | 2,000 | 2,037 | 1,975 | 2,009 | +2.4% | 285,700 | 254億865万 | -5.41% | 10.57 | 0.97 |
| 03/14 | 1,943 | 1,977 | 1,940 | 1,962 | +0.77% | 165,600 | 248億1423万 | -7.93% | 10.33 | 0.95 |
| 03/13 | 1,977 | 1,993 | 1,937 | 1,947 | +0.1% | 249,700 | 246億2451万 | -8.85% | 10.25 | 0.94 |
| 03/12 | 1,924 | 1,965 | 1,923 | 1,945 | +0.99% | 228,500 | 245億9922万 | -9.15% | 10.24 | 0.94 |
| 03/11 | 1,969 | 1,971 | 1,871 | 1,926 | -3.75% | 727,400 | 243億5892万 | -10.13% | 10.14 | 0.93 |
| 03/10 | 2,008 | 2,026 | 1,982 | 2,001 | -0.74% | 291,800 | 253億747万 | -6.89% | 10.53 | 0.97 |
| 03/07 | 1,998 | 2,018 | 1,978 | 2,016 | -0.59% | 346,100 | 254億9719万 | -6.28% | 10.61 | 0.97 |
| 03/06 | 2,044 | 2,066 | 2,012 | 2,028 | 0% | 315,700 | 256億4895万 | -5.81% | 10.67 | 0.98 |
| 03/05 | 2,035 | 2,060 | 2,017 | 2,028 | -0.39% | 255,300 | 256億4895万 | -5.76% | 10.67 | 0.98 |
| 03/04 | 2,098 | 2,105 | 2,015 | 2,036 | -5.04% | 612,800 | 257億5013万 | -5.65% | 10.72 | 0.98 |
| 03/03 | 2,200 | 2,200 | 2,118 | 2,144 | -0.28% | 265,900 | 271億1605万 | -1.11% | 11.28 | 1.04 |
| 02/28 | 2,209 | 2,223 | 2,130 | 2,150 | -6.72% | 546,600 | 271億9194万 | -1.01% | 11.32 | 1.04 |
| 02/27 | 2,348 | 2,369 | 2,273 | 2,305 | -0.82% | 307,400 | 291億5229万 | +5.73% | 12.13 | 1.11 |
| 02/26 | 2,212 | 2,343 | 2,204 | 2,324 | +3.52% | 444,700 | 293億9259万 | +6.7% | 12.23 | 1.12 |
| 02/25 | 2,297 | 2,364 | 2,221 | 2,245 | -3.85% | 774,600 | 283億9344万 | +3.22% | 11.82 | 1.08 |
| 02/21 | 2,200 | 2,338 | 2,191 | 2,335 | +4.76% | 484,000 | 295億3171万 | +7.5% | 12.29 | 1.13 |
| 02/20 | 2,290 | 2,323 | 2,227 | 2,229 | -2.79% | 361,300 | 281億9109万 | +3% | 11.73 | 1.08 |
| 02/19 | 2,251 | 2,318 | 2,194 | 2,293 | +2.83% | 537,700 | 290億52万 | +6.21% | 12.07 | 1.11 |
| 02/18 | 2,151 | 2,236 | 2,149 | 2,230 | +3.77% | 364,900 | 282億373万 | +3.58% | 11.74 | 1.08 |
| 02/17 | 2,085 | 2,192 | 2,085 | 2,149 | +2.68% | 461,100 | 271億7929万 | -0.37% | 11.31 | 1.04 |
| 02/14 | 2,114 | 2,121 | 2,064 | 2,093 | -1.37% | 354,100 | 264億7104万 | -3.33% | 11.02 | 1.01 |
| 02/13 | 2,160 | 2,182 | 2,097 | 2,122 | -1.76% | 378,300 | 268億3781万 | -2.39% | 11.17 | 1.03 |
| 02/12 | 2,163 | 2,197 | 2,086 | 2,160 | +0.09% | 457,000 | 273億1841万 | -1.01% | 11.37 | 1.04 |
| 02/10 | 2,054 | 2,175 | 2,017 | 2,158 | -4.26% | 900,800 | 272億9312万 | -1.19% | 11.36 | 1.04 |
| 02/07 | 2,180 | 2,281 | 2,180 | 2,254 | +3.02% | 598,200 | 285億727万 | +3.16% | 11.86 | 1.09 |
| 02/06 | 2,109 | 2,199 | 2,109 | 2,188 | +3.89% | 401,400 | 276億7254万 | +0.27% | 11.52 | 1.06 |
| 02/05 | 2,085 | 2,106 | 2,061 | 2,106 | +2.03% | 196,400 | 266億3545万 | -3.39% | 11.08 | 1.02 |
| 02/04 | 2,020 | 2,088 | 2,015 | 2,064 | +3.61% | 298,300 | 261億426万 | -5.32% | 10.86 | 1 |
| 02/03 | 2,045 | 2,066 | 1,981 | 1,992 | -4.23% | 462,200 | 251億9365万 | -8.71% | 10.48 | 0.96 |
| 01/31 | 2,080 | 2,110 | 2,063 | 2,080 | +1.96% | 254,300 | 263億662万 | -4.89% | 10.95 | 1 |
| 01/30 | 2,051 | 2,076 | 2,030 | 2,040 | -1.64% | 275,500 | 258億72万 | -6.81% | 10.74 | 0.99 |
| 01/29 | 2,055 | 2,087 | 2,029 | 2,074 | +3.44% | 444,500 | 262億3074万 | -5.38% | 10.92 | 1 |
| 01/28 | 2,055 | 2,071 | 2,001 | 2,005 | -8.2% | 858,800 | 253億5806万 | -8.7% | 10.55 | 0.97 |
| 01/27 | 2,290 | 2,290 | 2,170 | 2,184 | -3.79% | 416,300 | 276億2195万 | -0.64% | 11.49 | 1.06 |
| 01/24 | 2,281 | 2,309 | 2,255 | 2,270 | +0.4% | 344,000 | 287億963万 | +3.46% | 11.95 | 1.1 |
| 01/23 | 2,374 | 2,384 | 2,248 | 2,261 | -3.79% | 449,700 | 285億9580万 | +3.53% | 11.9 | 1.09 |
| 01/22 | 2,314 | 2,392 | 2,290 | 2,350 | +4.54% | 461,800 | 297億2142万 | +7.9% | 12.37 | 1.14 |
| 01/21 | 2,300 | 2,309 | 2,245 | 2,248 | -0.22% | 244,600 | 284億3139万 | +3.74% | 11.83 | 1.09 |
| 01/20 | 2,185 | 2,270 | 2,163 | 2,253 | +3.92% | 275,900 | 284億9462万 | +4.26% | 11.86 | 1.09 |
| 01/17 | 2,132 | 2,180 | 2,116 | 2,168 | +1.69% | 316,100 | 274億1959万 | +0.6% | 11.41 | 1.05 |
| 01/16 | 2,147 | 2,160 | 2,118 | 2,132 | +1.23% | 220,600 | 269億6429万 | -1.02% | 11.22 | 1.03 |
| 01/15 | 2,159 | 2,165 | 2,098 | 2,106 | -2% | 264,400 | 266億3545万 | -2.36% | 11.08 | 1.02 |
| 01/14 | 2,280 | 2,286 | 2,143 | 2,149 | -7.05% | 493,300 | 271億7929万 | -0.65% | 11.31 | 1.04 |
| 01/10 | 2,308 | 2,353 | 2,281 | 2,312 | -1.95% | 283,900 | 292億4082万 | +6.74% | 12.17 | 1.12 |
| 01/09 | 2,399 | 2,415 | 2,325 | 2,358 | +1.64% | 505,100 | 298億2260万 | +9.32% | 12.41 | 1.14 |
| 01/08 | 2,285 | 2,340 | 2,254 | 2,320 | +0.52% | 308,500 | 293億4200万 | +8.21% | 12.21 | 1.12 |
| 01/07 | 2,349 | 2,371 | 2,301 | 2,308 | +3.68% | 496,000 | 291億9023万 | +8.1% | 12.15 | 1.12 |
| 01/06 | 2,204 | 2,255 | 2,187 | 2,226 | +2.63% | 249,600 | 281億5314万 | +4.7% | 11.72 | 1.08 |
| 2024 | ||||||||||
| 12/30 | 2,173 | 2,204 | 2,150 | 2,169 | -0.6% | 140,000 | 274億3224万 | +2.31% | 11.42 | 1.05 |
| 12/27 | 2,154 | 2,185 | 2,142 | 2,182 | +2.2% | 168,700 | 275億9666万 | +2.88% | 11.48 | 1.05 |
| 12/26 | 2,106 | 2,135 | 2,101 | 2,135 | +0.99% | 198,800 | 270億223万 | +0.76% | 11.24 | 1.03 |
| 12/25 | 2,130 | 2,155 | 2,102 | 2,114 | -0.14% | 149,400 | 267億3663万 | -0.19% | 11.13 | 1.02 |
| 12/24 | 2,120 | 2,165 | 2,109 | 2,117 | +0.19% | 134,700 | 267億7457万 | +0.09% | 11.14 | 1.02 |
| 12/23 | 2,113 | 2,147 | 2,084 | 2,113 | -0.47% | 183,400 | 267億2399万 | +0.09% | 11.12 | 1.02 |
| 12/20 | 2,123 | 2,169 | 2,106 | 2,123 | 0% | 165,600 | 268億5046万 | +0.71% | 11.17 | 1.03 |
| 12/19 | 2,130 | 2,145 | 2,090 | 2,123 | -1.89% | 331,900 | 268億5046万 | +0.95% | 11.17 | 1.03 |
| 12/18 | 2,080 | 2,186 | 2,080 | 2,164 | +4.44% | 344,400 | 273億6900万 | +3.2% | 11.39 | 1.05 |
| 12/17 | 2,095 | 2,131 | 2,034 | 2,072 | -0.14% | 249,100 | 262億544万 | -0.96% | 10.91 | 1 |
| 12/16 | 2,030 | 2,136 | 2,027 | 2,075 | +2.57% | 379,200 | 262億4338万 | -0.91% | 10.92 | 1 |
| 12/13 | 2,070 | 2,083 | 2,023 | 2,023 | -4.58% | 269,100 | 255億8572万 | -3.67% | 10.65 | 0.98 |
| 12/12 | 2,112 | 2,167 | 2,072 | 2,120 | +2.56% | 343,300 | 268億1252万 | +0.28% | 11.16 | 1.02 |
| 12/11 | 2,080 | 2,088 | 2,035 | 2,067 | -1.62% | 301,100 | 261億4220万 | -2.82% | 10.88 | 1 |
| 12/10 | 2,092 | 2,131 | 2,079 | 2,101 | +0.29% | 214,000 | 265億7222万 | -1.87% | 11.06 | 1.02 |
| 12/09 | 2,167 | 2,177 | 2,078 | 2,095 | -2.65% | 277,400 | 264億9633万 | -2.56% | 11.03 | 1.01 |
| 12/06 | 2,181 | 2,181 | 2,140 | 2,152 | -2.58% | 208,700 | 272億1723万 | -0.42% | 11.33 | 1.04 |
| 12/05 | 2,286 | 2,289 | 2,187 | 2,209 | -1.21% | 415,200 | 279億3814万 | +1.52% | 11.63 | 1.07 |
| 12/04 | 2,229 | 2,273 | 2,209 | 2,236 | +0.22% | 353,300 | 282億7962万 | +2.05% | 11.77 | 1.08 |
| 12/03 | 2,130 | 2,274 | 2,130 | 2,231 | +6.85% | 695,000 | 282億1638万 | +1.36% | 11.74 | 1.08 |
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 | 2,775 4/2 | 709 3/17 | 865,500 5/18 | - | - | +15.01% 10/11 | -35.04% 8/10 |
| 2009年 3月期 | 975 6/25 6/24 | 310 12/5 | 66,400 12/26 | - | - | +36.43% 12/29 | -36.81% 10/10 |
| 2010年 3月期 | 689 8/25 | 472 7/14 | 99,400 8/24 | - | - | +17.79% 6/15 | -17.01% 11/18 |
| 2011年 3月期 | 675 5/20 | 408 3/16 | 105,800 5/14 | 71億5829万 | 43億2679万 | +12.15% 1/11 | -29.54% 3/15 |
| 2012年 3月期 | 538 4/13 | 352 12/30 | 121,100 2/28 | 57億542万 | 37億3291万 | +10.23% 2/24 | -10.8% 8/9 |
| 2013年 3月期 | 422 9/24 9/21 | 348 11/14 | 44,200 9/25 | 44億7525万 | 36億9049万 | +8.56% 7/4 | -8.59% 5/16 |
| 2014年 3月期 | 757 1/15 | 342 9/4 | 2,975,000 1/16 | 80億2789万 | 36億2686万 | +85.79% 1/15 | -16.57% 2/13 |
| 2015年 3月期 | 845 2/26 | 396 4/14 | 816,900 11/10 | 89億6112万 | 41億9953万 | +22.86% 2/26 | -14.6% 10/16 |
| 2016年 3月期 | 870 4/15 | 360 2/12 | 442,700 3/14 | 92億2624万 | 38億1775万 | +21.48% 3/14 | -29.56% 2/12 |
| 2017年 3月期 | 670 2/7 | 370 6/28 | 330,500 4/27 | 71億526万 | 39億2380万 | +17.88% 4/7 | -14.8% 11/9 |
| 2018年 3月期 | 938 3/6 | 564 2/7 | 1,818,800 2/9 | 99億4737万 | 59億8115万 | +23.75% 3/6 | -12.08% 4/6 |
| 2019年 3月期 | 1,088 5/22 | 540 12/25 | 2,125,800 8/7 | 115億3810万 | 57億2663万 | +22.89% 5/15 | -20.39% 12/25 |
| 2020年 3月期 | 1,222 1/14 | 452 8/29 | 1,633,800 5/13 | 129億5916万 | 47億9340万 | +33.09% 10/29 | -25.01% 3/13 |
| 2021年 3月期 | 2,643 1/14 | 705 4/6 | 2,842,600 1/14 | 280億2869万 | 74億7644万 | +41.4% 7/8 | -22.86% 11/13 |
| 2022年 3月期 | 3,175 1/5 | 1,647 10/5 | 3,093,200 11/10 | 396億964万 | 198億8831万 | +25.34% 11/11 | -18.79% 2/24 |
| 2023年 3月期 | 2,123 4/5 | 1,280 10/3 | 872,800 5/13 | 267億6016万 | 161億6040万 | +11.15% 11/11 | -13.95% 7/4 |
| 2024年 3月期 | 3,615 3/7 | 1,330 10/4 | 2,106,400 3/5 | 457億1145万 | 168億1776万 | +56.02% 3/5 | -13.72% 8/15 |
| 最新 | 1,885 2025/5/2 | 178,400 | 238億4037万 | +11.94% 1,684 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/05/02 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
310円（2008/12/05） - 508%（6.08倍）
1,885円（5/2）