株価チャート
株価
5/2
- 前日 (5/1)
- 7,060
- 始値
- 7,070
- 高値
- 7,080
- 安値
- 7,040
- 終値 +0.28%
- 7,080
- 出来高 +350%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.31%
7,058 - 株価（25日）
移動平均値 - +1.13%
7,001 - 出来高（5日）
移動平均値 - +69.81%
1,060
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 | 7,070 | 7,080 | 7,040 | 7,080 | +0.28% | 1,800 | 163億6495万 | +1.13% | 21.48 | 2.18 |
| 05/01 | 7,060 | 7,060 | 7,040 | 7,060 | 0% | 400 | 163億1872万 | +0.68% | 21.42 | 2.17 |
| 04/30 | 7,070 | 7,070 | 7,030 | 7,060 | -0.14% | 1,000 | 163億1872万 | +0.51% | 21.42 | 2.17 |
| 04/28 | 7,030 | 7,070 | 7,030 | 7,070 | +0.71% | 1,500 | 163億4183万 | +0.5% | 21.45 | 2.17 |
| 04/25 | 7,000 | 7,020 | 6,990 | 7,020 | +0.14% | 600 | 162億2626万 | -0.37% | 21.3 | 2.16 |
| 04/24 | 7,000 | 7,010 | 6,990 | 7,010 | +0.14% | 1,400 | 162億315万 | -0.69% | 21.27 | 2.15 |
| 04/23 | 7,010 | 7,030 | 7,000 | 7,000 | -0.14% | 1,000 | 161億8003万 | -0.99% | 21.24 | 2.15 |
| 04/22 | 7,030 | 7,040 | 7,010 | 7,010 | +0.29% | 1,200 | 162億315万 | -0.99% | 21.27 | 2.15 |
| 04/21 | 6,990 | 7,020 | 6,990 | 6,990 | -0.14% | 1,600 | 161億5692万 | -1.38% | 21.21 | 2.15 |
| 04/18 | 7,000 | 7,000 | 6,980 | 7,000 | +0.14% | 1,100 | 161億8003万 | -1.37% | 21.24 | 2.15 |
| 04/17 | 7,000 | 7,000 | 6,990 | 6,990 | -0.14% | 800 | 161億5692万 | -1.6% | 21.21 | 2.15 |
| 04/16 | 7,010 | 7,040 | 7,000 | 7,000 | +0.14% | 700 | 161億8003万 | -1.57% | 21.24 | 2.15 |
| 04/15 | 6,980 | 7,050 | 6,980 | 6,990 | +0.58% | 1,600 | 161億5692万 | -1.83% | 21.21 | 2.15 |
| 04/14 | 7,040 | 7,040 | 6,950 | 6,950 | -0.29% | 2,400 | 160億6446万 | -2.5% | 21.09 | 2.14 |
| 04/11 | 6,920 | 7,000 | 6,920 | 6,970 | +0.14% | 1,100 | 161億1069万 | -2.34% | 21.15 | 2.14 |
| 04/10 | 7,000 | 7,040 | 6,960 | 6,960 | +0.29% | 2,600 | 160億8758万 | -2.6% | 21.12 | 2.14 |
| 04/09 | 6,960 | 6,990 | 6,940 | 6,940 | -0.86% | 2,200 | 160億4135万 | -2.99% | 21.06 | 2.13 |
| 04/08 | 6,930 | 7,010 | 6,900 | 7,000 | +2.19% | 4,000 | 161億8003万 | -2.26% | 21.24 | 2.15 |
| 04/07 | 6,900 | 6,900 | 6,800 | 6,850 | -1.86% | 8,400 | 158億3332万 | -4.44% | 20.79 | 2.11 |
| 04/04 | 6,970 | 7,010 | 6,950 | 6,980 | 0% | 2,500 | 161億3380万 | -2.79% | 21.18 | 2.15 |
| 04/03 | 7,000 | 7,000 | 6,950 | 6,980 | -0.43% | 5,200 | 161億3380万 | -2.84% | 21.18 | 2.15 |
| 04/02 | 7,040 | 7,050 | 7,010 | 7,010 | -0.43% | 1,400 | 162億315万 | -2.46% | 21.27 | 2.15 |
| 04/01 | 7,020 | 7,050 | 7,020 | 7,040 | +0.28% | 1,000 | 162億7249万 | -2.09% | 21.36 | 2.16 |
| 03/31 | 7,040 | 7,040 | 7,000 | 7,020 | -0.43% | 4,100 | 162億2626万 | -2.38% | 21.3 | 2.16 |
| 03/28 | 7,000 | 7,090 | 7,000 | 7,050 | -4.08% | 10,900 | 162億9560万 | -1.97% | 21.39 | 2.17 |
| 03/27 | 7,330 | 7,380 | 7,330 | 7,350 | 0% | 7,500 | 169億8903万 | +2.18% | 22.3 | 2.26 |
| 03/26 | 7,340 | 7,350 | 7,330 | 7,350 | +0.14% | 5,800 | 169億8903万 | +2.34% | 22.3 | 2.26 |
| 03/25 | 7,350 | 7,350 | 7,330 | 7,340 | -0.14% | 4,300 | 169億6592万 | +2.37% | 22.27 | 2.26 |
| 03/24 | 7,350 | 7,350 | 7,320 | 7,350 | +0.14% | 3,300 | 169億8903万 | +2.68% | 22.3 | 2.26 |
| 03/21 | 7,300 | 7,350 | 7,300 | 7,340 | +0.55% | 5,100 | 169億6592万 | +2.73% | 22.27 | 2.26 |
| 03/19 | 7,250 | 7,300 | 7,250 | 7,300 | +0.97% | 7,900 | 168億7346万 | +2.34% | 22.15 | 2.24 |
| 03/18 | 7,230 | 7,240 | 7,220 | 7,230 | +0.14% | 2,500 | 167億1166万 | +1.52% | 21.94 | 2.22 |
| 03/17 | 7,210 | 7,220 | 7,200 | 7,220 | +0.14% | 2,300 | 166億8855万 | +1.5% | 21.91 | 2.22 |
| 03/14 | 7,190 | 7,210 | 7,190 | 7,210 | +0.28% | 2,400 | 166億6543万 | +1.49% | 21.88 | 2.22 |
| 03/13 | 7,180 | 7,200 | 7,180 | 7,190 | 0% | 2,500 | 166億1921万 | +1.32% | 21.82 | 2.21 |
| 03/12 | 7,190 | 7,190 | 7,180 | 7,190 | 0% | 1,300 | 166億1921万 | +1.42% | 21.82 | 2.21 |
| 03/11 | 7,190 | 7,200 | 7,180 | 7,190 | 0% | 1,800 | 166億1921万 | +1.54% | 21.82 | 2.21 |
| 03/10 | 7,190 | 7,190 | 7,180 | 7,190 | +0.14% | 1,700 | 166億1921万 | +1.64% | 21.82 | 2.21 |
| 03/07 | 7,170 | 7,180 | 7,160 | 7,180 | 0% | 700 | 165億9609万 | +1.6% | 21.79 | 2.21 |
| 03/06 | 7,170 | 7,180 | 7,160 | 7,180 | +0.14% | 1,000 | 165億9609万 | +1.71% | 21.79 | 2.21 |
| 03/05 | 7,100 | 7,170 | 7,100 | 7,170 | +0.28% | 800 | 165億7298万 | +1.69% | 21.76 | 2.2 |
| 03/04 | 7,160 | 7,170 | 7,120 | 7,150 | 0% | 2,100 | 165億2675万 | +1.52% | 21.7 | 2.2 |
| 03/03 | 7,120 | 7,150 | 7,120 | 7,150 | +0.28% | 1,400 | 165億2675万 | +1.65% | 21.7 | 2.2 |
| 02/28 | 7,070 | 7,130 | 7,070 | 7,130 | +0.42% | 1,400 | 164億8052万 | +1.48% | 21.64 | 2.19 |
| 02/27 | 7,060 | 7,100 | 7,060 | 7,100 | +0.71% | 1,900 | 164億1118万 | +1.15% | 21.55 | 2.18 |
| 02/26 | 7,070 | 7,080 | 7,050 | 7,050 | -0.28% | 1,400 | 162億9560万 | +0.53% | 21.39 | 2.17 |
| 02/25 | 7,080 | 7,080 | 7,050 | 7,070 | 0% | 1,500 | 163億4183万 | +0.88% | 21.45 | 2.17 |
| 02/21 | 7,070 | 7,070 | 7,060 | 7,070 | +0.14% | 1,200 | 163億4183万 | +0.96% | 21.45 | 2.17 |
| 02/20 | 7,070 | 7,070 | 7,060 | 7,060 | 0% | 700 | 163億1872万 | +0.89% | 21.42 | 2.17 |
| 02/19 | 7,070 | 7,070 | 7,060 | 7,060 | -0.14% | 400 | 163億1872万 | +0.94% | 21.42 | 2.17 |
| 02/18 | 7,070 | 7,070 | 7,050 | 7,070 | +0.14% | 1,100 | 163億4183万 | +1.16% | 21.45 | 2.17 |
| 02/17 | 7,040 | 7,060 | 7,040 | 7,060 | +0.28% | 800 | 163億1872万 | +1.1% | 21.42 | 2.17 |
| 02/14 | 7,040 | 7,070 | 7,040 | 7,040 | +0.14% | 900 | 162億7249万 | +0.89% | 21.36 | 2.16 |
| 02/13 | 7,060 | 7,070 | 7,030 | 7,030 | -0.14% | 1,100 | 162億4938万 | +0.8% | 21.33 | 2.16 |
| 02/12 | 7,030 | 7,040 | 7,030 | 7,040 | +0.43% | 1,100 | 162億7249万 | +1% | 21.36 | 2.16 |
| 02/10 | 7,030 | 7,030 | 7,010 | 7,010 | 0% | 1,900 | 162億315万 | +0.63% | 21.27 | 2.15 |
| 02/07 | 7,010 | 7,010 | 7,010 | 7,010 | 0% | 200 | 162億315万 | +0.69% | 21.27 | 2.15 |
| 02/06 | 7,020 | 7,030 | 7,000 | 7,010 | +0.14% | 500 | 162億315万 | +0.78% | 21.27 | 2.15 |
| 02/05 | 7,010 | 7,020 | 7,000 | 7,000 | -0.14% | 1,100 | 161億8003万 | +0.75% | 21.24 | 2.15 |
| 02/04 | 7,020 | 7,020 | 7,000 | 7,010 | +0.14% | 400 | 162億315万 | +1.01% | 21.27 | 2.15 |
| 02/03 | 7,000 | 7,030 | 7,000 | 7,000 | -0.28% | 800 | 161億8003万 | +0.97% | 21.24 | 2.15 |
| 01/31 | 7,020 | 7,020 | 7,020 | 7,020 | +0.29% | 200 | 162億2626万 | +1.34% | 21.3 | 2.16 |
| 01/30 | 7,000 | 7,010 | 6,990 | 7,000 | +0.29% | 1,300 | 161億8003万 | +1.16% | 21.24 | 2.15 |
| 01/29 | 6,990 | 6,990 | 6,980 | 6,980 | -0.14% | 600 | 161億3380万 | +0.95% | 21.18 | 2.15 |
| 01/28 | 6,970 | 7,000 | 6,950 | 6,990 | +0.43% | 1,100 | 161億5692万 | +1.16% | 21.21 | 2.15 |
| 01/27 | 6,970 | 6,970 | 6,950 | 6,960 | +0.29% | 1,200 | 160億8758万 | +0.8% | 21.12 | 2.14 |
| 01/24 | 6,930 | 6,950 | 6,930 | 6,940 | 0% | 500 | 160億4135万 | +0.55% | 21.06 | 2.13 |
| 01/23 | 6,940 | 6,950 | 6,930 | 6,940 | -0.14% | 700 | 160億4135万 | +0.57% | 21.06 | 2.13 |
| 01/22 | 6,950 | 6,950 | 6,950 | 6,950 | -0.14% | 500 | 160億6446万 | +0.74% | 21.09 | 2.14 |
| 01/21 | 6,950 | 6,960 | 6,920 | 6,960 | +0.43% | 1,700 | 160億8758万 | +0.9% | 21.12 | 2.14 |
| 01/20 | 6,950 | 6,950 | 6,920 | 6,930 | 0% | 900 | 160億1823万 | +0.49% | 21.03 | 2.13 |
| 01/17 | 6,930 | 6,950 | 6,930 | 6,930 | -0.29% | 1,000 | 160億1823万 | +0.49% | 21.03 | 2.13 |
| 01/16 | 6,930 | 6,970 | 6,930 | 6,950 | 0% | 1,000 | 160億6446万 | +0.78% | 21.09 | 2.14 |
| 01/15 | 6,960 | 6,970 | 6,940 | 6,950 | +0.14% | 1,800 | 160億6446万 | +0.8% | 21.09 | 2.14 |
| 01/14 | 6,930 | 6,950 | 6,910 | 6,940 | +0.14% | 1,000 | 160億4135万 | +0.65% | 21.06 | 2.13 |
| 01/10 | 6,930 | 6,940 | 6,920 | 6,930 | -0.14% | 600 | 160億1823万 | +0.49% | 21.03 | 2.13 |
| 01/09 | 6,910 | 6,970 | 6,910 | 6,940 | +0.14% | 1,300 | 160億4135万 | +0.64% | 21.06 | 2.13 |
| 01/08 | 6,920 | 6,940 | 6,910 | 6,930 | +0.14% | 1,200 | 160億1823万 | +0.49% | 21.03 | 2.13 |
| 01/07 | 6,960 | 6,970 | 6,900 | 6,920 | -0.57% | 2,400 | 159億9512万 | +0.35% | 21 | 2.13 |
| 01/06 | 6,910 | 6,960 | 6,900 | 6,960 | +1.02% | 2,400 | 160億8758万 | +0.91% | 21.12 | 2.14 |
| 2024 | ||||||||||
| 12/30 | 6,890 | 6,910 | 6,870 | 6,890 | +0.44% | 1,400 | 159億2578万 | -0.09% | 20.91 | 2.12 |
| 12/27 | 6,840 | 6,910 | 6,820 | 6,860 | +0.73% | 2,400 | 158億5643万 | -0.55% | 20.82 | 2.11 |
| 12/26 | 6,830 | 6,830 | 6,800 | 6,810 | -0.15% | 6,100 | 157億4086万 | -1.3% | 20.67 | 2.09 |
| 12/25 | 6,840 | 6,840 | 6,820 | 6,820 | -0.15% | 2,200 | 157億6397万 | -1.23% | 20.7 | 2.1 |
| 12/24 | 6,840 | 6,850 | 6,810 | 6,830 | -0.15% | 2,500 | 157億8709万 | -1.16% | 20.73 | 2.1 |
| 12/23 | 6,860 | 6,860 | 6,840 | 6,840 | -0.29% | 2,400 | 158億1020万 | -1.07% | 20.76 | 2.1 |
| 12/20 | 6,860 | 6,860 | 6,850 | 6,860 | +0.15% | 1,000 | 158億5643万 | -0.84% | 20.82 | 2.11 |
| 12/19 | 6,850 | 6,910 | 6,850 | 6,850 | -0.15% | 2,300 | 158億3332万 | -1.03% | 20.79 | 2.11 |
| 12/18 | 6,900 | 6,900 | 6,860 | 6,860 | -0.29% | 1,700 | 158億5643万 | -0.95% | 20.82 | 2.11 |
| 12/17 | 6,890 | 6,910 | 6,870 | 6,880 | -0.15% | 2,100 | 159億266万 | -0.71% | 20.88 | 2.11 |
| 12/16 | 6,910 | 6,910 | 6,890 | 6,890 | -0.14% | 2,400 | 159億2578万 | -0.61% | 20.91 | 2.12 |
| 12/13 | 6,910 | 6,920 | 6,900 | 6,900 | 0% | 1,300 | 159億4889万 | -0.5% | 20.94 | 2.12 |
| 12/12 | 6,910 | 6,920 | 6,900 | 6,900 | -0.14% | 2,800 | 159億4889万 | -0.53% | 20.94 | 2.12 |
| 12/11 | 6,920 | 6,930 | 6,910 | 6,910 | -0.14% | 2,400 | 159億7200万 | -0.42% | 20.97 | 2.12 |
| 12/10 | 6,940 | 6,940 | 6,920 | 6,920 | -0.14% | 1,400 | 159億9512万 | -0.29% | 21 | 2.13 |
| 12/09 | 6,950 | 6,950 | 6,930 | 6,930 | -0.14% | 1,300 | 160億1823万 | -0.16% | 21.03 | 2.13 |
| 12/06 | 6,940 | 6,940 | 6,920 | 6,940 | +0.29% | 800 | 160億4135万 | -0.03% | 21.06 | 2.13 |
| 12/05 | 6,960 | 6,960 | 6,920 | 6,920 | -0.29% | 2,000 | 159億9512万 | -0.35% | 21 | 2.13 |
| 12/04 | 6,940 | 6,960 | 6,940 | 6,940 | -0.29% | 700 | 160億4135万 | -0.09% | 21.06 | 2.13 |
| 12/03 | 6,950 | 6,960 | 6,930 | 6,960 | +0.29% | 800 | 160億8758万 | +0.19% | 21.12 | 2.14 |
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 | 7,950 795 9/5 | 6,300 630 3/31 | 6,800 68,000 3/25 | - | - | +2.75% 5/7 | -15.98% 4/2 |
| 2009年 3月期 | 6,280 628 4/1 | 3,300 330 10/8 | 7,800 78,000 9/16 | - | - | +9.68% 11/12 | -30% 10/8 |
| 2010年 3月期 | 4,900 490 9/9 | 3,970 397 11/27 | 8,800 88,000 3/26 | - | - | +8.37% 9/9 | -8.48% 9/28 |
| 2011年 3月期 | 4,490 449 3/2 449 3/1 | 3,340 334 3/15 | 8,300 83,000 3/15 | 96億5545万 | 71億8245万 | +3.9% 3/1 | -13.58% 3/15 |
| 2012年 3月期 | 4,280 428 7/8 | 3,910 391 9/28 | 8,100 81,000 3/27 | 92億386万 | 84億820万 | +3.14% 1/16 | -3.24% 8/9 |
| 2013年 3月期 | 4,190 419 9/14 | 3,750 375 12/11 | 13,800 138,000 3/26 | 90億1032万 | 80億6413万 | +3.04% 1/21 | -5.66% 12/11 |
| 2014年 3月期 | 4,070 407 9/25 | 3,800 380 4/3 380 4/2 | 12,400 124,000 9/26 | 87億5227万 | 81億7165万 | +2.98% 1/21 | -2.83% 3/31 |
| 2015年 3月期 | 4,690 469 3/23 469 3/20 | 3,900 390 4/15 390 4/14 他8件 | 15,600 156,000 9/26 | 100億8553万 | 83億8669万 | +5.61% 3/19 | -3.93% 4/2 |
| 2016年 3月期 | 4,940 494 7/23 | 4,000 400 8/25 | 10,600 106,000 9/25 | 106億2314万 | 86億173万 | +4.85% 7/23 | -7.63% 8/25 |
| 2017年 3月期 | 4,695 3/28 3/24 | 4,410 441 6/24 | 8,100 3/28 | 100億9628万 | 94億8341万 | +1.52% 8/5 | -2.94% 9/28 |
| 2018年 3月期 | 4,895 9/26 | 4,550 4/17 4/14 | 13,300 2/6 | 105億2637万 | 97億8447万 | +3.1% 9/26 | -2.42% 3/28 |
| 2019年 3月期 | 5,190 3/7 | 4,430 12/26 | 15,600 9/25 | 111億366万 | 94億7769万 | +4.72% 3/6 | -5.51% 12/25 |
| 2020年 3月期 | 5,280 2/14 2/13 他2件 | 4,505 3/10 | 11,200 9/26 | 112億9621万 | 96億3815万 | +3.02% 1/24 | -9.88% 2/28 |
| 2021年 3月期 | 5,480 3/29 | 4,420 4/6 | 8,200 3/30 | 117億2409万 | 94億5629万 | +4.59% 5/13 | -3.56% 3/31 |
| 2022年 3月期 | 6,710 9/17 9/16 | 5,100 4/2 4/1 | 9,000 9/28 | 143億5560万 | 109億1111万 | +10.01% 9/17 | -8.29% 10/5 |
| 2023年 3月期 | 7,300 3/3 | 6,270 4/4 4/1 | 6,500 9/28 | 156億1786万 | 134億1425万 | +3.8% 9/2 | -4.01% 10/3 |
| 2024年 3月期 | 7,790 9/15 | 6,930 12/28 | 17,500 9/22 | 166億6619万 | 160億1823万 | +3.4% 8/16 | -7.06% 10/4 |
| 最新 | 7,080 2025/5/2 | 1,800 | 163億6495万 | +1.13% 7,001 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/02 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
3,300円（2008/10/08） - 115%（2.15倍）
7,080円（5/2）