株価チャート
株価
5/2
- 前日 (5/1)
- 1,088
- 始値
- 1,088
- 高値
- 1,089
- 安値
- 1,060
- 終値 -1.38%
- 1,073
- 出来高 -11.65%
- 378,600
乖離率
- 株価（5日）
移動平均値 - -0.56%
1,079 - 株価（25日）
移動平均値 - -1.47%
1,089 - 出来高（5日）
移動平均値 - -25.15%
505,800
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 | 1,088 | 1,089 | 1,060 | 1,073 | -1.38% | 378,600 | 1146億9082万 | -1.47% | 7.92 | 1.36 |
| 05/01 | 1,104 | 1,113 | 1,087 | 1,088 | -1.27% | 428,500 | 1162億9414万 | -0.73% | 8.03 | 1.38 |
| 04/30 | 1,081 | 1,112 | 1,080 | 1,102 | +2.13% | 683,500 | 1177億9057万 | 0% | 8.14 | 1.39 |
| 04/28 | 1,054 | 1,091 | 1,053 | 1,079 | +2.47% | 542,000 | 1153億3215万 | -2.53% | 7.97 | 1.36 |
| 04/25 | 1,065 | 1,075 | 1,050 | 1,053 | -0.94% | 496,400 | 1125億5306万 | -5.31% | 7.77 | 1.33 |
| 04/24 | 1,061 | 1,080 | 1,061 | 1,063 | -0.56% | 517,100 | 1136億2194万 | -5% | 7.85 | 1.34 |
| 04/23 | 1,064 | 1,079 | 1,052 | 1,069 | +1.42% | 1,206,800 | 1142億6327万 | -4.98% | 7.89 | 1.35 |
| 04/22 | 1,036 | 1,065 | 1,028 | 1,054 | +4.77% | 1,889,400 | 1126億5995万 | -6.73% | 7.78 | 1.33 |
| 04/21 | 1,013 | 1,021 | 998 | 1,006 | -2.52% | 642,500 | 1075億2932万 | -11.44% | 7.43 | 1.27 |
| 04/18 | 995 | 1,044 | 995 | 1,032 | +3.51% | 1,147,500 | 1103億841万 | -9.63% | 7.62 | 1.3 |
| 04/17 | 965 | 1,004 | 965 | 997 | +3.96% | 1,325,900 | 1065億6733万 | -13.15% | 7.36 | 1.26 |
| 04/16 | 1,000 | 1,009 | 958 | 959 | -4.1% | 1,605,200 | 1025億559万 | -16.9% | 7.08 | 1.21 |
| 04/15 | 1,020 | 1,024 | 1,000 | 1,000 | -1.77% | 1,276,100 | 1068億8800万 | -13.72% | 7.38 | 1.26 |
| 04/14 | 1,033 | 1,049 | 1,007 | 1,018 | -11.71% | 2,849,100 | 1088億1198万 | -12.69% | 7.52 | 1.29 |
| 04/11 | 1,152 | 1,164 | 1,134 | 1,153 | -0.77% | 953,900 | 1232億4186万 | -1.54% | 8.51 | 1.46 |
| 04/10 | 1,152 | 1,185 | 1,136 | 1,162 | +9.42% | 739,000 | 1242億385万 | -0.68% | 8.58 | 1.47 |
| 04/09 | 1,077 | 1,092 | 1,048 | 1,062 | -5.52% | 717,700 | 1135億1505万 | -9.08% | 7.84 | 1.34 |
| 04/08 | 1,076 | 1,125 | 1,076 | 1,124 | +7.46% | 486,800 | 1201億4211万 | -3.93% | 8.3 | 1.42 |
| 04/07 | 1,008 | 1,075 | 998 | 1,046 | -6.02% | 818,400 | 1118億484万 | -10.6% | 7.72 | 1.32 |
| 04/04 | 1,141 | 1,155 | 1,086 | 1,113 | -4.95% | 688,800 | 1189億6634万 | -5.03% | 8.22 | 1.41 |
| 04/03 | 1,132 | 1,173 | 1,132 | 1,171 | -0.51% | 723,900 | 1251億6584万 | -0.09% | 8.65 | 1.48 |
| 04/02 | 1,210 | 1,213 | 1,175 | 1,177 | -3.37% | 412,500 | 1258億717万 | +0.6% | 8.69 | 1.49 |
| 04/01 | 1,200 | 1,222 | 1,192 | 1,218 | +2.01% | 386,000 | 1301億8958万 | +4.28% | 8.99 | 1.54 |
| 03/31 | 1,201 | 1,212 | 1,180 | 1,194 | -1.97% | 355,200 | 1276億2427万 | +2.49% | 8.82 | 1.51 |
| 03/28 | 1,231 | 1,242 | 1,212 | 1,218 | -1.38% | 319,300 | 1301億8958万 | +4.82% | 8.99 | 1.54 |
| 03/27 | 1,238 | 1,251 | 1,221 | 1,235 | -0.4% | 287,300 | 1320億668万 | +6.56% | 9.12 | 1.56 |
| 03/26 | 1,250 | 1,256 | 1,231 | 1,240 | +0.81% | 405,400 | 1325億4112万 | +7.27% | 9.15 | 1.57 |
| 03/25 | 1,229 | 1,235 | 1,209 | 1,230 | +1.32% | 377,000 | 1314億7224万 | +6.77% | 9.08 | 1.55 |
| 03/24 | 1,219 | 1,233 | 1,209 | 1,214 | +0.41% | 483,500 | 1297億6203万 | +5.66% | 8.96 | 1.53 |
| 03/21 | 1,209 | 1,232 | 1,209 | 1,209 | -0.66% | 340,100 | 1292億2759万 | +5.5% | 8.93 | 1.53 |
| 03/19 | 1,209 | 1,222 | 1,203 | 1,217 | +1.42% | 309,600 | 1300億8269万 | +6.47% | 8.98 | 1.54 |
| 03/18 | 1,199 | 1,211 | 1,195 | 1,200 | +0.17% | 289,400 | 1282億6560万 | +5.36% | 8.86 | 1.52 |
| 03/17 | 1,165 | 1,198 | 1,160 | 1,198 | +3.01% | 297,700 | 1280億5182万 | +5.46% | 8.84 | 1.51 |
| 03/14 | 1,141 | 1,180 | 1,137 | 1,163 | -0.6% | 432,000 | 1243億1074万 | +2.56% | 8.59 | 1.47 |
| 03/13 | 1,161 | 1,183 | 1,156 | 1,170 | +0.86% | 342,500 | 1250億5896万 | +3.45% | 8.64 | 1.48 |
| 03/12 | 1,124 | 1,185 | 1,122 | 1,160 | +5.94% | 1,096,700 | 1239億9008万 | +2.75% | 8.56 | 1.47 |
| 03/11 | 1,140 | 1,156 | 1,095 | 1,095 | -5.44% | 860,500 | 1170億4236万 | -2.84% | 8.08 | 1.38 |
| 03/10 | 1,150 | 1,162 | 1,147 | 1,158 | +1.49% | 329,400 | 1237億7630万 | +2.48% | 8.55 | 1.46 |
| 03/07 | 1,121 | 1,141 | 1,115 | 1,141 | +0.44% | 233,000 | 1219億5920万 | +0.97% | 8.42 | 1.44 |
| 03/06 | 1,135 | 1,140 | 1,128 | 1,136 | +1.25% | 240,800 | 1214億2476万 | +0.44% | 8.39 | 1.44 |
| 03/05 | 1,110 | 1,124 | 1,105 | 1,122 | +2% | 284,500 | 1199億2833万 | -0.88% | 8.28 | 1.42 |
| 03/04 | 1,116 | 1,124 | 1,098 | 1,100 | -1.43% | 266,700 | 1175億7680万 | -2.91% | 8.12 | 1.39 |
| 03/03 | 1,121 | 1,132 | 1,115 | 1,116 | +0.9% | 206,200 | 1192億8700万 | -1.67% | 8.24 | 1.41 |
| 02/28 | 1,111 | 1,118 | 1,093 | 1,106 | -0.72% | 432,300 | 1182億1812万 | -2.73% | 8.26 | 1.4 |
| 02/27 | 1,091 | 1,118 | 1,091 | 1,114 | -0.8% | 281,000 | 1190億7323万 | -2.28% | 8.32 | 1.41 |
| 02/26 | 1,121 | 1,129 | 1,111 | 1,123 | -0.35% | 415,000 | 1200億3522万 | -1.66% | 8.39 | 1.42 |
| 02/25 | 1,121 | 1,136 | 1,121 | 1,127 | -0.88% | 230,900 | 1204億6277万 | -1.49% | 8.42 | 1.42 |
| 02/21 | 1,132 | 1,139 | 1,123 | 1,137 | +0.62% | 192,700 | 1215億3165万 | -0.44% | 8.49 | 1.44 |
| 02/20 | 1,136 | 1,152 | 1,123 | 1,130 | -0.79% | 296,700 | 1207億8344万 | -0.88% | 8.44 | 1.43 |
| 02/19 | 1,149 | 1,155 | 1,139 | 1,139 | -1.21% | 232,600 | 1217億4543万 | -0.09% | 8.5 | 1.44 |
| 02/18 | 1,168 | 1,168 | 1,149 | 1,153 | +0.26% | 196,800 | 1232億4186万 | +1.14% | 8.61 | 1.46 |
| 02/17 | 1,153 | 1,177 | 1,150 | 1,150 | +0.17% | 235,000 | 1229億2120万 | +0.79% | 8.59 | 1.45 |
| 02/14 | 1,160 | 1,165 | 1,144 | 1,148 | -0.09% | 393,800 | 1227億742万 | +0.53% | 8.57 | 1.45 |
| 02/13 | 1,134 | 1,158 | 1,128 | 1,149 | +2.41% | 278,000 | 1228億1431万 | +0.7% | 8.58 | 1.45 |
| 02/12 | 1,129 | 1,138 | 1,122 | 1,122 | -0.71% | 228,300 | 1199億2833万 | -1.58% | 8.38 | 1.42 |
| 02/10 | 1,123 | 1,134 | 1,110 | 1,130 | +0.98% | 255,000 | 1207億8344万 | -0.96% | 8.44 | 1.43 |
| 02/07 | 1,132 | 1,132 | 1,118 | 1,119 | -1.41% | 209,000 | 1196億767万 | -1.93% | 8.36 | 1.41 |
| 02/06 | 1,116 | 1,144 | 1,114 | 1,135 | +2.53% | 218,500 | 1213億1788万 | -0.7% | 8.47 | 1.43 |
| 02/05 | 1,116 | 1,121 | 1,102 | 1,107 | -0.27% | 207,000 | 1183億2501万 | -3.23% | 8.27 | 1.4 |
| 02/04 | 1,122 | 1,128 | 1,104 | 1,110 | -0.63% | 386,500 | 1186億4568万 | -3.06% | 8.29 | 1.4 |
| 02/03 | 1,145 | 1,145 | 1,116 | 1,117 | -3.37% | 395,400 | 1193億9389万 | -2.53% | 8.34 | 1.41 |
| 01/31 | 1,176 | 1,176 | 1,152 | 1,156 | -1.62% | 337,400 | 1235億6252万 | +0.96% | 8.63 | 1.46 |
| 01/30 | 1,171 | 1,183 | 1,170 | 1,175 | +1.03% | 322,300 | 1255億9340万 | +2.8% | 8.77 | 1.49 |
| 01/29 | 1,155 | 1,163 | 1,145 | 1,163 | +0.69% | 324,300 | 1243億1074万 | +2.02% | 8.68 | 1.47 |
| 01/28 | 1,134 | 1,161 | 1,131 | 1,155 | +1.14% | 351,000 | 1234億5564万 | +1.58% | 8.62 | 1.46 |
| 01/27 | 1,164 | 1,165 | 1,138 | 1,142 | -1.04% | 387,500 | 1220億6609万 | +0.71% | 8.53 | 1.44 |
| 01/24 | 1,170 | 1,180 | 1,148 | 1,154 | -1.11% | 536,500 | 1233億4875万 | +1.94% | 8.62 | 1.46 |
| 01/23 | 1,165 | 1,180 | 1,158 | 1,167 | -0.93% | 389,900 | 1247億3829万 | +3.27% | 8.71 | 1.48 |
| 01/22 | 1,172 | 1,190 | 1,159 | 1,178 | +0.51% | 515,100 | 1259億1406万 | +4.43% | 8.8 | 1.49 |
| 01/21 | 1,157 | 1,175 | 1,148 | 1,172 | +1.38% | 514,300 | 1252億7273万 | +4.18% | 8.75 | 1.48 |
| 01/20 | 1,151 | 1,194 | 1,151 | 1,156 | +5.96% | 1,387,700 | 1235億6252万 | +2.94% | 8.63 | 1.46 |
| 01/17 | 1,070 | 1,092 | 1,056 | 1,091 | +0.55% | 750,000 | 1166億1480万 | -2.68% | 8.15 | 1.38 |
| 01/16 | 1,121 | 1,143 | 1,073 | 1,085 | -2.69% | 1,280,300 | 1159億7348万 | -3.21% | 8.1 | 1.37 |
| 01/15 | 1,123 | 1,175 | 1,108 | 1,115 | -3.8% | 1,188,700 | 1191億8012万 | -0.62% | 8.33 | 1.41 |
| 01/14 | 1,182 | 1,190 | 1,153 | 1,159 | -1.45% | 853,900 | 1238億8319万 | +3.39% | 8.65 | 1.47 |
| 01/10 | 1,169 | 1,176 | 1,158 | 1,176 | +0.94% | 694,100 | 1257億28万 | +5% | 8.78 | 1.49 |
| 01/09 | 1,134 | 1,165 | 1,133 | 1,165 | +2.73% | 562,400 | 1245億2452万 | +4.2% | 8.7 | 1.47 |
| 01/08 | 1,113 | 1,139 | 1,108 | 1,134 | +1.07% | 566,500 | 1212億1099万 | +1.7% | 8.47 | 1.43 |
| 01/07 | 1,130 | 1,143 | 1,108 | 1,122 | -1.06% | 628,400 | 1199億2833万 | +0.9% | 8.38 | 1.42 |
| 01/06 | 1,144 | 1,160 | 1,134 | 1,134 | +0.09% | 468,700 | 1212億1099万 | +2.16% | 8.47 | 1.43 |
| 2024 | ||||||||||
| 12/30 | 1,163 | 1,163 | 1,133 | 1,133 | -3% | 364,200 | 1211億410万 | +2.35% | 8.46 | 1.43 |
| 12/27 | 1,170 | 1,170 | 1,159 | 1,168 | +0.6% | 306,800 | 1248億4518万 | +5.7% | 8.72 | 1.48 |
| 12/26 | 1,140 | 1,163 | 1,131 | 1,161 | +2.02% | 402,700 | 1240億9696万 | +5.45% | 8.67 | 1.47 |
| 12/25 | 1,130 | 1,138 | 1,115 | 1,138 | +1.34% | 406,300 | 1216億3854万 | +3.74% | 8.5 | 1.44 |
| 12/24 | 1,110 | 1,125 | 1,110 | 1,123 | +0.9% | 355,600 | 1200億3522万 | +2.65% | 8.39 | 1.42 |
| 12/23 | 1,095 | 1,115 | 1,090 | 1,113 | +1.46% | 159,900 | 1189億6634万 | +1.92% | 8.31 | 1.41 |
| 12/20 | 1,103 | 1,111 | 1,094 | 1,097 | -0.18% | 205,600 | 1172億5613万 | +0.64% | 8.19 | 1.39 |
| 12/19 | 1,082 | 1,105 | 1,082 | 1,099 | +0.27% | 211,000 | 1174億6991万 | +1.1% | 8.21 | 1.39 |
| 12/18 | 1,089 | 1,104 | 1,082 | 1,096 | +1.58% | 314,500 | 1171億4924万 | +1.11% | 8.18 | 1.39 |
| 12/17 | 1,095 | 1,096 | 1,074 | 1,079 | -1.37% | 236,900 | 1153億3215万 | -0.19% | 8.06 | 1.36 |
| 12/16 | 1,104 | 1,110 | 1,094 | 1,094 | -0.91% | 142,900 | 1169億3547万 | +1.3% | 8.17 | 1.38 |
| 12/13 | 1,107 | 1,118 | 1,096 | 1,104 | -0.72% | 267,000 | 1180億435万 | +2.51% | 8.24 | 1.4 |
| 12/12 | 1,114 | 1,118 | 1,101 | 1,112 | +1.09% | 266,900 | 1188億5945万 | +3.54% | 8.3 | 1.41 |
| 12/11 | 1,114 | 1,116 | 1,099 | 1,100 | -1.17% | 219,000 | 1175億7680万 | +2.71% | 8.21 | 1.39 |
| 12/10 | 1,113 | 1,123 | 1,104 | 1,113 | +0.45% | 202,600 | 1189億6634万 | +4.31% | 8.31 | 1.41 |
| 12/09 | 1,094 | 1,116 | 1,094 | 1,108 | +0.45% | 185,200 | 1184億3190万 | +4.23% | 8.27 | 1.4 |
| 12/06 | 1,115 | 1,115 | 1,087 | 1,103 | +0.09% | 175,700 | 1178億9746万 | +4.06% | 8.24 | 1.39 |
| 12/05 | 1,102 | 1,112 | 1,095 | 1,102 | +0.46% | 268,000 | 1177億9057万 | +4.06% | 8.23 | 1.39 |
| 12/04 | 1,130 | 1,130 | 1,053 | 1,097 | -2.92% | 814,000 | 1172億5613万 | +3.88% | 8.19 | 1.39 |
| 12/03 | 1,115 | 1,136 | 1,111 | 1,130 | +0.89% | 428,600 | 1207億8344万 | +7.31% | 8.44 | 1.43 |
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 | |
| 2009年 2月期 | 414 4,140 4/18 | 112 1,123 10/28 | 2,632,800 263,280 3/18 | - | - | +17.81% 3/27 | -29.54% 10/17 |
| 2010年 2月期 | 747 7,470 8/14 | 122 1,220 3/13 | 2,924,700 292,470 7/15 | - | - | +61.1% 6/12 | -22.14% 2/25 |
| 2011年 2月期 | 472 4,710 10/21 4,710 10/20 他2件 | 254 2,535 5/26 | 4,425,100 442,510 3/29 | 503億9769万 | 270億9610万 | +25.17% 6/25 | -34.63% 3/15 |
| 2012年 2月期 | 398 3,975 7/22 | 221 2,207 3/15 | 2,149,500 214,950 7/1 | 424億8798万 | 235億9018万 | +17.81% 7/6 | -15.67% 9/26 |
| 2013年 2月期 | 400 3,995 1/21 3,995 1/18 | 202 2,023 10/3 | 2,241,000 224,100 10/3 | 427億175万 | 216億2344万 | +28.14% 3/21 | -11.09% 9/4 |
| 2014年 2月期 | 834 4/25 | 375 3,750 3/1 | 5,797,200 2/21 | 891億4459万 | 400億8300万 | +37.95% 4/25 | -22.6% 6/7 |
| 2015年 2月期 | 1,031 7/28 | 720 5/20 | 3,120,800 4/17 | 1102億152万 | 769億5936万 | +17.33% 7/25 | -12.44% 5/20 |
| 2016年 2月期 | 1,323 2/1 | 885 3/5 | 4,726,200 7/22 | 1414億1282万 | 945億9588万 | +15.48% 3/30 | -18.7% 8/24 |
| 2017年 2月期 | 1,459 3/30 | 490 7/20 | 11,823,200 7/19 | 1559億4959万 | 523億7512万 | +17.73% 12/14 | -38.39% 7/20 |
| 2018年 2月期 | 888 1/15 | 566 4/24 | 5,914,300 10/13 | 949億1654万 | 604億9860万 | +24.74% 10/16 | -17.06% 4/18 |
| 2019年 2月期 | 880 4/13 | 293 10/16 | 9,083,700 11/15 | 940億6144万 | 313億1818万 | +32.61% 11/19 | -32.84% 7/20 |
| 2020年 2月期 | 679 1/17 | 240 5/14 | 9,159,200 10/7 | 725億7695万 | 256億5312万 | +35.04% 7/16 | -35.19% 3/19 |
| 2021年 2月期 | 698 10/15 | 309 4/6 | 5,615,500 4/15 | 746億782万 | 330億2839万 | +18.68% 4/15 | -15.47% 4/6 |
| 2022年 2月期 | 1,090 9/14 | 575 5/13 | 7,620,000 7/15 | 1165億792万 | 614億6060万 | +37.04% 7/20 | -18.81% 10/18 |
| 2023年 2月期 | 933 9/21 | 557 3/9 | 3,237,500 1/16 | 997億2650万 | 595億3661万 | +17.11% 1/27 | -13.67% 10/17 |
| 2024年 2月期 | 1,000 1/10 | 686 10/4 | 17,014,600 11/1 | 1068億8800万 | 733億2516万 | +20.42% 10/27 | -13.17% 7/20 |
| 2025年 2月期 | 1,487 7/11 | 891 3/4 | 8,534,600 10/22 | 1589億4245万 | 952億3720万 | +33.05% 4/16 | -21.15% 8/5 |
| 最新 | 1,073 2025/5/2 | 378,600 | 1146億9082万 | -1.47% 1,089 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 110%（2.1倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 162%（2.62倍）
- 2004/12/30 vs 2003/12/30
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 323%（4.23倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -47%（0.53倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/05/02 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
112円（2008/10/28） - 855%（9.55倍）
1,073円（5/2）