株価チャート
株価
5/7
- 前日 (5/2)
- 909
- 始値
- 922
- 高値
- 928
- 安値
- 918
- 終値 +1.32%
- 921
- 出来高 +106.93%
- 104,500
乖離率
- 株価（5日）
移動平均値 - +1.66%
906 - 株価（25日）
移動平均値 - +8.74%
847 - 出来高（5日）
移動平均値 - -4.15%
109,020
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 922 | 928 | 918 | 921 | +1.32% | 104,500 | 210億515万 | +8.74% | 30.39 | 1.06 |
| 05/02 | 910 | 915 | 904 | 909 | -0.33% | 50,500 | 207億3147万 | +7.7% | 29.99 | 1.04 |
| 05/01 | 900 | 920 | 887 | 912 | +1.22% | 150,400 | 207億9989万 | +8.31% | 30.09 | 1.05 |
| 04/30 | 880 | 901 | 878 | 901 | +1.58% | 65,600 | 205億4901万 | +7.13% | 29.73 | 1.03 |
| 04/28 | 859 | 890 | 858 | 887 | +3.02% | 174,100 | 202億2972万 | +5.72% | 29.27 | 1.02 |
| 04/25 | 863 | 866 | 857 | 861 | +0.47% | 30,200 | 196億3674万 | +2.5% | 28.41 | 0.99 |
| 04/24 | 844 | 867 | 843 | 857 | +1.66% | 164,400 | 195億4551万 | +1.78% | 28.28 | 0.98 |
| 04/23 | 840 | 845 | 838 | 843 | +0.36% | 48,300 | 192億2621万 | -0.24% | 27.82 | 0.97 |
| 04/22 | 835 | 841 | 835 | 840 | +0.24% | 20,000 | 191億5779万 | -0.71% | 27.72 | 0.96 |
| 04/21 | 832 | 849 | 832 | 838 | -0.71% | 131,500 | 191億1218万 | -1.06% | 27.65 | 0.96 |
| 04/18 | 832 | 845 | 829 | 844 | +2.43% | 42,000 | 192億4902万 | -0.47% | 27.85 | 0.97 |
| 04/17 | 830 | 835 | 824 | 824 | -0.48% | 19,800 | 187億9288万 | -2.94% | 27.19 | 0.95 |
| 04/16 | 827 | 831 | 821 | 828 | -0.36% | 42,700 | 188億8411万 | -2.7% | 27.32 | 0.95 |
| 04/15 | 837 | 840 | 830 | 831 | -1.19% | 25,300 | 189億5253万 | -2.58% | 27.42 | 0.95 |
| 04/14 | 849 | 851 | 838 | 841 | -0.36% | 142,300 | 191億8060万 | -1.52% | 27.75 | 0.96 |
| 04/11 | 822 | 844 | 813 | 844 | +0.96% | 67,400 | 192億4902万 | -1.29% | 27.85 | 0.97 |
| 04/10 | 845 | 848 | 824 | 836 | +1.95% | 215,200 | 190億6656万 | -2.22% | 27.58 | 0.96 |
| 04/09 | 802 | 828 | 800 | 820 | +0.37% | 157,700 | 187億165万 | -4.21% | 27.06 | 0.94 |
| 04/08 | 809 | 840 | 809 | 817 | +9.08% | 323,800 | 186億3323万 | -4.89% | 26.96 | 0.94 |
| 04/07 | 765 | 773 | 743 | 749 | -8.21% | 505,000 | 170億8236万 | -13.21% | 24.71 | 0.86 |
| 04/04 | 826 | 840 | 793 | 816 | -2.16% | 442,600 | 186億1043万 | -6.1% | 26.92 | 0.94 |
| 04/03 | 823 | 843 | 817 | 834 | -0.48% | 207,200 | 190億2095万 | -4.47% | 27.52 | 0.96 |
| 04/02 | 850 | 850 | 829 | 838 | -1.76% | 180,900 | 191億1218万 | -4.34% | 27.65 | 0.96 |
| 04/01 | 845 | 858 | 844 | 853 | +2.03% | 217,300 | 194億5428万 | -2.96% | 28.15 | 0.98 |
| 03/31 | 833 | 855 | 831 | 836 | -1.18% | 421,700 | 190億6656万 | -5.11% | 27.58 | 0.96 |
| 03/28 | 860 | 875 | 840 | 846 | -2.31% | 280,400 | 192億9463万 | -4.19% | 27.91 | 0.97 |
| 03/27 | 865 | 869 | 861 | 866 | +0.35% | 104,300 | 197億5077万 | -2.26% | 28.57 | 0.99 |
| 03/26 | 870 | 870 | 861 | 863 | -1.26% | 105,200 | 196億8235万 | -2.71% | 28.48 | 0.99 |
| 03/25 | 888 | 888 | 862 | 874 | -2.56% | 282,800 | 199億3323万 | -1.69% | 28.84 | 1 |
| 03/24 | 919 | 921 | 893 | 897 | -2.18% | 102,800 | 204億5778万 | +1.01% | 29.6 | 1.03 |
| 03/21 | 915 | 926 | 911 | 917 | -0.43% | 259,700 | 209億1392万 | +3.38% | 30.26 | 1.05 |
| 03/19 | 880 | 932 | 873 | 921 | +5.5% | 650,600 | 210億515万 | +4.19% | 30.39 | 1.06 |
| 03/18 | 879 | 888 | 858 | 873 | +0.81% | 354,300 | 199億1042万 | -0.8% | 28.81 | 1 |
| 03/17 | 859 | 885 | 857 | 866 | +0.23% | 451,300 | 197億5077万 | -1.7% | 28.57 | 0.99 |
| 03/14 | 864 | 871 | 847 | 864 | 0% | 477,100 | 197億516万 | -1.93% | 28.51 | 0.99 |
| 03/13 | 891 | 892 | 856 | 864 | -2.04% | 420,100 | 197億516万 | -2.04% | 28.51 | 0.99 |
| 03/12 | 877 | 891 | 873 | 882 | +0.57% | 55,600 | 201億1568万 | -0.11% | 29.1 | 1.01 |
| 03/11 | 867 | 881 | 853 | 877 | +1.15% | 135,500 | 200億165万 | -0.68% | 28.94 | 1.01 |
| 03/10 | 847 | 874 | 847 | 867 | +2% | 106,200 | 197億7358万 | -1.81% | 28.61 | 0.99 |
| 03/07 | 841 | 859 | 837 | 850 | 0% | 134,300 | 193億8586万 | -4.06% | 28.05 | 0.97 |
| 03/06 | 870 | 883 | 848 | 850 | -1.96% | 244,900 | 193億8586万 | -4.39% | 28.05 | 0.97 |
| 03/05 | 904 | 904 | 862 | 867 | -3.24% | 171,600 | 197億7358万 | -2.8% | 28.61 | 0.99 |
| 03/04 | 903 | 910 | 894 | 896 | -0.78% | 69,600 | 204億3498万 | +0.11% | 29.56 | 1.03 |
| 03/03 | 908 | 910 | 898 | 903 | -0.55% | 222,100 | 205億9463万 | +0.78% | 29.8 | 1.04 |
| 02/28 | 901 | 919 | 900 | 908 | -0.55% | 225,400 | 207億866万 | +1.23% | 29.96 | 1.04 |
| 02/27 | 924 | 927 | 908 | 913 | -0.65% | 378,500 | 208億2269万 | +1.67% | 30.13 | 1.05 |
| 02/26 | 901 | 919 | 899 | 919 | +1.77% | 164,300 | 209億5954万 | +2.22% | 30.32 | 1.05 |
| 02/25 | 901 | 909 | 891 | 903 | +0.22% | 81,000 | 205億9463万 | +0.44% | 29.8 | 1.04 |
| 02/21 | 895 | 910 | 894 | 901 | +0.67% | 84,000 | 205億4901万 | 0% | 29.73 | 1.03 |
| 02/20 | 895 | 905 | 890 | 895 | -1% | 81,000 | 204億1217万 | -0.78% | 29.53 | 1.03 |
| 02/19 | 902 | 918 | 896 | 904 | -0.77% | 78,400 | 206億1743万 | 0% | 29.83 | 1.04 |
| 02/18 | 891 | 921 | 891 | 911 | +2.24% | 158,300 | 207億7708万 | +0.55% | 30.06 | 1.04 |
| 02/17 | 870 | 909 | 870 | 891 | +2.89% | 223,800 | 203億2094万 | -1.87% | 29.4 | 1.02 |
| 02/14 | 868 | 871 | 855 | 866 | -0.35% | 80,300 | 197億5077万 | -4.84% | 28.57 | 0.99 |
| 02/13 | 830 | 875 | 830 | 869 | +4.07% | 129,400 | 198億1919万 | -4.82% | 28.67 | 1 |
| 02/12 | 835 | 851 | 826 | 835 | +0.36% | 189,800 | 190億4376万 | -8.94% | 27.55 | 0.96 |
| 02/10 | 862 | 869 | 812 | 832 | -5.67% | 425,200 | 189億7534万 | -9.76% | 27.45 | 0.95 |
| 02/07 | 878 | 891 | 872 | 882 | +0.68% | 80,800 | 201億1568万 | -4.96% | 29.1 | 1.01 |
| 02/06 | 895 | 902 | 876 | 876 | -2.56% | 98,900 | 199億7884万 | -5.91% | 28.9 | 1 |
| 02/05 | 882 | 899 | 878 | 899 | +2.04% | 102,900 | 205億340万 | -3.85% | 29.66 | 1.03 |
| 02/04 | 880 | 889 | 873 | 881 | -0.23% | 86,800 | 200億9287万 | -6.08% | 29.07 | 1.01 |
| 02/03 | 878 | 892 | 861 | 883 | +0.23% | 212,300 | 201億3849万 | -6.26% | 29.14 | 1.01 |
| 01/31 | 931 | 948 | 870 | 881 | -5.67% | 435,300 | 200億9287万 | -6.77% | 29.07 | 1.01 |
| 01/30 | 924 | 936 | 916 | 934 | +0.76% | 352,100 | 213億164万 | -1.48% | 30.82 | 1.07 |
| 01/29 | 929 | 937 | 927 | 927 | -0.11% | 43,800 | 211億4199万 | -2.32% | 30.59 | 1.06 |
| 01/28 | 929 | 941 | 928 | 928 | -0.96% | 72,700 | 211億6480万 | -2.32% | 30.62 | 1.06 |
| 01/27 | 920 | 942 | 920 | 937 | +2.18% | 62,700 | 213億7006万 | -1.37% | 30.92 | 1.07 |
| 01/24 | 924 | 927 | 915 | 917 | -0.76% | 117,900 | 209億1392万 | -3.47% | 30.26 | 1.05 |
| 01/23 | 930 | 930 | 923 | 924 | -0.65% | 65,000 | 210億7357万 | -2.94% | 30.49 | 1.06 |
| 01/22 | 936 | 938 | 925 | 930 | -1.06% | 32,800 | 212億1041万 | -2.41% | 30.69 | 1.07 |
| 01/21 | 939 | 946 | 916 | 940 | +0.32% | 168,500 | 214億3848万 | -1.36% | 31.02 | 1.08 |
| 01/20 | 933 | 943 | 927 | 937 | +0.43% | 110,900 | 213億7006万 | -1.78% | 30.92 | 1.07 |
| 01/17 | 929 | 937 | 922 | 933 | -0.43% | 94,700 | 212億7883万 | -2.2% | 30.79 | 1.07 |
| 01/16 | 951 | 953 | 928 | 937 | -1.47% | 239,100 | 213億7006万 | -1.88% | 30.92 | 1.07 |
| 01/15 | 950 | 954 | 948 | 951 | +0.21% | 91,400 | 216億8936万 | -0.52% | 31.38 | 1.09 |
| 01/14 | 951 | 955 | 947 | 949 | 0% | 236,900 | 216億4374万 | -0.63% | 31.31 | 1.09 |
| 01/10 | 950 | 955 | 946 | 949 | -0.11% | 187,800 | 216億4374万 | -0.52% | 31.31 | 1.09 |
| 01/09 | 955 | 957 | 949 | 950 | -0.21% | 59,400 | 216億6655万 | -0.52% | 31.35 | 1.09 |
| 01/08 | 958 | 963 | 952 | 952 | -0.83% | 60,600 | 217億1216万 | -0.21% | 31.41 | 1.09 |
| 01/07 | 967 | 967 | 955 | 960 | -0.21% | 71,800 | 218億9462万 | +0.63% | 31.68 | 1.1 |
| 01/06 | 976 | 982 | 962 | 962 | -1.74% | 108,200 | 219億4023万 | +0.84% | 31.74 | 1.1 |
| 2024 | ||||||||||
| 12/30 | 985 | 1,009 | 979 | 979 | +0.93% | 342,400 | 223億2795万 | +2.73% | 32.3 | 1.12 |
| 12/27 | 957 | 979 | 952 | 970 | +1.25% | 129,100 | 221億2269万 | +1.78% | 32.01 | 1.11 |
| 12/26 | 984 | 990 | 954 | 958 | -2.34% | 121,800 | 218億4901万 | +0.63% | 31.61 | 1.1 |
| 12/25 | 980 | 983 | 968 | 981 | +0.1% | 79,900 | 223億7356万 | +2.94% | 32.37 | 1.13 |
| 12/24 | 967 | 993 | 966 | 980 | +1.03% | 89,900 | 223億5076万 | +2.94% | 32.34 | 1.12 |
| 12/23 | 957 | 990 | 957 | 970 | +1.78% | 150,500 | 221億2269万 | +2% | 32.01 | 1.11 |
| 12/20 | 955 | 959 | 947 | 953 | -0.42% | 286,500 | 217億3497万 | +0.32% | 31.45 | 1.09 |
| 12/19 | 940 | 962 | 940 | 957 | +1.7% | 236,700 | 218億2620万 | +0.74% | 31.58 | 1.1 |
| 12/18 | 942 | 951 | 934 | 941 | -0.11% | 141,700 | 214億6129万 | -0.95% | 31.05 | 1.08 |
| 12/17 | 940 | 945 | 932 | 942 | +0.75% | 56,700 | 214億8409万 | -0.95% | 31.08 | 1.08 |
| 12/16 | 949 | 952 | 932 | 935 | -1.68% | 94,000 | 213億2445万 | -1.79% | 30.85 | 1.07 |
| 12/13 | 953 | 955 | 949 | 951 | +0.42% | 79,000 | 216億8936万 | -0.21% | 31.38 | 1.09 |
| 12/12 | 946 | 955 | 945 | 947 | -0.11% | 19,200 | 215億9813万 | -0.63% | 31.25 | 1.09 |
| 12/11 | 955 | 957 | 944 | 948 | -0.32% | 73,000 | 216億2094万 | -0.52% | 31.28 | 1.09 |
| 12/10 | 953 | 960 | 949 | 951 | -0.31% | 31,600 | 216億8936万 | -0.31% | 31.38 | 1.09 |
| 12/09 | 951 | 957 | 949 | 954 | +0.63% | 25,400 | 217億5778万 | 0% | 31.48 | 1.09 |
| 12/06 | 950 | 960 | 946 | 948 | -0.84% | 36,700 | 216億2094万 | -0.73% | 31.28 | 1.09 |
| 12/05 | 931 | 957 | 928 | 956 | +2.8% | 51,000 | 218億339万 | +0.21% | 31.54 | 1.1 |
| 12/04 | 945 | 955 | 923 | 930 | -0.85% | 95,900 | 212億1041万 | -2.52% | 30.69 | 1.07 |
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 | 600 7/31 7/30 他2件 | 268 3/27 | 139,100 3/24 | - | - | +14.46% 7/4 | -22.39% 3/24 |
| 2009年 3月期 | 298 5/9 | 108 12/25 | 920,100 2/2 | - | - | +58.75% 2/17 | -36.53% 10/8 |
| 2010年 3月期 | 410 10/23 | 167 5/18 | 752,200 10/16 | - | - | +71.71% 10/16 | -13.96% 11/12 |
| 2011年 3月期 | 315 4/16 | 135 3/15 | 920,700 11/8 | 71億8417万 | 30億7893万 | +31.06% 4/18 | -37.34% 3/15 |
| 2012年 3月期 | 304 4/18 | 139 11/25 11/24 他2件 | 960,700 4/18 | 69億3329万 | 31億7015万 | +10.72% 5/11 | -14.81% 8/24 |
| 2013年 3月期 | 240 3/21 | 132 9/11 5/11 | 249,300 12/19 | 54億7365万 | 30億1051万 | +16.13% 3/21 | -7.76% 7/25 |
| 2014年 3月期 | 448 12/16 | 191 4/2 | 3,613,500 11/12 | 102億1749万 | 43億5611万 | +28.06% 11/11 | -18.77% 2/4 |
| 2015年 3月期 | 629 12/15 | 280 5/20 | 7,332,200 12/12 | 143億4554万 | 63億8593万 | +55.83% 12/15 | -10.09% 1/19 |
| 2016年 3月期 | 527 4/8 | 351 2/12 | 5,099,800 8/10 | 120億1923万 | 80億522万 | +14.49% 8/10 | -14.19% 5/14 |
| 2017年 3月期 | 724 3/6 | 322 6/28 | 1,098,900 3/31 | 165億1219万 | 73億4382万 | +15.12% 3/3 | -11.42% 4/12 |
| 2018年 3月期 | 1,245 11/27 | 555 4/13 | 3,017,500 11/10 | 283億9459万 | 126億5782万 | +48.75% 11/10 | -18.65% 2/14 |
| 2019年 3月期 | 1,293 9/13 | 551 12/25 | 12,191,700 9/13 | 294億8932万 | 125億6660万 | +57.83% 9/13 | -22.29% 12/25 |
| 2020年 3月期 | 703 4/17 | 220 3/17 | 1,616,400 11/28 | 160億3325万 | 50億1751万 | +28.15% 4/9 | -33.83% 3/13 |
| 2021年 3月期 | 448 3/31 | 272 8/11 | 1,754,400 4/6 | 102億1749万 | 62億347万 | +21.87% 9/29 | -12.42% 10/26 |
| 2022年 3月期 | 428 4/1 | 267 12/22 12/21 | 967,300 12/27 | 97億6135万 | 60億8944万 | +10.13% 1/5 | -11.04% 11/30 |
| 2023年 3月期 | 555 10/26 10/25 | 276 4/27 | 3,898,900 11/16 | 126億5782万 | 62億9470万 | +60.75% 5/1 | -14.51% 3/14 |
| 2024年 3月期 | 1,375 7/5 | 341 4/6 4/5 | 23,269,100 7/11 | 313億5948万 | 77億7715万 | +78.25% 6/21 | -43.93% 7/21 |
| 最新 | 921 2025/5/7 | 104,500 | 210億515万 | +8.74% 847 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 272%（3.72倍）
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 116%（2.16倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 97%（1.97倍）
- 2025/05/07 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
108円（2008/12/25） - 753%（8.53倍）
921円（5/7）