株価チャート
株価
5/2
- 前日 (5/1)
- 1,056
- 始値
- 1,066
- 高値
- 1,097
- 安値
- 1,064
- 終値 +2.75%
- 1,085
- 出来高 +54.51%
- 268,700
乖離率
- 株価（5日）
移動平均値 - +5.14%
1,032 - 株価（25日）
移動平均値 - +8.28%
1,002 - 出来高（5日）
移動平均値 - -26.28%
364,480
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 | 1,066 | 1,097 | 1,064 | 1,085 | +2.75% | 268,700 | 845億3529万 | +8.28% | 16.25 | 1.24 |
| 05/01 | 1,040 | 1,066 | 1,036 | 1,056 | 0% | 173,900 | 822億7582万 | +5.28% | 15.81 | 1.2 |
| 04/30 | 999 | 1,079 | 999 | 1,056 | +6.88% | 547,500 | 822億7582万 | +5.18% | 15.81 | 1.2 |
| 04/28 | 972 | 988 | 972 | 988 | +1.13% | 676,900 | 769億7776万 | -1.5% | 14.8 | 1.13 |
| 04/25 | 992 | 992 | 975 | 977 | -1.21% | 155,400 | 761億2072万 | -2.79% | 14.63 | 1.11 |
| 04/24 | 976 | 991 | 972 | 989 | +1.54% | 190,700 | 770億5567万 | -1.79% | 14.81 | 1.13 |
| 04/23 | 973 | 980 | 970 | 974 | +0.41% | 143,300 | 758億8698万 | -3.47% | 14.59 | 1.11 |
| 04/22 | 968 | 973 | 963 | 970 | +0.41% | 112,600 | 755億7533万 | -4.15% | 14.53 | 1.1 |
| 04/21 | 963 | 968 | 961 | 966 | +0.31% | 104,100 | 752億6368万 | -4.73% | 14.47 | 1.1 |
| 04/18 | 950 | 963 | 944 | 963 | +2.56% | 141,500 | 750億2994万 | -5.31% | 14.42 | 1.1 |
| 04/17 | 950 | 958 | 938 | 939 | -1.16% | 162,600 | 731億6004万 | -7.94% | 14.06 | 1.07 |
| 04/16 | 952 | 961 | 948 | 950 | -0.11% | 142,400 | 740億1708万 | -7.14% | 14.23 | 1.08 |
| 04/15 | 972 | 980 | 950 | 951 | -2.06% | 236,300 | 740億9499万 | -7.31% | 14.24 | 1.08 |
| 04/14 | 980 | 993 | 971 | 971 | -2.02% | 273,600 | 756億5324万 | -5.73% | 14.54 | 1.11 |
| 04/11 | 970 | 1,003 | 961 | 991 | -6.33% | 489,900 | 772億1150万 | -4.25% | 14.84 | 1.13 |
| 04/10 | 1,014 | 1,062 | 1,005 | 1,058 | +5.91% | 292,800 | 824億3165万 | +1.83% | 15.84 | 1.21 |
| 04/09 | 1,000 | 1,009 | 982 | 999 | -1.96% | 192,000 | 778億3480万 | -4.03% | 14.96 | 1.14 |
| 04/08 | 976 | 1,025 | 968 | 1,019 | +10.76% | 452,700 | 793億9305万 | -2.39% | 15.26 | 1.16 |
| 04/07 | 918 | 940 | 897 | 920 | -5.15% | 233,900 | 716億7969万 | -11.96% | 13.78 | 1.05 |
| 04/04 | 994 | 996 | 964 | 970 | -3% | 165,800 | 755億7533万 | -7.44% | 14.53 | 1.1 |
| 04/03 | 1,000 | 1,014 | 994 | 1,000 | -1.77% | 149,400 | 779億1271万 | -4.58% | 14.98 | 1.14 |
| 04/02 | 1,040 | 1,040 | 1,013 | 1,018 | -1.83% | 117,400 | 793億1514万 | -2.77% | 15.25 | 1.16 |
| 04/01 | 1,075 | 1,075 | 1,037 | 1,037 | -3.71% | 138,100 | 807億9548万 | -0.86% | 15.53 | 1.18 |
| 03/31 | 1,110 | 1,110 | 1,073 | 1,077 | -4.01% | 102,800 | 839億1199万 | +3.16% | 16.13 | 1.23 |
| 03/28 | 1,107 | 1,131 | 1,090 | 1,122 | +0.81% | 165,200 | 874億1806万 | +7.78% | 16.8 | 1.28 |
| 03/27 | 1,079 | 1,113 | 1,078 | 1,113 | +3.82% | 253,500 | 867億1685万 | +7.33% | 16.67 | 1.27 |
| 03/26 | 1,041 | 1,075 | 1,037 | 1,072 | +2.98% | 191,200 | 835億2243万 | +3.78% | 16.05 | 1.22 |
| 03/25 | 1,034 | 1,042 | 1,027 | 1,041 | +0.68% | 92,700 | 811億713万 | +0.97% | 15.59 | 1.19 |
| 03/24 | 1,034 | 1,040 | 1,026 | 1,034 | +0.1% | 75,400 | 805億6174万 | +0.39% | 15.49 | 1.18 |
| 03/21 | 1,039 | 1,042 | 1,033 | 1,033 | -0.77% | 103,600 | 804億8383万 | +0.29% | 15.47 | 1.18 |
| 03/19 | 1,035 | 1,044 | 1,032 | 1,041 | +0.58% | 69,600 | 811億713万 | +1.17% | 15.59 | 1.19 |
| 03/18 | 1,035 | 1,049 | 1,030 | 1,035 | +0.49% | 132,500 | 806億3966万 | +0.68% | 15.5 | 1.18 |
| 03/17 | 1,032 | 1,040 | 1,025 | 1,030 | -0.29% | 56,300 | 802億5009万 | +0.29% | 15.43 | 1.17 |
| 03/14 | 1,039 | 1,045 | 1,023 | 1,033 | -0.48% | 110,600 | 804億8383万 | +0.68% | 15.47 | 1.18 |
| 03/13 | 1,022 | 1,049 | 1,018 | 1,038 | +0.97% | 205,000 | 808億7339万 | +1.27% | 15.55 | 1.18 |
| 03/12 | 1,013 | 1,043 | 1,013 | 1,028 | +1.48% | 156,900 | 800億9427万 | +0.49% | 15.4 | 1.17 |
| 03/11 | 1,041 | 1,041 | 1,005 | 1,013 | -3.62% | 136,500 | 789億2558万 | -0.88% | 15.17 | 1.15 |
| 03/10 | 1,086 | 1,088 | 1,047 | 1,051 | -3.58% | 132,500 | 818億8626万 | +2.94% | 15.74 | 1.2 |
| 03/07 | 1,094 | 1,094 | 1,073 | 1,090 | -0.37% | 117,300 | 849億2486万 | +6.86% | 16.32 | 1.24 |
| 03/06 | 1,100 | 1,119 | 1,082 | 1,094 | -1.88% | 168,600 | 852億3651万 | +7.68% | 16.38 | 1.25 |
| 03/05 | 1,100 | 1,128 | 1,091 | 1,115 | +3.62% | 311,100 | 868億7267万 | +10.07% | 16.7 | 1.27 |
| 03/04 | 1,045 | 1,092 | 1,043 | 1,076 | +3.26% | 314,800 | 838億3408万 | +6.75% | 16.11 | 1.23 |
| 03/03 | 991 | 1,043 | 990 | 1,042 | +5.68% | 400,600 | 811億8505万 | +3.78% | 15.61 | 1.19 |
| 02/28 | 973 | 994 | 968 | 986 | +0.92% | 243,800 | 768億2193万 | -1.5% | 14.77 | 1.12 |
| 02/27 | 975 | 981 | 965 | 977 | -0.31% | 612,400 | 761億2072万 | -2.4% | 14.63 | 1.11 |
| 02/26 | 992 | 992 | 970 | 980 | -0.2% | 761,300 | 763億5446万 | -2.1% | 14.68 | 1.11 |
| 02/25 | 996 | 996 | 977 | 982 | -1.7% | 297,700 | 765億1028万 | -1.8% | 14.71 | 1.12 |
| 02/21 | 992 | 1,000 | 992 | 999 | -0.1% | 165,800 | 778億3480万 | -0.1% | 14.96 | 1.14 |
| 02/20 | 1,008 | 1,008 | 996 | 1,000 | -1.57% | 167,000 | 779億1271万 | 0% | 14.98 | 1.14 |
| 02/19 | 1,019 | 1,032 | 1,011 | 1,016 | 0% | 164,500 | 791億5931万 | +1.7% | 15.22 | 1.16 |
| 02/18 | 1,017 | 1,021 | 1,004 | 1,016 | +0.2% | 127,400 | 791億5931万 | +1.7% | 15.22 | 1.16 |
| 02/17 | 1,017 | 1,023 | 1,010 | 1,014 | -0.59% | 349,100 | 790億349万 | +1.6% | 15.19 | 1.15 |
| 02/14 | 1,027 | 1,029 | 1,015 | 1,020 | -0.87% | 194,700 | 794億7097万 | +2.2% | 15.28 | 1.16 |
| 02/13 | 1,006 | 1,031 | 1,006 | 1,029 | +1.48% | 192,500 | 801億7218万 | +3.11% | 15.41 | 1.17 |
| 02/12 | 1,022 | 1,025 | 1,007 | 1,014 | -0.49% | 199,400 | 790億349万 | +1.6% | 15.19 | 1.15 |
| 02/10 | 1,007 | 1,021 | 1,007 | 1,019 | +0.49% | 216,500 | 793億9305万 | +2.1% | 15.26 | 1.16 |
| 02/07 | 1,014 | 1,022 | 1,013 | 1,014 | +0.2% | 185,000 | 790億349万 | +1.5% | 15.19 | 1.15 |
| 02/06 | 1,007 | 1,017 | 1,007 | 1,012 | +1.1% | 168,700 | 788億4766万 | +1.2% | 15.16 | 1.15 |
| 02/05 | 1,000 | 1,008 | 998 | 1,001 | +0.81% | 153,500 | 779億9062万 | +0.1% | 14.99 | 1.14 |
| 02/04 | 993 | 1,007 | 990 | 993 | +0.61% | 276,600 | 773億6732万 | -0.8% | 14.87 | 1.13 |
| 02/03 | 990 | 1,000 | 985 | 987 | -1.2% | 391,300 | 768億9985万 | -1.69% | 14.78 | 1.12 |
| 01/31 | 1,015 | 1,022 | 999 | 999 | -2.15% | 302,200 | 778億3480万 | -0.7% | 14.96 | 1.14 |
| 01/30 | 1,000 | 1,022 | 1,000 | 1,021 | +1.49% | 275,700 | 795億4888万 | +1.29% | 15.29 | 1.16 |
| 01/29 | 1,006 | 1,008 | 995 | 1,006 | +0.4% | 162,900 | 783億8019万 | -0.49% | 15.07 | 1.14 |
| 01/28 | 992 | 1,009 | 992 | 1,002 | +1.42% | 172,300 | 780億6854万 | -1.28% | 15.01 | 1.14 |
| 01/27 | 978 | 993 | 973 | 988 | +1.65% | 214,000 | 769億7776万 | -2.95% | 14.8 | 1.12 |
| 01/24 | 972 | 985 | 972 | 972 | 0% | 138,200 | 757億3115万 | -4.89% | 14.56 | 1.11 |
| 01/23 | 988 | 989 | 969 | 972 | -0.82% | 138,300 | 757億3115万 | -5.36% | 14.56 | 1.11 |
| 01/22 | 980 | 984 | 972 | 980 | 0% | 120,900 | 763億5446万 | -5.04% | 14.68 | 1.11 |
| 01/21 | 977 | 981 | 971 | 980 | +0.41% | 121,400 | 763億5446万 | -5.5% | 14.68 | 1.11 |
| 01/20 | 986 | 987 | 974 | 976 | -0.1% | 141,100 | 760億4281万 | -6.33% | 14.62 | 1.11 |
| 01/17 | 970 | 978 | 962 | 977 | -0.41% | 165,000 | 761億2072万 | -6.6% | 14.63 | 1.11 |
| 01/16 | 992 | 1,005 | 981 | 981 | -1.6% | 169,600 | 764億3237万 | -6.48% | 14.69 | 1.12 |
| 01/15 | 1,002 | 1,019 | 991 | 997 | -0.3% | 156,200 | 776億7897万 | -5.23% | 14.93 | 1.13 |
| 01/14 | 994 | 1,010 | 984 | 1,000 | -0.6% | 300,500 | 779億1271万 | -5.12% | 14.98 | 1.14 |
| 01/10 | 1,000 | 1,008 | 994 | 1,006 | -0.59% | 163,100 | 783億8019万 | -4.91% | 15.07 | 1.14 |
| 01/09 | 1,005 | 1,017 | 1,004 | 1,012 | +0.6% | 142,400 | 788億4766万 | -4.62% | 15.16 | 1.15 |
| 01/08 | 1,025 | 1,025 | 1,005 | 1,006 | -1.85% | 151,000 | 783億8019万 | -5.45% | 15.07 | 1.14 |
| 01/07 | 1,023 | 1,036 | 1,014 | 1,025 | +0.29% | 138,700 | 798億6053万 | -4.03% | 15.35 | 1.17 |
| 01/06 | 1,041 | 1,044 | 1,022 | 1,022 | -1.45% | 186,500 | 796億2679万 | -4.49% | 15.31 | 1.16 |
| 2024 | ||||||||||
| 12/30 | 1,050 | 1,052 | 1,028 | 1,037 | -0.38% | 154,200 | 807億9548万 | -3.36% | 15.53 | 1.18 |
| 12/27 | 1,040 | 1,050 | 1,034 | 1,041 | +1.17% | 123,000 | 811億713万 | -3.07% | 15.59 | 1.18 |
| 12/26 | 1,025 | 1,033 | 1,020 | 1,029 | +0.29% | 105,100 | 801億7218万 | -4.19% | 15.41 | 1.17 |
| 12/25 | 1,048 | 1,048 | 1,017 | 1,026 | -1.91% | 113,400 | 799億3844万 | -4.47% | 15.37 | 1.17 |
| 12/24 | 1,040 | 1,053 | 1,032 | 1,046 | +0.38% | 76,700 | 814億9670万 | -2.7% | 15.67 | 1.19 |
| 12/23 | 1,068 | 1,069 | 1,042 | 1,042 | -0.29% | 83,000 | 811億8505万 | -2.98% | 15.61 | 1.18 |
| 12/20 | 1,092 | 1,097 | 1,045 | 1,045 | -4.74% | 222,200 | 814億1878万 | -2.7% | 15.65 | 1.19 |
| 12/19 | 1,095 | 1,109 | 1,090 | 1,097 | -1.17% | 64,900 | 854億7024万 | +2.14% | 16.43 | 1.25 |
| 12/18 | 1,097 | 1,119 | 1,088 | 1,110 | +2.3% | 162,000 | 864億8311万 | +3.64% | 16.62 | 1.26 |
| 12/17 | 1,086 | 1,094 | 1,080 | 1,085 | -0.46% | 79,800 | 845億3529万 | +1.5% | 16.25 | 1.23 |
| 12/16 | 1,092 | 1,097 | 1,081 | 1,090 | -0.18% | 51,100 | 849億2486万 | +2.06% | 16.32 | 1.24 |
| 12/13 | 1,089 | 1,104 | 1,089 | 1,092 | -1.18% | 94,000 | 850億8068万 | +2.54% | 16.35 | 1.24 |
| 12/12 | 1,117 | 1,120 | 1,105 | 1,105 | +0.18% | 127,900 | 860億9355万 | +3.85% | 16.55 | 1.26 |
| 12/11 | 1,090 | 1,130 | 1,090 | 1,103 | +1.29% | 146,800 | 859億3772万 | +3.96% | 16.52 | 1.25 |
| 12/10 | 1,085 | 1,090 | 1,067 | 1,089 | +0.83% | 75,100 | 848億4694万 | +2.83% | 16.31 | 1.24 |
| 12/09 | 1,071 | 1,088 | 1,062 | 1,080 | +1.5% | 76,700 | 841億4573万 | +1.98% | 16.17 | 1.23 |
| 12/06 | 1,054 | 1,072 | 1,051 | 1,064 | +1.24% | 63,500 | 828億9912万 | +0.57% | 15.93 | 1.21 |
| 12/05 | 1,059 | 1,066 | 1,050 | 1,051 | -0.47% | 73,700 | 818億8626万 | -0.76% | 15.74 | 1.2 |
| 12/04 | 1,080 | 1,082 | 1,053 | 1,056 | -2.49% | 101,000 | 822億7582万 | -0.19% | 15.81 | 1.2 |
| 12/03 | 1,079 | 1,093 | 1,062 | 1,083 | -0.55% | 107,000 | 843億7947万 | +2.36% | 16.22 | 1.23 |
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 | 1,272 7/2 | 450 1/23 | 1,158,700 8/10 | - | - | +18.45% 6/22 | -23.72% 8/10 |
| 2009年 3月期 | 618 5/16 | 202 2/24 | 430,600 5/16 | - | - | +33.01% 3/25 | -31.01% 10/8 |
| 2010年 3月期 | 845 3/31 | 271 4/1 | 1,499,700 4/8 | 328億8124万 | - | +60.7% 5/25 | -17.54% 7/13 |
| 2011年 3月期 | 838 4/1 | 360 10/18 | 603,100 11/15 | 326億885万 | 140億857万 | +33.26% 11/15 | -33.47% 3/15 |
| 2012年 3月期 | 617 7/15 | 219 8/31 | 5,801,700 5/11 | 240億914万 | 85億2188万 | +17.57% 6/15 | -22.74% 7/24 |
| 2013年 8月期 | 408 3/21 | 193 10/10 | 5,510,700 3/21 | 158億7638万 | 75億1015万 | +24.11% 3/21 | -14.44% 6/3 |
| 2014年 8月期 | 345 5/22 4/17 他2件 | 252 2/4 | 1,136,900 8/26 | 268億7988万 | 196億3400万 | +13.91% 4/16 | -10.61% 2/4 |
| 2015年 8月期 | 426 7/23 | 280 12/11 | 1,025,400 8/26 | 331億9081万 | 218億1556万 | +14.49% 6/8 | -18.21% 9/8 |
| 2016年 8月期 | 345 9/1 | 217 2/12 | 816,500 8/26 | 268億7988万 | 169億705万 | +8.47% 11/26 | -14.86% 2/12 |
| 2017年 8月期 | 409 8/31 | 213 9/21 | 2,187,300 8/28 | 318億6630万 | 165億9540万 | +14.74% 8/1 | -6.02% 1/17 |
| 2018年 8月期 | 590 7/13 7/12 | 320 3/26 | 1,817,200 4/9 | 459億6850万 | 249億3206万 | +24.14% 4/16 | -11.03% 2/7 |
| 2019年 8月期 | 688 2/25 | 431 8/30 8/6 | 3,774,200 4/11 | 536億394万 | 335億8038万 | +15.51% 2/4 | -14.03% 5/14 |
| 2020年 8月期 | 600 7/9 | 300 3/13 | 2,814,900 8/27 | 467億4762万 | 233億7381万 | +18.02% 5/29 | -28.29% 3/13 |
| 2021年 8月期 | 946 4/20 | 497 9/15 | 3,008,000 10/7 | 737億542万 | 387億2261万 | +24.32% 4/19 | -11.09% 6/21 |
| 2022年 8月期 | 699 7/22 | 507 1/7 | 1,972,500 8/29 | 544億6098万 | 395億174万 | +9.26% 4/7 | -13.52% 10/14 |
| 2023年 8月期 | 678 8/29 | 526 1/11 | 1,818,200 7/25 | 528億2482万 | 409億8208万 | +8.48% 7/28 | -8.11% 1/11 |
| 2024年 8月期 | 1,130 7/23 | 617 10/18 | 1,772,800 8/28 | 880億4136万 | 480億7214万 | +14.47% 7/17 | -9.63% 9/11 |
| 最新 | 1,085 2025/5/2 | 268,700 | 845億3529万 | +8.28% 1,002 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- 245%（3.45倍）
- 1999/12/30 vs 1998/12/30
- 87%（1.87倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 99%（1.99倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -40%（0.6倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/05/02 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
193円（2012/10/10） - 462%（5.62倍）
1,085円（5/2）