株価チャート
株価
5/2
- 前日 (5/1)
- 1,232
- 始値
- 1,234
- 高値
- 1,234
- 安値
- 1,194
- 終値 -0.57%
- 1,225
- 出来高 +5.26%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,226 - 株価（25日）
移動平均値 - +4.52%
1,172 - 出来高（5日）
移動平均値 - -22.03%
10,260
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 | 1,234 | 1,234 | 1,194 | 1,225 | -0.57% | 8,000 | 260億8398万 | +4.52% | 9.28 | 0.75 |
| 05/01 | 1,246 | 1,257 | 1,216 | 1,232 | -0.65% | 7,600 | 262億3304万 | +4.76% | 9.33 | 0.75 |
| 04/30 | 1,257 | 1,262 | 1,213 | 1,240 | -1.2% | 16,000 | 264億338万 | +5.17% | 9.39 | 0.75 |
| 04/28 | 1,176 | 1,255 | 1,166 | 1,255 | +6.72% | 13,400 | 267億2278万 | +6.36% | 9.51 | 0.76 |
| 04/25 | 1,186 | 1,198 | 1,174 | 1,176 | -0.84% | 6,300 | 250億4062万 | -0.42% | 8.91 | 0.72 |
| 04/24 | 1,206 | 1,206 | 1,172 | 1,186 | -1.82% | 5,500 | 252億5355万 | 0% | 8.98 | 0.72 |
| 04/23 | 1,218 | 1,218 | 1,185 | 1,208 | -0.17% | 6,600 | 257億2200万 | +1.51% | 9.15 | 0.74 |
| 04/22 | 1,194 | 1,210 | 1,167 | 1,210 | +2.89% | 10,500 | 257億6459万 | +1.42% | 9.17 | 0.74 |
| 04/21 | 1,184 | 1,200 | 1,170 | 1,176 | -1.51% | 4,600 | 250億4062万 | -1.59% | 8.91 | 0.72 |
| 04/18 | 1,161 | 1,199 | 1,161 | 1,194 | +3.02% | 7,900 | 254億2390万 | -0.5% | 9.04 | 0.73 |
| 04/17 | 1,142 | 1,166 | 1,142 | 1,159 | +1.49% | 3,800 | 246億7864万 | -3.66% | 8.78 | 0.71 |
| 04/16 | 1,146 | 1,156 | 1,142 | 1,142 | -0.35% | 4,100 | 243億1666万 | -5.46% | 8.65 | 0.7 |
| 04/15 | 1,150 | 1,161 | 1,143 | 1,146 | -0.61% | 5,200 | 244億183万 | -5.45% | 8.68 | 0.7 |
| 04/14 | 1,160 | 1,160 | 1,113 | 1,153 | +0.79% | 8,400 | 245億5088万 | -5.34% | 8.73 | 0.7 |
| 04/11 | 1,129 | 1,155 | 1,080 | 1,144 | -1.12% | 15,600 | 243億5925万 | -6.38% | 8.67 | 0.7 |
| 04/10 | 1,139 | 1,199 | 1,111 | 1,157 | +8.84% | 34,000 | 246億3606万 | -5.78% | 8.76 | 0.7 |
| 04/09 | 1,069 | 1,085 | 1,063 | 1,063 | -3.28% | 13,600 | 226億3451万 | -13.72% | 8.05 | 0.65 |
| 04/08 | 1,051 | 1,124 | 1,051 | 1,099 | +7.22% | 14,800 | 234億106万 | -11.3% | 8.32 | 0.67 |
| 04/07 | 1,098 | 1,098 | 1,019 | 1,025 | -7.07% | 36,000 | 218億2537万 | -17.67% | 7.76 | 0.62 |
| 04/04 | 1,152 | 1,152 | 1,094 | 1,103 | -5.65% | 27,200 | 234億8623万 | -11.83% | 8.35 | 0.67 |
| 04/03 | 1,180 | 1,187 | 1,166 | 1,169 | -2.34% | 14,400 | 248億9157万 | -6.85% | 8.85 | 0.71 |
| 04/02 | 1,200 | 1,204 | 1,187 | 1,197 | +0.25% | 8,000 | 254億8778万 | -4.7% | 9.07 | 0.73 |
| 04/01 | 1,208 | 1,212 | 1,194 | 1,194 | -0.58% | 12,900 | 254億2390万 | -4.94% | 9.04 | 0.73 |
| 03/31 | 1,249 | 1,249 | 1,201 | 1,201 | -3.53% | 18,700 | 255億7295万 | -4.38% | 9.1 | 0.73 |
| 03/28 | 1,284 | 1,284 | 1,245 | 1,245 | -6.74% | 59,800 | 265億984万 | -0.88% | 9.43 | 0.76 |
| 03/27 | 1,285 | 1,335 | 1,281 | 1,335 | +3.25% | 86,900 | 284億2622万 | +6.37% | 10.11 | 0.81 |
| 03/26 | 1,270 | 1,293 | 1,270 | 1,293 | +1.89% | 20,300 | 275億3191万 | +3.44% | 9.79 | 0.79 |
| 03/25 | 1,284 | 1,291 | 1,265 | 1,269 | -0.86% | 14,600 | 270億2088万 | +1.76% | 9.61 | 0.77 |
| 03/24 | 1,296 | 1,296 | 1,269 | 1,280 | -0.78% | 28,300 | 272億5510万 | +2.89% | 9.7 | 0.78 |
| 03/21 | 1,292 | 1,295 | 1,282 | 1,290 | -0.62% | 9,600 | 274億6803万 | +3.95% | 9.77 | 0.79 |
| 03/19 | 1,289 | 1,298 | 1,287 | 1,298 | +0.7% | 6,200 | 276億3838万 | +4.85% | 9.83 | 0.79 |
| 03/18 | 1,271 | 1,289 | 1,271 | 1,289 | +2.3% | 9,200 | 274億4674万 | +4.37% | 9.76 | 0.78 |
| 03/17 | 1,299 | 1,299 | 1,256 | 1,260 | -1.95% | 32,900 | 268億2924万 | +2.19% | 9.54 | 0.77 |
| 03/14 | 1,274 | 1,290 | 1,274 | 1,285 | +0.86% | 10,400 | 273億6157万 | +4.39% | 9.73 | 0.78 |
| 03/13 | 1,275 | 1,283 | 1,262 | 1,274 | -0.7% | 5,800 | 271億2734万 | +3.66% | 9.65 | 0.78 |
| 03/12 | 1,253 | 1,291 | 1,253 | 1,283 | +2.31% | 7,500 | 273億1898万 | +4.65% | 9.72 | 0.78 |
| 03/11 | 1,268 | 1,268 | 1,250 | 1,254 | -2.11% | 10,500 | 267億148万 | +2.53% | 9.5 | 0.76 |
| 03/10 | 1,279 | 1,287 | 1,275 | 1,281 | +1.34% | 21,800 | 272億7639万 | +4.83% | 9.7 | 0.78 |
| 03/07 | 1,286 | 1,291 | 1,258 | 1,264 | -2.02% | 10,300 | 269億1441万 | +3.52% | 9.57 | 0.77 |
| 03/06 | 1,277 | 1,290 | 1,276 | 1,290 | +2.3% | 13,600 | 274億6803万 | +5.74% | 9.77 | 0.79 |
| 03/05 | 1,246 | 1,268 | 1,201 | 1,261 | +1.78% | 31,300 | 268億5053万 | +3.53% | 9.55 | 0.77 |
| 03/04 | 1,235 | 1,253 | 1,230 | 1,239 | +0.32% | 64,400 | 263億8209万 | +1.81% | 9.39 | 0.75 |
| 03/03 | 1,214 | 1,243 | 1,214 | 1,235 | +3.52% | 80,000 | 262億9691万 | +1.56% | 9.35 | 0.75 |
| 02/28 | 1,210 | 1,210 | 1,193 | 1,193 | -1% | 74,800 | 254億261万 | -1.81% | 9.04 | 0.73 |
| 02/27 | 1,188 | 1,209 | 1,188 | 1,205 | +1.43% | 72,900 | 256億5812万 | -0.9% | 9.13 | 0.73 |
| 02/26 | 1,196 | 1,196 | 1,181 | 1,188 | -0.59% | 32,400 | 252億9614万 | -2.38% | 9 | 0.72 |
| 02/25 | 1,196 | 1,204 | 1,192 | 1,195 | -0.67% | 21,500 | 254億4519万 | -1.89% | 9.05 | 0.73 |
| 02/21 | 1,200 | 1,204 | 1,198 | 1,203 | +0.25% | 10,100 | 256億1554万 | -1.23% | 9.11 | 0.73 |
| 02/20 | 1,208 | 1,213 | 1,200 | 1,200 | -1.15% | 12,800 | 255億5166万 | -1.48% | 9.09 | 0.73 |
| 02/19 | 1,214 | 1,216 | 1,209 | 1,214 | 0% | 7,700 | 258億4976万 | -0.41% | 9.2 | 0.74 |
| 02/18 | 1,206 | 1,214 | 1,206 | 1,214 | +0.66% | 5,200 | 258億4976万 | -0.33% | 9.2 | 0.74 |
| 02/17 | 1,203 | 1,225 | 1,203 | 1,206 | +0.25% | 12,400 | 256億7942万 | -1.07% | 9.14 | 0.73 |
| 02/14 | 1,210 | 1,214 | 1,200 | 1,203 | -0.25% | 9,200 | 256億1554万 | -1.39% | 9.11 | 0.73 |
| 02/13 | 1,207 | 1,216 | 1,204 | 1,206 | 0% | 6,700 | 256億7942万 | -1.39% | 9.14 | 0.73 |
| 02/12 | 1,218 | 1,218 | 1,205 | 1,206 | -0.99% | 7,400 | 256億7942万 | -1.71% | 9.14 | 0.73 |
| 02/10 | 1,244 | 1,244 | 1,215 | 1,218 | -1.54% | 14,100 | 259億3493万 | -1.06% | 9.23 | 0.74 |
| 02/07 | 1,241 | 1,243 | 1,226 | 1,237 | +0.57% | 5,900 | 263億3950万 | +0.16% | 9.37 | 0.75 |
| 02/06 | 1,228 | 1,240 | 1,219 | 1,230 | +1.07% | 8,700 | 261億9045万 | -0.73% | 9.32 | 0.75 |
| 02/05 | 1,218 | 1,228 | 1,214 | 1,217 | +0.41% | 9,100 | 259億1364万 | -2.01% | 9.22 | 0.74 |
| 02/04 | 1,214 | 1,220 | 1,202 | 1,212 | +0.5% | 8,600 | 258億717万 | -2.65% | 9.18 | 0.74 |
| 02/03 | 1,222 | 1,231 | 1,206 | 1,206 | -2.43% | 10,400 | 256億7942万 | -3.37% | 9.14 | 0.73 |
| 01/31 | 1,267 | 1,267 | 1,223 | 1,236 | -0.4% | 18,000 | 263億1821万 | -1.2% | 9.36 | 0.75 |
| 01/30 | 1,248 | 1,280 | 1,239 | 1,241 | 0% | 16,000 | 264億2467万 | -0.96% | 9.4 | 0.76 |
| 01/29 | 1,257 | 1,257 | 1,240 | 1,241 | +0.24% | 4,900 | 264億2467万 | -1.04% | 9.4 | 0.76 |
| 01/28 | 1,237 | 1,247 | 1,235 | 1,238 | +0.08% | 2,700 | 263億6079万 | -1.35% | 9.38 | 0.75 |
| 01/27 | 1,232 | 1,248 | 1,226 | 1,237 | +1.31% | 3,700 | 263億3950万 | -1.67% | 9.37 | 0.75 |
| 01/24 | 1,222 | 1,226 | 1,216 | 1,221 | +0.58% | 3,200 | 259億9881万 | -3.1% | 9.25 | 0.74 |
| 01/23 | 1,214 | 1,221 | 1,211 | 1,214 | 0% | 5,600 | 258億4976万 | -3.8% | 9.2 | 0.74 |
| 01/22 | 1,227 | 1,229 | 1,210 | 1,214 | -0.16% | 3,900 | 258億4976万 | -4.11% | 9.2 | 0.74 |
| 01/21 | 1,226 | 1,232 | 1,210 | 1,216 | -1.14% | 2,900 | 258億9235万 | -4.1% | 9.21 | 0.74 |
| 01/20 | 1,201 | 1,231 | 1,201 | 1,230 | +2.59% | 4,700 | 261億9045万 | -3.23% | 9.32 | 0.75 |
| 01/17 | 1,197 | 1,205 | 1,193 | 1,199 | +0.5% | 6,700 | 255億3036万 | -5.81% | 9.08 | 0.73 |
| 01/16 | 1,213 | 1,215 | 1,190 | 1,193 | -1.73% | 22,600 | 254億261万 | -6.43% | 9.04 | 0.73 |
| 01/15 | 1,206 | 1,223 | 1,206 | 1,214 | +0.66% | 7,400 | 258億4976万 | -4.93% | 9.2 | 0.74 |
| 01/14 | 1,225 | 1,228 | 1,206 | 1,206 | -1.55% | 8,600 | 256億7942万 | -5.56% | 9.14 | 0.73 |
| 01/10 | 1,232 | 1,248 | 1,215 | 1,225 | -0.81% | 6,900 | 260億8398万 | -4.15% | 9.28 | 0.75 |
| 01/09 | 1,264 | 1,264 | 1,235 | 1,235 | -3.59% | 6,700 | 262億9691万 | -3.29% | 9.35 | 0.75 |
| 01/08 | 1,301 | 1,306 | 1,280 | 1,281 | -1.69% | 5,300 | 272億7639万 | +0.55% | 9.7 | 0.78 |
| 01/07 | 1,328 | 1,328 | 1,301 | 1,303 | -0.61% | 4,800 | 277億4484万 | +2.6% | 9.87 | 0.79 |
| 01/06 | 1,349 | 1,350 | 1,307 | 1,311 | -0.61% | 26,800 | 279億1519万 | +3.64% | 9.93 | 0.8 |
| 2024 | ||||||||||
| 12/30 | 1,318 | 1,330 | 1,305 | 1,319 | -1.05% | 10,200 | 280億8553万 | +4.77% | 9.99 | 0.8 |
| 12/27 | 1,316 | 1,333 | 1,306 | 1,333 | +2.15% | 10,500 | 283億8363万 | +6.3% | 10.1 | 0.81 |
| 12/26 | 1,301 | 1,319 | 1,291 | 1,305 | +0.38% | 12,400 | 277億8743万 | +4.57% | 9.89 | 0.79 |
| 12/25 | 1,282 | 1,300 | 1,276 | 1,300 | +1.96% | 3,800 | 276億8096万 | +4.67% | 9.85 | 0.79 |
| 12/24 | 1,292 | 1,292 | 1,275 | 1,275 | -0.62% | 2,300 | 271億4864万 | +3.07% | 9.66 | 0.78 |
| 12/23 | 1,280 | 1,301 | 1,275 | 1,283 | +0.23% | 5,200 | 273億1898万 | +4.06% | 9.72 | 0.78 |
| 12/20 | 1,286 | 1,297 | 1,280 | 1,280 | 0% | 8,400 | 272億5510万 | +4.32% | 9.7 | 0.78 |
| 12/19 | 1,275 | 1,289 | 1,266 | 1,280 | +0.39% | 4,900 | 272億5510万 | +4.75% | 9.7 | 0.78 |
| 12/18 | 1,286 | 1,286 | 1,267 | 1,275 | -1.47% | 4,000 | 271億4864万 | +4.68% | 9.66 | 0.78 |
| 12/17 | 1,291 | 1,301 | 1,288 | 1,294 | +0.62% | 5,600 | 275億5320万 | +6.68% | 9.8 | 0.79 |
| 12/16 | 1,292 | 1,292 | 1,278 | 1,286 | +0.23% | 25,400 | 273億8286万 | +6.37% | 9.74 | 0.78 |
| 12/13 | 1,280 | 1,296 | 1,263 | 1,283 | -1.23% | 15,000 | 273億1898万 | +6.56% | 9.72 | 0.78 |
| 12/12 | 1,289 | 1,304 | 1,280 | 1,299 | +2.12% | 8,100 | 276億5967万 | +8.16% | 9.84 | 0.79 |
| 12/11 | 1,310 | 1,310 | 1,257 | 1,272 | -2.53% | 16,300 | 270億8476万 | +6.27% | 9.64 | 0.77 |
| 12/10 | 1,307 | 1,320 | 1,295 | 1,305 | +2.19% | 49,400 | 277億8743万 | +9.3% | 9.89 | 0.79 |
| 12/09 | 1,261 | 1,290 | 1,261 | 1,277 | +2.08% | 20,800 | 271億9122万 | +7.4% | 9.67 | 0.78 |
| 12/06 | 1,228 | 1,259 | 1,228 | 1,251 | +1.54% | 7,100 | 266億3760万 | +5.57% | 9.48 | 0.76 |
| 12/05 | 1,215 | 1,236 | 1,215 | 1,232 | +0.74% | 12,600 | 262億3304万 | +4.05% | 9.33 | 0.75 |
| 12/04 | 1,227 | 1,233 | 1,203 | 1,223 | -0.33% | 11,800 | 260億4140万 | +3.38% | 9.26 | 0.74 |
| 12/03 | 1,196 | 1,230 | 1,196 | 1,227 | +3.37% | 12,900 | 261億2657万 | +3.63% | 9.29 | 0.75 |
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 | 545 1,200 7/20 | 432 950 3/31 950 3/28 他5件 | 27,500 12,500 12/10 | - | - | +13.53% 6/19 | -8.63% 3/26 |
| 2009年 3月期 | 486 1,070 4/18 | 299 658 10/7 | 36,080 16,400 12/19 | - | - | +11.12% 11/21 | -20.54% 10/8 |
| 2010年 3月期 | 500 1,100 7/17 1,100 7/16 | 394 866 1/7 | 29,920 13,600 6/10 | - | - | +10.46% 7/16 | -8.24% 12/21 |
| 2011年 3月期 | 518 1,140 3/18 | 389 855 9/30 | 29,260 13,300 12/10 | 100億3061万 | 75億2295万 | +13.61% 3/17 | -9.22% 8/9 |
| 2012年 3月期 | 482 1,060 9/21 | 409 900 10/24 | 34,320 15,600 6/20 | 93億2670万 | 79億1890万 | +8.54% 12/19 | -7.72% 10/24 |
| 2013年 3月期 | 484 1,065 6/20 | 412 907 7/25 | 61,160 27,800 6/21 | 93億7070万 | 79億8049万 | +5.14% 12/10 | -8.61% 6/21 |
| 2014年 3月期 | 627 1,380 1/31 | 416 915 5/28 | 44,220 20,100 12/10 | 133億5655万 | 80億5088万 | +16.81% 1/31 | -12.65% 3/27 |
| 2015年 3月期 | 1,216 2,676 10/29 | 437 962 5/21 962 5/12 | 375,540 170,700 10/30 | 259億9万 | 93億1087万 | +36% 10/16 | -16.79% 11/27 |
| 2016年 3月期 | 765 1,684 3/18 | 543 1,195 9/11 1,195 9/10 | 43,120 19,600 12/10 | 162億9886万 | 115億6599万 | +10.1% 10/7 | -14.4% 1/21 |
| 2017年 3月期 | 735 1,617 11/1 | 636 1,400 6/28 1,400 6/27 | 47,960 21,800 3/28 | 156億5039万 | 135億5012万 | +7.44% 9/23 | -7.64% 8/19 |
| 2018年 3月期 | 905 1,990 1/29 | 649 1,428 4/14 | 179,520 81,600 9/5 | 192億6053万 | 138億2112万 | +9% 6/20 | -7.2% 8/29 |
| 2019年 3月期 | 871 1,917 5/9 | 559 1,229 12/25 | 46,420 21,100 10/30 | 185億5399万 | 118億9507万 | +11.13% 12/14 | -14.05% 10/26 |
| 2020年 3月期 | 1,058 2,115 12/10 | 658 1,315 5/9 | 73,800 36,900 12/10 | 225億1740万 | 140億18万 | +27.59% 3/27 | -18.64% 2/28 |
| 2021年 3月期 | 1,427 2,854 3/19 | 819 1,637 4/6 | 49,400 24,700 8/12 | 303億8518万 | 174億2836万 | +16.31% 9/15 | -7.71% 7/22 |
| 2022年 3月期 | 1,518 3,035 7/2 3,035 6/28 他2件 | 937 1,873 3/14 | 600,600 300,300 8/27 | 323億1220万 | 199億4094万 | +12.02% 6/15 | -20.08% 8/26 |
| 2023年 3月期 | 1,171 3/9 | 926 1,851 4/6 | 193,500 3/3 | 249億3416万 | 197億671万 | +6.46% 7/29 | -6.45% 4/6 |
| 2024年 3月期 | 1,494 3/8 | 1,052 4/6 | 79,300 3/4 | 318億1181万 | 224億29万 | +11.66% 3/8 | -7.54% 4/19 |
| 最新 | 1,225 2025/5/2 | 8,000 | 260億8398万 | +4.52% 1,172 | |||
年間値上がり率
- 1998/12/24 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/21 vs 1998/12/24
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/21
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/27
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/24 vs 2008/12/26
- 6%（1.06倍）
- 2010/12/29 vs 2009/12/24
- 2%（1.02倍）
- 2011/12/29 vs 2010/12/29
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/05/02 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
127円（1997/11/10） - 867%（9.67倍）
1,225円（5/2）