株価チャート
株価
5/9
- 前日 (5/8)
- 2,910
- 始値
- 2,910
- 高値
- 2,974
- 安値
- 2,910
- 終値 +1.13%
- 2,943
- 出来高 +152.56%
- 19,700
乖離率
- 株価（5日）
移動平均値 - +1.34%
2,904 - 株価（25日）
移動平均値 - +4.32%
2,821 - 出来高（5日）
移動平均値 - +40.11%
14,060
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 2,910 | 2,974 | 2,910 | 2,943 | +1.13% | 19,700 | 254億2752万 | +4.32% | 8.93 | 0.97 |
| 05/08 | 2,905 | 2,910 | 2,860 | 2,910 | +0.17% | 7,800 | 251億4240万 | +3.01% | 8.83 | 0.96 |
| 05/07 | 2,868 | 2,907 | 2,857 | 2,905 | +0.94% | 5,800 | 250億9920万 | +2.72% | 8.81 | 0.96 |
| 05/02 | 2,913 | 2,913 | 2,840 | 2,878 | -0.14% | 11,800 | 248億6592万 | +1.7% | 8.73 | 0.95 |
| 05/01 | 2,914 | 2,933 | 2,871 | 2,882 | -1.97% | 25,200 | 249億48万 | +1.51% | 8.74 | 0.95 |
| 04/30 | 2,950 | 2,950 | 2,901 | 2,940 | +0.62% | 5,600 | 254億160万 | +3.19% | 8.92 | 0.97 |
| 04/28 | 2,948 | 2,953 | 2,921 | 2,922 | +0.07% | 13,700 | 252億4608万 | +2.28% | 8.86 | 0.96 |
| 04/25 | 2,933 | 2,935 | 2,872 | 2,920 | +0.86% | 11,700 | 252億2880万 | +1.88% | 8.86 | 0.96 |
| 04/24 | 2,961 | 2,961 | 2,873 | 2,895 | -1.26% | 6,900 | 250億1280万 | +0.59% | 8.78 | 0.95 |
| 04/23 | 2,953 | 2,956 | 2,910 | 2,932 | +0.69% | 11,400 | 253億3248万 | +1.45% | 8.89 | 0.96 |
| 04/22 | 2,896 | 2,927 | 2,873 | 2,912 | +1.46% | 14,100 | 251億5968万 | +0.41% | 8.83 | 0.96 |
| 04/21 | 2,835 | 2,895 | 2,835 | 2,870 | +2.17% | 11,600 | 247億9680万 | -1.34% | 8.7 | 0.94 |
| 04/18 | 2,745 | 2,819 | 2,727 | 2,809 | +3.42% | 10,200 | 242億6976万 | -3.8% | 8.52 | 0.92 |
| 04/17 | 2,721 | 2,736 | 2,680 | 2,716 | -0.11% | 13,500 | 234億6624万 | -7.37% | 8.24 | 0.89 |
| 04/16 | 2,773 | 2,773 | 2,719 | 2,719 | -1.77% | 9,900 | 234億9216万 | -7.8% | 8.25 | 0.89 |
| 04/15 | 2,769 | 2,784 | 2,735 | 2,768 | +1.1% | 16,000 | 239億1552万 | -6.55% | 8.4 | 0.91 |
| 04/14 | 2,774 | 2,786 | 2,730 | 2,738 | -0.15% | 17,400 | 236億5632万 | -7.97% | 8.3 | 0.9 |
| 04/11 | 2,759 | 2,759 | 2,656 | 2,742 | -0.44% | 11,300 | 236億9088万 | -8.23% | 8.32 | 0.9 |
| 04/10 | 2,793 | 2,793 | 2,678 | 2,754 | +8.3% | 15,700 | 237億9456万 | -8.26% | 8.35 | 0.91 |
| 04/09 | 2,637 | 2,637 | 2,538 | 2,543 | -5.15% | 39,800 | 219億7152万 | -15.66% | 7.71 | 0.84 |
| 04/08 | 2,617 | 2,721 | 2,567 | 2,681 | +8.67% | 27,600 | 231億6384万 | -11.63% | 8.13 | 0.88 |
| 04/07 | 2,501 | 2,577 | 2,451 | 2,467 | -9.13% | 30,800 | 213億1488万 | -19.01% | 7.48 | 0.81 |
| 04/04 | 2,866 | 2,866 | 2,650 | 2,715 | -8.06% | 47,700 | 234億5760万 | -11.42% | 8.23 | 0.89 |
| 04/03 | 2,945 | 2,999 | 2,931 | 2,953 | -2.06% | 21,200 | 255億1392万 | -3.94% | 8.96 | 0.97 |
| 04/02 | 3,060 | 3,080 | 2,985 | 3,015 | -0.5% | 21,700 | 260億4960万 | -1.92% | 9.14 | 0.99 |
| 04/01 | 2,994 | 3,050 | 2,990 | 3,030 | +1.2% | 18,600 | 261億7920万 | -1.4% | 9.19 | 1 |
| 03/31 | 2,966 | 3,020 | 2,930 | 2,994 | +0.91% | 19,100 | 258億6816万 | -2.54% | 9.08 | 0.98 |
| 03/28 | 3,030 | 3,045 | 2,967 | 2,967 | -4.29% | 38,600 | 256億3488万 | -3.36% | 9 | 0.98 |
| 03/27 | 3,090 | 3,130 | 3,085 | 3,100 | -0.64% | 59,000 | 267億8400万 | +1.01% | 9.4 | 1.02 |
| 03/26 | 3,140 | 3,145 | 3,105 | 3,120 | -0.64% | 26,700 | 269億5680万 | +1.89% | 9.46 | 1.03 |
| 03/25 | 3,175 | 3,180 | 3,130 | 3,140 | -0.48% | 20,000 | 271億2960万 | +2.82% | 9.52 | 1.03 |
| 03/24 | 3,210 | 3,215 | 3,155 | 3,155 | -2.02% | 33,500 | 272億5920万 | +3.54% | 9.57 | 1.04 |
| 03/21 | 3,160 | 3,220 | 3,150 | 3,220 | +0.94% | 19,700 | 278億2080万 | +6.03% | 9.77 | 1.06 |
| 03/19 | 3,135 | 3,195 | 3,130 | 3,190 | +0.31% | 14,900 | 275億6160万 | +5.49% | 9.68 | 1.05 |
| 03/18 | 3,145 | 3,195 | 3,145 | 3,180 | +1.27% | 13,800 | 274億7520万 | +5.58% | 9.65 | 1.05 |
| 03/17 | 3,160 | 3,170 | 3,120 | 3,140 | -0.16% | 19,200 | 271億2960万 | +4.63% | 9.52 | 1.03 |
| 03/14 | 3,090 | 3,155 | 3,090 | 3,145 | +1.13% | 7,900 | 271億7280万 | +5.11% | 9.54 | 1.03 |
| 03/13 | 3,140 | 3,155 | 3,110 | 3,110 | -0.96% | 9,600 | 268億7040万 | +4.26% | 9.43 | 1.02 |
| 03/12 | 3,075 | 3,145 | 3,060 | 3,140 | +2.95% | 15,900 | 271億2960万 | +5.65% | 9.52 | 1.03 |
| 03/11 | 3,015 | 3,115 | 2,961 | 3,050 | -0.97% | 28,500 | 263億5200万 | +3.01% | 9.25 | 1 |
| 03/10 | 3,070 | 3,115 | 3,055 | 3,080 | +0.65% | 15,600 | 266億1120万 | +4.19% | 9.34 | 1.01 |
| 03/07 | 3,065 | 3,090 | 3,035 | 3,060 | -1.45% | 12,200 | 264億3840万 | +3.76% | 9.28 | 1.01 |
| 03/06 | 3,095 | 3,120 | 3,065 | 3,105 | +1.31% | 10,800 | 268億2720万 | +5.5% | 9.42 | 1.02 |
| 03/05 | 3,010 | 3,070 | 3,010 | 3,065 | +1.16% | 8,900 | 264億8160万 | +4.43% | 9.3 | 1.01 |
| 03/04 | 2,985 | 3,070 | 2,984 | 3,030 | +1.37% | 15,800 | 261億7920万 | +3.52% | 9.19 | 1 |
| 03/03 | 2,999 | 2,999 | 2,946 | 2,989 | +2.33% | 7,400 | 258億2496万 | +2.36% | 9.07 | 0.98 |
| 02/28 | 2,957 | 2,968 | 2,910 | 2,921 | -1.05% | 10,600 | 252億3744万 | +0.24% | 8.86 | 0.96 |
| 02/27 | 2,982 | 2,994 | 2,952 | 2,952 | 0% | 4,400 | 255億528万 | +1.41% | 8.95 | 0.97 |
| 02/26 | 2,954 | 2,981 | 2,925 | 2,952 | -1.04% | 8,400 | 255億528万 | +1.58% | 8.95 | 0.97 |
| 02/25 | 2,979 | 2,998 | 2,965 | 2,983 | -1.06% | 9,700 | 257億7312万 | +2.83% | 9.05 | 0.98 |
| 02/21 | 2,962 | 3,015 | 2,923 | 3,015 | +2.41% | 9,500 | 260億4960万 | +4.18% | 9.14 | 0.99 |
| 02/20 | 2,934 | 2,976 | 2,915 | 2,944 | +0.1% | 6,600 | 254億3616万 | +2.01% | 8.93 | 0.97 |
| 02/19 | 2,970 | 3,000 | 2,941 | 2,941 | +0.72% | 16,400 | 254億1024万 | +2.08% | 8.92 | 0.97 |
| 02/18 | 2,896 | 2,922 | 2,872 | 2,920 | -0.51% | 15,300 | 252億2880万 | +1.53% | 8.86 | 0.96 |
| 02/17 | 2,943 | 2,970 | 2,891 | 2,935 | -0.31% | 7,700 | 253億5840万 | +2.12% | 8.9 | 0.96 |
| 02/14 | 2,914 | 2,985 | 2,914 | 2,944 | +0.82% | 12,200 | 254億3616万 | +2.54% | 8.93 | 0.97 |
| 02/13 | 2,921 | 2,955 | 2,891 | 2,920 | +0.83% | 17,400 | 252億2880万 | +1.78% | 8.86 | 0.96 |
| 02/12 | 2,930 | 2,930 | 2,891 | 2,896 | +0.56% | 2,900 | 250億2144万 | +0.87% | 8.78 | 0.95 |
| 02/10 | 2,910 | 2,910 | 2,866 | 2,880 | -1.23% | 2,900 | 248億8320万 | +0.21% | 8.74 | 0.95 |
| 02/07 | 2,921 | 2,935 | 2,897 | 2,916 | +0.55% | 7,600 | 251億9424万 | +1.29% | 8.84 | 0.96 |
| 02/06 | 2,921 | 2,921 | 2,890 | 2,900 | -0.72% | 1,900 | 250億5600万 | +0.55% | 8.8 | 0.95 |
| 02/05 | 2,883 | 2,921 | 2,855 | 2,921 | +2.42% | 4,000 | 252億3744万 | +1.18% | 8.86 | 0.96 |
| 02/04 | 2,916 | 2,918 | 2,852 | 2,852 | 0% | 3,800 | 246億4128万 | -1.35% | 8.65 | 0.94 |
| 02/03 | 2,909 | 2,909 | 2,852 | 2,852 | -2.33% | 8,900 | 246億4128万 | -1.42% | 8.65 | 0.94 |
| 01/31 | 2,925 | 2,930 | 2,903 | 2,920 | -0.14% | 2,800 | 252億2880万 | +0.9% | 8.86 | 0.96 |
| 01/30 | 2,924 | 2,924 | 2,883 | 2,924 | +1.21% | 7,700 | 252億6336万 | +1.28% | 8.87 | 0.96 |
| 01/29 | 2,929 | 2,929 | 2,889 | 2,889 | -0.82% | 5,600 | 249億6096万 | +0.28% | 8.76 | 0.95 |
| 01/28 | 2,881 | 2,925 | 2,881 | 2,913 | +1.46% | 5,100 | 251億6832万 | +1.25% | 8.84 | 0.96 |
| 01/27 | 2,897 | 2,897 | 2,862 | 2,871 | +1.13% | 2,600 | 248億544万 | -0.07% | 8.71 | 0.94 |
| 01/24 | 2,844 | 2,877 | 2,836 | 2,839 | -0.18% | 2,900 | 245億2896万 | -1.08% | 8.61 | 0.93 |
| 01/23 | 2,850 | 2,853 | 2,816 | 2,844 | 0% | 5,100 | 245億7216万 | -0.8% | 8.63 | 0.94 |
| 01/22 | 2,830 | 2,880 | 2,830 | 2,844 | +0.64% | 3,400 | 245億7216万 | -0.8% | 8.63 | 0.94 |
| 01/21 | 2,832 | 2,858 | 2,821 | 2,826 | -0.21% | 3,200 | 244億1664万 | -1.33% | 8.57 | 0.93 |
| 01/20 | 2,826 | 2,898 | 2,826 | 2,832 | +0.43% | 5,200 | 244億6848万 | -1.05% | 8.59 | 0.93 |
| 01/17 | 2,800 | 2,820 | 2,770 | 2,820 | +0.21% | 9,400 | 243億6480万 | -1.43% | 8.55 | 0.93 |
| 01/16 | 2,834 | 2,839 | 2,804 | 2,814 | 0% | 4,600 | 243億1296万 | -1.61% | 8.54 | 0.93 |
| 01/15 | 2,840 | 2,842 | 2,808 | 2,814 | -0.25% | 4,300 | 243億1296万 | -1.57% | 8.54 | 0.93 |
| 01/14 | 2,832 | 2,858 | 2,802 | 2,821 | -1.67% | 10,800 | 243億7344万 | -1.26% | 8.56 | 0.93 |
| 01/10 | 2,837 | 2,891 | 2,837 | 2,869 | +0.67% | 3,300 | 247億8816万 | +0.42% | 8.7 | 0.94 |
| 01/09 | 2,901 | 2,901 | 2,832 | 2,850 | -1.66% | 13,400 | 246億2400万 | -0.07% | 8.64 | 0.94 |
| 01/08 | 2,953 | 2,980 | 2,898 | 2,898 | -2.82% | 9,100 | 250億3872万 | +1.72% | 8.79 | 0.95 |
| 01/07 | 2,982 | 3,000 | 2,961 | 2,982 | +1.05% | 9,300 | 257億6448万 | +4.89% | 9.04 | 0.98 |
| 01/06 | 3,020 | 3,050 | 2,951 | 2,951 | -1.96% | 11,700 | 254億9664万 | +4.09% | 8.95 | 0.97 |
| 2024 | ||||||||||
| 12/30 | 3,015 | 3,080 | 2,999 | 3,010 | -0.82% | 14,300 | 260億640万 | +6.4% | 9.13 | 0.99 |
| 12/27 | 2,955 | 3,055 | 2,955 | 3,035 | +1.85% | 12,900 | 262億2240万 | +7.66% | 9.21 | 1 |
| 12/26 | 2,982 | 3,035 | 2,950 | 2,980 | -1.32% | 21,800 | 257億4720万 | +6.01% | 9.04 | 0.98 |
| 12/25 | 2,907 | 3,025 | 2,850 | 3,020 | +3.92% | 35,900 | 260億9280万 | +7.7% | 9.16 | 0.99 |
| 12/24 | 2,905 | 2,965 | 2,890 | 2,906 | +1.36% | 15,500 | 251億784万 | +4.01% | 8.81 | 0.96 |
| 12/23 | 2,799 | 2,895 | 2,799 | 2,867 | +3.69% | 23,800 | 247億7088万 | +2.8% | 8.7 | 0.94 |
| 12/20 | 2,793 | 2,793 | 2,765 | 2,765 | -0.22% | 4,500 | 238億8960万 | -0.61% | 8.39 | 0.91 |
| 12/19 | 2,787 | 2,797 | 2,771 | 2,771 | -0.86% | 5,200 | 239億4144万 | -0.4% | 8.4 | 0.91 |
| 12/18 | 2,809 | 2,809 | 2,795 | 2,795 | +0.04% | 2,000 | 241億4880万 | +0.54% | 8.48 | 0.92 |
| 12/17 | 2,812 | 2,817 | 2,794 | 2,794 | +0.11% | 3,900 | 241億4016万 | +0.61% | 8.47 | 0.92 |
| 12/16 | 2,781 | 2,809 | 2,781 | 2,791 | +0.14% | 4,600 | 241億1424万 | +0.65% | 8.47 | 0.92 |
| 12/13 | 2,781 | 2,800 | 2,777 | 2,787 | -1.28% | 7,200 | 240億7968万 | +0.72% | 8.45 | 0.92 |
| 12/12 | 2,795 | 2,832 | 2,782 | 2,823 | +1.66% | 4,700 | 243億9072万 | +2.17% | 8.56 | 0.93 |
| 12/11 | 2,797 | 2,843 | 2,773 | 2,777 | +0.14% | 13,900 | 239億9328万 | +0.69% | 8.42 | 0.91 |
| 12/10 | 2,830 | 2,850 | 2,764 | 2,773 | -1.21% | 13,900 | 239億5872万 | +0.62% | 8.41 | 0.91 |
| 12/09 | 2,810 | 2,823 | 2,805 | 2,807 | +0.04% | 5,000 | 242億5248万 | +2% | 8.51 | 0.92 |
| 12/06 | 2,772 | 2,820 | 2,770 | 2,806 | +0.97% | 4,600 | 242億4384万 | +2.22% | 8.51 | 0.92 |
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 | 913 2/6 | 650 3/31 | 6,900 3/11 | - | - | +9.69% 5/2 | -17.14% 4/3 |
| 2009年 3月期 | 905 6/30 | 555 10/10 | 18,700 8/25 | - | - | +13.85% 12/15 | -26.15% 10/10 |
| 2010年 3月期 | 690 8/3 | 495 2/9 | 13,600 9/28 | - | - | +9.78% 8/4 | -9.18% 9/28 |
| 2011年 3月期 | 734 2/21 2/18 | 469 3/16 | 19,400 2/16 | 63億4176万 | 40億5216万 | +20.27% 2/18 | -28.09% 3/15 |
| 2012年 3月期 | 777 3/26 | 558 4/8 | 9,600 1/13 | 67億1328万 | 48億2112万 | +11.17% 7/11 | -6.16% 4/9 |
| 2013年 3月期 | 805 7/3 | 695 4/11 4/9 | 12,400 3/25 | 69億5520万 | 60億480万 | +6.79% 7/3 | -4.96% 10/10 |
| 2014年 3月期 | 1,024 1/29 | 754 4/2 | 25,400 5/24 | 88億4736万 | 65億1456万 | +10.91% 1/16 | -5.52% 6/7 |
| 2015年 3月期 | 1,199 3/12 | 901 4/11 4/9 | 22,200 3/12 | 103億5936万 | 77億8464万 | +8.07% 7/29 | -6.36% 10/16 |
| 2016年 3月期 | 1,427 7/27 | 948 2/12 | 19,600 9/9 | 123億2928万 | 81億9072万 | +6.8% 7/24 | -13.46% 2/12 |
| 2017年 3月期 | 2,042 6/29 | 1,034 4/14 4/12 | 302,100 6/29 | 176億4288万 | 89億3376万 | +30.81% 6/29 | -20.19% 8/10 |
| 2018年 3月期 | 2,269 2/28 | 1,599 4/28 | 89,400 2/8 | 196億416万 | 138億1536万 | +13.24% 2/21 | -9.53% 2/6 |
| 2019年 3月期 | 2,295 5/17 | 1,320 12/25 | 39,000 2/8 | 198億2880万 | 114億480万 | +9.75% 2/12 | -11.37% 12/21 |
| 2020年 3月期 | 1,772 12/27 12/23 | 1,196 3/13 | 28,100 3/13 | 153億1008万 | 103億3344万 | +17.67% 3/27 | -19.11% 3/13 |
| 2021年 3月期 | 1,719 11/10 | 1,358 4/6 | 63,100 3/29 | 148億5216万 | 117億3312万 | +12.82% 9/17 | -11.42% 8/7 |
| 2022年 3月期 | 1,745 3/25 | 1,436 11/30 | 46,200 3/11 | 150億7680万 | 124億704万 | +6.8% 3/24 | -5.18% 4/7 |
| 2023年 3月期 | 2,725 3/7 | 1,534 4/22 | 121,000 8/9 | 235億4400万 | 132億5376万 | +16.61% 5/23 | -10.41% 8/10 |
| 2024年 3月期 | 4,245 3/27 | 2,378 4/6 | 244,100 5/16 | 366億7680万 | 205億4592万 | +12.49% 4/12 | -6.56% 10/4 |
| 最新 | 2,943 2025/5/9 | 19,700 | 254億2752万 | +4.32% 2,821 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/09 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
469円（2011/03/16） - 528%（6.28倍）
2,943円（5/9）