株価チャート
株価
5/7
- 前日 (5/2)
- 1,237
- 始値
- 1,250
- 高値
- 1,266
- 安値
- 1,243
- 終値 +1.86%
- 1,260
- 出来高 +24.57%
- 86,700
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,253 - 株価（25日）
移動平均値 - +6.33%
1,185 - 出来高（5日）
移動平均値 - +37.01%
63,280
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 | 1,250 | 1,266 | 1,243 | 1,260 | +1.86% | 86,700 | 125億2540万 | +6.33% | 20.5 | 2.73 |
| 05/02 | 1,246 | 1,253 | 1,212 | 1,237 | -0.72% | 69,600 | 122億9676万 | +4.39% | 20.12 | 2.68 |
| 05/01 | 1,267 | 1,267 | 1,244 | 1,246 | -1.66% | 49,400 | 123億8623万 | +5.06% | 20.27 | 2.7 |
| 04/30 | 1,250 | 1,277 | 1,231 | 1,267 | +0.96% | 77,500 | 125億9499万 | +6.83% | 20.61 | 2.75 |
| 04/28 | 1,242 | 1,261 | 1,242 | 1,255 | +1.37% | 33,200 | 124億7570万 | +5.91% | 20.42 | 2.72 |
| 04/25 | 1,235 | 1,251 | 1,230 | 1,238 | +2.23% | 48,400 | 123億671万 | +4.47% | 20.14 | 2.68 |
| 04/24 | 1,236 | 1,238 | 1,207 | 1,211 | -1.22% | 64,500 | 120億3830万 | +2.19% | 19.7 | 2.63 |
| 04/23 | 1,244 | 1,250 | 1,213 | 1,226 | +0.57% | 62,100 | 121億8742万 | +3.46% | 19.94 | 2.66 |
| 04/22 | 1,207 | 1,228 | 1,187 | 1,219 | +1.33% | 65,300 | 121億1783万 | +2.96% | 19.83 | 2.64 |
| 04/21 | 1,194 | 1,214 | 1,190 | 1,203 | +0.25% | 50,900 | 119億5878万 | +1.69% | 19.57 | 2.61 |
| 04/18 | 1,140 | 1,202 | 1,139 | 1,200 | +5.08% | 78,300 | 119億2896万 | +1.44% | 19.52 | 2.6 |
| 04/17 | 1,162 | 1,168 | 1,132 | 1,142 | -1.72% | 94,300 | 113億5239万 | -3.38% | 18.58 | 2.48 |
| 04/16 | 1,159 | 1,173 | 1,150 | 1,162 | +0.17% | 44,800 | 115億5120万 | -1.94% | 18.9 | 2.52 |
| 04/15 | 1,167 | 1,172 | 1,157 | 1,160 | -0.6% | 31,200 | 115億3132万 | -2.11% | 18.87 | 2.52 |
| 04/14 | 1,189 | 1,199 | 1,164 | 1,167 | -2.1% | 64,000 | 116億91万 | -1.44% | 18.98 | 2.53 |
| 04/11 | 1,105 | 1,192 | 1,099 | 1,192 | +3.92% | 78,500 | 118億4943万 | +0.85% | 19.39 | 2.58 |
| 04/10 | 1,140 | 1,153 | 1,105 | 1,147 | +7.7% | 82,500 | 114億209万 | -2.71% | 18.66 | 2.49 |
| 04/09 | 1,089 | 1,096 | 1,042 | 1,065 | -4.83% | 94,400 | 105億8695万 | -9.67% | 17.32 | 2.31 |
| 04/08 | 1,070 | 1,124 | 1,058 | 1,119 | +9.71% | 90,400 | 111億2375万 | -5.25% | 18.2 | 2.43 |
| 04/07 | 1,030 | 1,064 | 1,000 | 1,020 | -8.68% | 236,400 | 101億3961万 | -13.63% | 16.59 | 2.21 |
| 04/04 | 1,143 | 1,160 | 1,080 | 1,117 | -4.77% | 159,500 | 111億387万 | -5.82% | 18.17 | 2.42 |
| 04/03 | 1,141 | 1,185 | 1,130 | 1,173 | -1.18% | 91,000 | 116億6055万 | -1.26% | 19.08 | 2.54 |
| 04/02 | 1,209 | 1,212 | 1,182 | 1,187 | -1.82% | 47,900 | 117億9972万 | 0% | 19.31 | 2.57 |
| 04/01 | 1,222 | 1,227 | 1,204 | 1,209 | -0.25% | 55,200 | 120億1842万 | +2.03% | 19.67 | 2.62 |
| 03/31 | 1,240 | 1,240 | 1,212 | 1,212 | -2.88% | 92,300 | 120億4824万 | +2.45% | 19.72 | 2.63 |
| 03/28 | 1,246 | 1,263 | 1,246 | 1,248 | -0.95% | 38,700 | 124億611万 | +5.67% | 20.3 | 2.71 |
| 03/27 | 1,237 | 1,260 | 1,235 | 1,260 | +0.56% | 40,700 | 125億2540万 | +6.96% | 20.5 | 2.73 |
| 03/26 | 1,240 | 1,254 | 1,235 | 1,253 | +0.56% | 31,700 | 124億5582万 | +6.64% | 20.38 | 2.72 |
| 03/25 | 1,255 | 1,255 | 1,234 | 1,246 | -0.4% | 49,300 | 123億8623万 | +6.4% | 20.27 | 2.7 |
| 03/24 | 1,240 | 1,267 | 1,233 | 1,251 | +1.13% | 82,600 | 124億3594万 | +6.92% | 20.35 | 2.71 |
| 03/21 | 1,224 | 1,238 | 1,221 | 1,237 | +1.64% | 61,300 | 122億9676万 | +5.73% | 20.12 | 2.68 |
| 03/19 | 1,215 | 1,244 | 1,211 | 1,217 | +2.7% | 88,000 | 120億9795万 | +4.02% | 19.8 | 2.64 |
| 03/18 | 1,200 | 1,216 | 1,185 | 1,185 | -0.84% | 76,900 | 117億7984万 | +1.11% | 19.28 | 2.57 |
| 03/17 | 1,203 | 1,220 | 1,184 | 1,195 | -0.42% | 66,300 | 118億7925万 | +1.7% | 19.44 | 2.59 |
| 03/14 | 1,185 | 1,200 | 1,169 | 1,200 | +0.33% | 94,000 | 119億2896万 | +1.35% | 19.52 | 2.6 |
| 03/13 | 1,218 | 1,224 | 1,192 | 1,196 | -0.33% | 118,500 | 118億8919万 | +0.34% | 19.46 | 2.59 |
| 03/12 | 1,164 | 1,215 | 1,156 | 1,200 | +2.39% | 189,500 | 119億2896万 | 0% | 19.52 | 2.6 |
| 03/11 | 1,128 | 1,180 | 1,125 | 1,172 | +2.54% | 173,700 | 116億5061万 | -2.74% | 19.06 | 2.54 |
| 03/10 | 1,104 | 1,145 | 1,097 | 1,143 | +3.81% | 102,900 | 113億6233万 | -5.93% | 18.59 | 2.48 |
| 03/07 | 1,109 | 1,113 | 1,095 | 1,101 | -1.87% | 127,200 | 109億4482万 | -10.27% | 17.91 | 2.39 |
| 03/06 | 1,129 | 1,131 | 1,103 | 1,122 | -1.41% | 117,800 | 111億5357万 | -9.59% | 18.25 | 2.43 |
| 03/05 | 1,119 | 1,146 | 1,104 | 1,138 | +1.88% | 78,900 | 113億1263万 | -9.25% | 18.51 | 2.47 |
| 03/04 | 1,121 | 1,126 | 1,100 | 1,117 | -1.24% | 166,100 | 111億387万 | -11.56% | 18.17 | 2.42 |
| 03/03 | 1,170 | 1,180 | 1,131 | 1,131 | -0.88% | 197,300 | 112億4304万 | -11.08% | 18.4 | 2.45 |
| 02/28 | 1,151 | 1,170 | 1,127 | 1,141 | -1.21% | 83,700 | 113億4245万 | -10.65% | 18.56 | 2.47 |
| 02/27 | 1,155 | 1,170 | 1,140 | 1,155 | -0.09% | 62,500 | 114億8162万 | -10.05% | 18.79 | 2.5 |
| 02/26 | 1,140 | 1,172 | 1,139 | 1,156 | +0.52% | 60,000 | 114億9156万 | -10.25% | 18.8 | 2.51 |
| 02/25 | 1,128 | 1,170 | 1,128 | 1,150 | +0.97% | 84,600 | 114億3192万 | -10.99% | 18.71 | 2.49 |
| 02/21 | 1,160 | 1,173 | 1,134 | 1,139 | -2.65% | 109,600 | 113億2257万 | -12.11% | 18.53 | 2.47 |
| 02/20 | 1,158 | 1,183 | 1,154 | 1,170 | +0.52% | 69,000 | 116億3073万 | -10% | 19.03 | 2.54 |
| 02/19 | 1,168 | 1,188 | 1,156 | 1,164 | -1.77% | 95,700 | 115億7109万 | -10.74% | 18.93 | 2.52 |
| 02/18 | 1,171 | 1,187 | 1,165 | 1,185 | +1.28% | 76,800 | 117億7984万 | -9.33% | 19.28 | 2.57 |
| 02/17 | 1,200 | 1,201 | 1,168 | 1,170 | -3.39% | 194,100 | 116億3073万 | -10.62% | 19.03 | 2.54 |
| 02/14 | 1,250 | 1,250 | 1,205 | 1,211 | -3.2% | 120,500 | 120億3830万 | -7.7% | 19.7 | 2.63 |
| 02/13 | 1,257 | 1,259 | 1,232 | 1,251 | +0.64% | 69,800 | 124億3594万 | -4.87% | 20.35 | 2.71 |
| 02/12 | 1,270 | 1,283 | 1,241 | 1,243 | -1.43% | 141,200 | 123億5641万 | -5.69% | 20.22 | 2.7 |
| 02/10 | 1,253 | 1,273 | 1,221 | 1,261 | +0.32% | 176,800 | 125億3534万 | -4.4% | 20.51 | 2.73 |
| 02/07 | 1,409 | 1,436 | 1,236 | 1,257 | -11.6% | 440,100 | 124億9558万 | -4.84% | 20.45 | 2.73 |
| 02/06 | 1,390 | 1,423 | 1,390 | 1,422 | +0.92% | 63,200 | 141億3581万 | +7.48% | 23.13 | 3.08 |
| 02/05 | 1,390 | 1,414 | 1,379 | 1,409 | +1.37% | 77,100 | 140億658万 | +6.99% | 22.92 | 3.06 |
| 02/04 | 1,368 | 1,399 | 1,349 | 1,390 | +3.81% | 82,700 | 138億1771万 | +5.95% | 22.61 | 3.01 |
| 02/03 | 1,372 | 1,372 | 1,328 | 1,339 | -4.36% | 172,100 | 133億1073万 | +2.53% | 21.78 | 2.9 |
| 01/31 | 1,417 | 1,420 | 1,371 | 1,400 | -3.25% | 124,900 | 139億1712万 | +7.44% | 22.77 | 3.04 |
| 01/30 | 1,450 | 1,452 | 1,431 | 1,447 | +0.14% | 96,000 | 143億8433万 | +11.57% | 23.54 | 3.14 |
| 01/29 | 1,441 | 1,479 | 1,440 | 1,445 | -0.14% | 139,600 | 143億6445万 | +12.02% | 23.51 | 3.13 |
| 01/28 | 1,365 | 1,452 | 1,357 | 1,447 | +5.47% | 174,700 | 143億8433万 | +12.78% | 23.54 | 3.14 |
| 01/27 | 1,355 | 1,395 | 1,338 | 1,372 | +2.01% | 209,000 | 136億3877万 | +7.52% | 22.32 | 2.98 |
| 01/24 | 1,270 | 1,354 | 1,270 | 1,345 | +6.24% | 186,100 | 133億7037万 | +5.74% | 21.88 | 2.92 |
| 01/23 | 1,305 | 1,307 | 1,251 | 1,266 | -2.91% | 106,700 | 125億8505万 | -0.31% | 20.59 | 2.75 |
| 01/22 | 1,260 | 1,304 | 1,260 | 1,304 | +3.66% | 95,400 | 129億6280万 | +2.44% | 21.21 | 2.83 |
| 01/21 | 1,265 | 1,267 | 1,246 | 1,258 | 0% | 58,300 | 125億552万 | -1.1% | 20.46 | 2.73 |
| 01/20 | 1,250 | 1,270 | 1,243 | 1,258 | +0.48% | 32,700 | 125億552万 | -1.33% | 20.46 | 2.73 |
| 01/17 | 1,235 | 1,252 | 1,229 | 1,252 | +0.72% | 51,100 | 124億4588万 | -2.03% | 20.37 | 2.71 |
| 01/16 | 1,288 | 1,288 | 1,230 | 1,243 | -1.89% | 96,600 | 123億5641万 | -2.81% | 20.22 | 2.7 |
| 01/15 | 1,247 | 1,292 | 1,247 | 1,267 | +2.34% | 100,800 | 125億9499万 | -1.25% | 20.61 | 2.75 |
| 01/14 | 1,237 | 1,260 | 1,228 | 1,238 | +0.08% | 58,300 | 123億671万 | -3.73% | 20.14 | 2.68 |
| 01/10 | 1,241 | 1,258 | 1,234 | 1,237 | -0.56% | 53,000 | 122億9676万 | -4.26% | 20.12 | 2.68 |
| 01/09 | 1,272 | 1,276 | 1,232 | 1,244 | -3.64% | 132,100 | 123億6635万 | -4.16% | 20.24 | 2.7 |
| 01/08 | 1,302 | 1,312 | 1,279 | 1,291 | -1.45% | 99,900 | 128億3357万 | -1% | 21 | 2.8 |
| 01/07 | 1,299 | 1,319 | 1,290 | 1,310 | +2.18% | 89,400 | 130億2244万 | +0.15% | 21.31 | 2.84 |
| 01/06 | 1,301 | 1,313 | 1,282 | 1,282 | -0.93% | 86,200 | 127億4410万 | -2.36% | 20.85 | 2.78 |
| 2024 | ||||||||||
| 12/30 | 1,293 | 1,313 | 1,293 | 1,294 | -0.92% | 53,100 | 128億6339万 | -1.9% | 21.05 | 2.81 |
| 12/27 | 1,298 | 1,321 | 1,292 | 1,306 | +1.4% | 68,700 | 129億8268万 | -1.51% | 21.24 | 2.83 |
| 12/26 | 1,279 | 1,309 | 1,279 | 1,288 | +0.86% | 88,600 | 128億375万 | -3.38% | 20.95 | 2.79 |
| 12/25 | 1,261 | 1,286 | 1,261 | 1,277 | +2.08% | 81,100 | 126億9440万 | -4.84% | 20.77 | 2.77 |
| 12/24 | 1,250 | 1,265 | 1,233 | 1,251 | +0.48% | 112,600 | 124億3594万 | -7.47% | 20.35 | 2.71 |
| 12/23 | 1,284 | 1,284 | 1,239 | 1,245 | -1.81% | 121,100 | 123億7629万 | -8.52% | 20.25 | 2.7 |
| 12/20 | 1,250 | 1,287 | 1,250 | 1,268 | +1.44% | 63,800 | 126億493万 | -7.38% | 20.63 | 2.75 |
| 12/19 | 1,253 | 1,264 | 1,249 | 1,250 | -2.04% | 94,200 | 124億2600万 | -9.02% | 20.33 | 2.71 |
| 12/18 | 1,275 | 1,299 | 1,260 | 1,276 | +0.08% | 73,200 | 126億8446万 | -7.54% | 20.76 | 2.77 |
| 12/17 | 1,270 | 1,289 | 1,261 | 1,275 | 0% | 58,400 | 126億7452万 | -8.01% | 20.74 | 2.76 |
| 12/16 | 1,295 | 1,295 | 1,263 | 1,275 | -2.37% | 106,600 | 126億7452万 | -8.6% | 20.74 | 2.76 |
| 12/13 | 1,320 | 1,327 | 1,293 | 1,306 | -1.21% | 61,500 | 129億8268万 | -6.78% | 21.24 | 2.83 |
| 12/12 | 1,300 | 1,332 | 1,300 | 1,322 | +2.16% | 96,800 | 131億4173万 | -6.31% | 21.51 | 2.87 |
| 12/11 | 1,317 | 1,317 | 1,282 | 1,294 | -1.67% | 75,800 | 128億6339万 | -9.26% | 21.05 | 2.81 |
| 12/10 | 1,326 | 1,344 | 1,316 | 1,316 | -1.72% | 49,600 | 130億8209万 | -8.74% | 21.41 | 2.85 |
| 12/09 | 1,290 | 1,339 | 1,290 | 1,339 | +4.12% | 94,500 | 133億1073万 | -8.04% | 21.78 | 2.9 |
| 12/06 | 1,322 | 1,332 | 1,285 | 1,286 | -3.81% | 131,300 | 127億8386万 | -12.46% | 20.92 | 2.79 |
| 12/05 | 1,341 | 1,370 | 1,335 | 1,337 | -0.89% | 68,100 | 132億9084万 | -10.03% | 21.75 | 2.9 |
| 12/04 | 1,377 | 1,377 | 1,336 | 1,349 | -1.96% | 125,200 | 134億1013万 | -10.19% | 21.94 | 2.93 |
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 | |
| 2020年 3月期 | 846 2,537 3/31 | 527 1,580 3/30 | 4,635,000 1,545,000 3/30 | 78億1142万 | 48億6482万 | +45.43% 5/7 | - |
| 2021年 3月期 | 4,200 12,600 8/26 | 747 2,240 4/2 | 5,079,900 1,693,300 4/20 | 387億9540万 | 68億9696万 | +55.47% 5/20 | -20.24% 12/10 |
| 2022年 3月期 | 5,300 11/25 | 1,967 2/24 | 725,500 11/12 | 510億8034万 | 191億4284万 | +32.59% 4/5 | -31.33% 1/28 |
| 2023年 3月期 | 4,950 2/8 | 2,501 5/12 | 520,700 5/17 | 485億4762万 | 244億2526万 | +23.45% 5/23 | -17.77% 4/6 |
| 2024年 3月期 | 3,290 4/18 | 980 11/29 | 988,000 5/16 | 322億6700万 | 96億3026万 | +19.27% 1/9 | -22.72% 11/17 |
| 最新 | 1,260 2025/5/7 | 86,700 | 125億2540万 | +6.33% 1,185 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -73%（0.27倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/07 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
527円（2020/03/30） - 139%（2.39倍）
1,260円（5/7）