株価チャート
株価
5/9
- 前日 (5/8)
- 3,275
- 始値
- 3,285
- 高値
- 3,330
- 安値
- 3,275
- 終値 +0.61%
- 3,295
- 出来高 -28.93%
- 121,600
乖離率
- 株価（5日）
移動平均値 - +1.29%
3,253 - 株価（25日）
移動平均値 - +5.51%
3,123 - 出来高（5日）
移動平均値 - -48.01%
233,900
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 | 3,285 | 3,330 | 3,275 | 3,295 | +0.61% | 121,600 | 1515億7000万 | +5.51% | 8.95 | 1.77 |
| 05/08 | 3,260 | 3,295 | 3,220 | 3,275 | +2.34% | 171,100 | 1506億5000万 | +4.7% | 8.9 | 1.75 |
| 05/07 | 3,375 | 3,395 | 3,200 | 3,200 | -2.44% | 437,100 | 1472億 | +2.04% | 8.7 | 1.71 |
| 05/02 | 3,265 | 3,320 | 3,250 | 3,280 | +2.02% | 303,800 | 1508億8000万 | +4.09% | 8.91 | 1.76 |
| 05/01 | 3,245 | 3,250 | 3,210 | 3,215 | 0% | 135,900 | 1478億9000万 | +1.61% | 8.74 | 1.72 |
| 04/30 | 3,200 | 3,225 | 3,185 | 3,215 | +1.1% | 120,100 | 1478億9000万 | +1.1% | 8.74 | 1.72 |
| 04/28 | 3,200 | 3,210 | 3,165 | 3,180 | +0.32% | 149,000 | 1462億8000万 | -0.47% | 8.64 | 1.7 |
| 04/25 | 3,140 | 3,190 | 3,135 | 3,170 | +1.6% | 99,300 | 1458億2000万 | -1.25% | 8.61 | 1.7 |
| 04/24 | 3,115 | 3,160 | 3,105 | 3,120 | +1.3% | 105,200 | 1435億2000万 | -3.32% | 8.48 | 1.67 |
| 04/23 | 3,095 | 3,110 | 3,060 | 3,080 | +1.32% | 117,200 | 1416億8000万 | -5.14% | 8.37 | 1.65 |
| 04/22 | 3,050 | 3,065 | 3,020 | 3,040 | -0.33% | 83,700 | 1398億4000万 | -6.95% | 8.26 | 1.63 |
| 04/21 | 3,115 | 3,145 | 3,050 | 3,050 | -1.77% | 120,600 | 1403億 | -7.24% | 8.29 | 1.63 |
| 04/18 | 3,080 | 3,115 | 3,065 | 3,105 | +1.8% | 112,500 | 1428億3000万 | -6.14% | 8.44 | 1.66 |
| 04/17 | 3,030 | 3,065 | 3,015 | 3,050 | +0.16% | 78,300 | 1403億 | -8.27% | 8.29 | 1.63 |
| 04/16 | 3,080 | 3,080 | 3,015 | 3,045 | -0.98% | 84,700 | 1400億7000万 | -8.97% | 8.28 | 1.63 |
| 04/15 | 3,085 | 3,120 | 3,075 | 3,075 | +0.49% | 98,500 | 1414億5000万 | -8.62% | 8.36 | 1.65 |
| 04/14 | 3,065 | 3,090 | 3,055 | 3,060 | +1.16% | 110,800 | 1407億6000万 | -9.57% | 8.32 | 1.64 |
| 04/11 | 2,961 | 3,040 | 2,921 | 3,025 | -2.26% | 190,900 | 1391億5000万 | -11.08% | 8.22 | 1.62 |
| 04/10 | 3,105 | 3,135 | 3,075 | 3,095 | +7.35% | 195,700 | 1423億7000万 | -9.64% | 8.41 | 1.66 |
| 04/09 | 2,953 | 2,953 | 2,820 | 2,883 | -5.63% | 281,100 | 1326億1800万 | -16.26% | 7.84 | 1.54 |
| 04/08 | 3,045 | 3,140 | 3,000 | 3,055 | +7.16% | 201,100 | 1405億3000万 | -11.99% | 8.3 | 1.64 |
| 04/07 | 2,800 | 2,913 | 2,748 | 2,851 | -6.68% | 376,300 | 1311億4600万 | -18.47% | 7.75 | 1.53 |
| 04/04 | 3,145 | 3,165 | 2,996 | 3,055 | -6.14% | 369,100 | 1405億3000万 | -13.46% | 8.3 | 1.64 |
| 04/03 | 3,200 | 3,290 | 3,195 | 3,255 | -4.55% | 256,900 | 1497億3000万 | -8.46% | 8.85 | 1.74 |
| 04/02 | 3,420 | 3,425 | 3,360 | 3,410 | -0.29% | 198,400 | 1568億6000万 | -4.59% | 9.27 | 1.83 |
| 04/01 | 3,500 | 3,520 | 3,420 | 3,420 | -1.16% | 178,600 | 1573億2000万 | -4.6% | 9.29 | 1.83 |
| 03/31 | 3,545 | 3,545 | 3,460 | 3,460 | -3.22% | 235,600 | 1591億6000万 | -3.94% | 9.4 | 1.85 |
| 03/28 | 3,615 | 3,630 | 3,565 | 3,575 | -1.11% | 180,900 | 1644億5000万 | -1.13% | 9.72 | 1.96 |
| 03/27 | 3,600 | 3,650 | 3,575 | 3,615 | +0.42% | 236,100 | 1662億9000万 | -0.28% | 9.82 | 1.99 |
| 03/26 | 3,600 | 3,625 | 3,580 | 3,600 | +0.28% | 133,100 | 1656億 | -1.04% | 9.78 | 1.98 |
| 03/25 | 3,580 | 3,620 | 3,580 | 3,590 | +0.84% | 101,800 | 1651億4000万 | -1.67% | 9.76 | 1.97 |
| 03/24 | 3,600 | 3,630 | 3,555 | 3,560 | -0.84% | 161,700 | 1637億6000万 | -2.89% | 9.67 | 1.95 |
| 03/21 | 3,600 | 3,625 | 3,585 | 3,590 | -0.97% | 170,400 | 1651億4000万 | -2.68% | 9.76 | 1.97 |
| 03/19 | 3,585 | 3,655 | 3,570 | 3,625 | +1.4% | 140,000 | 1667億5000万 | -2.37% | 9.85 | 1.99 |
| 03/18 | 3,605 | 3,615 | 3,575 | 3,575 | 0% | 101,800 | 1644億5000万 | -4.13% | 9.72 | 1.96 |
| 03/17 | 3,600 | 3,605 | 3,560 | 3,575 | +0.56% | 95,800 | 1644億5000万 | -5.17% | 9.72 | 1.96 |
| 03/14 | 3,520 | 3,590 | 3,520 | 3,555 | +1.14% | 142,700 | 1635億3000万 | -6.72% | 9.66 | 1.95 |
| 03/13 | 3,560 | 3,590 | 3,510 | 3,515 | -1.4% | 175,400 | 1616億9000万 | -8.68% | 9.55 | 1.93 |
| 03/12 | 3,545 | 3,590 | 3,540 | 3,565 | +0.42% | 141,100 | 1639億9000万 | -8.19% | 9.69 | 1.96 |
| 03/11 | 3,480 | 3,555 | 3,425 | 3,550 | +0.57% | 231,500 | 1633億 | -9.35% | 9.65 | 1.95 |
| 03/10 | 3,525 | 3,560 | 3,500 | 3,530 | +0.14% | 158,700 | 1623億8000万 | -10.77% | 9.59 | 1.94 |
| 03/07 | 3,525 | 3,550 | 3,490 | 3,525 | -1.67% | 193,100 | 1621億5000万 | -11.88% | 9.58 | 1.94 |
| 03/06 | 3,580 | 3,625 | 3,565 | 3,585 | +0.56% | 151,300 | 1649億1000万 | -11.13% | 9.74 | 1.97 |
| 03/05 | 3,540 | 3,580 | 3,520 | 3,565 | 0% | 154,800 | 1639億9000万 | -12.28% | 9.69 | 1.96 |
| 03/04 | 3,675 | 3,680 | 3,530 | 3,565 | -4.17% | 339,700 | 1639億9000万 | -12.84% | 9.69 | 1.96 |
| 03/03 | 3,680 | 3,760 | 3,660 | 3,720 | +1.09% | 244,500 | 1711億2000万 | -9.64% | 10.11 | 2.04 |
| 02/28 | 3,695 | 3,715 | 3,630 | 3,680 | -0.67% | 260,100 | 1692億8000万 | -11.09% | 10 | 2.02 |
| 02/27 | 3,700 | 3,730 | 3,690 | 3,705 | +0.41% | 211,000 | 1704億3000万 | -10.94% | 10.07 | 2.03 |
| 02/26 | 3,705 | 3,715 | 3,655 | 3,690 | +0.14% | 213,100 | 1697億4000万 | -11.68% | 10.03 | 2.03 |
| 02/25 | 3,745 | 3,760 | 3,680 | 3,685 | -4.41% | 388,200 | 1695億1000万 | -12.18% | 10.01 | 2.02 |
| 02/21 | 3,770 | 3,895 | 3,765 | 3,855 | +1.58% | 379,000 | 1773億3000万 | -8.5% | 10.48 | 2.12 |
| 02/20 | 3,805 | 3,830 | 3,740 | 3,795 | -0.65% | 433,100 | 1745億7000万 | -10.18% | 10.31 | 2.08 |
| 02/19 | 3,920 | 3,920 | 3,810 | 3,820 | -2.8% | 494,600 | 1757億2000万 | -9.97% | 10.38 | 2.1 |
| 02/18 | 3,930 | 3,960 | 3,915 | 3,930 | 0% | 276,900 | 1807億8000万 | -7.68% | 10.68 | 2.16 |
| 02/17 | 3,970 | 4,020 | 3,915 | 3,930 | -0.88% | 372,500 | 1807億8000万 | -8.07% | 10.68 | 2.16 |
| 02/14 | 4,125 | 4,125 | 3,960 | 3,965 | -3.88% | 679,900 | 1823億9000万 | -7.68% | 10.78 | 2.18 |
| 02/13 | 4,150 | 4,175 | 4,080 | 4,125 | -1.55% | 410,900 | 1897億5000万 | -4.31% | 11.21 | 2.27 |
| 02/12 | 4,160 | 4,215 | 4,120 | 4,190 | +4.23% | 827,800 | 1927億4000万 | -3.03% | 11.39 | 2.3 |
| 02/10 | 4,190 | 4,365 | 4,020 | 4,020 | -12.8% | 1,373,700 | 1849億2000万 | -7.14% | 10.92 | 2.21 |
| 02/07 | 4,655 | 4,675 | 4,565 | 4,610 | 0% | 185,300 | 2120億6000万 | +6.03% | 12.53 | 2.53 |
| 02/06 | 4,510 | 4,610 | 4,510 | 4,610 | +2.79% | 190,600 | 2120億6000万 | +6.17% | 12.53 | 2.53 |
| 02/05 | 4,425 | 4,485 | 4,340 | 4,485 | +2.4% | 144,900 | 2063億1000万 | +3.39% | 12.19 | 2.46 |
| 02/04 | 4,450 | 4,500 | 4,375 | 4,380 | 0% | 143,300 | 2014億8000万 | +0.99% | 11.9 | 2.41 |
| 02/03 | 4,520 | 4,540 | 4,360 | 4,380 | -4.05% | 196,000 | 2014億8000万 | +0.92% | 11.9 | 2.41 |
| 01/31 | 4,615 | 4,620 | 4,550 | 4,565 | -0.98% | 150,100 | 2099億9000万 | +5.11% | 12.41 | 2.51 |
| 01/30 | 4,325 | 4,610 | 4,325 | 4,610 | +5.37% | 248,100 | 2120億6000万 | +6.29% | 12.53 | 2.53 |
| 01/29 | 4,400 | 4,405 | 4,340 | 4,375 | +0.69% | 144,600 | 2012億5000万 | +1.02% | 11.89 | 2.4 |
| 01/28 | 4,260 | 4,410 | 4,230 | 4,345 | +3.21% | 226,500 | 1998億7000万 | +0.32% | 11.81 | 2.39 |
| 01/27 | 4,245 | 4,255 | 4,205 | 4,210 | -0.82% | 112,300 | 1936億6000万 | -2.77% | 11.44 | 2.31 |
| 01/24 | 4,260 | 4,270 | 4,210 | 4,245 | -0.47% | 124,400 | 1952億7000万 | -2.08% | 11.54 | 2.33 |
| 01/23 | 4,215 | 4,285 | 4,190 | 4,265 | +1.55% | 151,200 | 1961億9000万 | -1.52% | 11.59 | 2.34 |
| 01/22 | 4,155 | 4,225 | 4,155 | 4,200 | +1.08% | 120,100 | 1932億 | -2.94% | 11.41 | 2.31 |
| 01/21 | 4,180 | 4,180 | 4,115 | 4,155 | +0.24% | 75,900 | 1911億3000万 | -3.93% | 11.29 | 2.28 |
| 01/20 | 4,150 | 4,170 | 4,115 | 4,145 | +0.85% | 65,900 | 1906億7000万 | -4.16% | 11.26 | 2.28 |
| 01/17 | 4,145 | 4,145 | 4,055 | 4,110 | -1.44% | 138,300 | 1890億6000万 | -4.93% | 11.17 | 2.26 |
| 01/16 | 4,265 | 4,285 | 4,165 | 4,170 | -1.53% | 132,900 | 1918億2000万 | -3.54% | 11.33 | 2.29 |
| 01/15 | 4,215 | 4,275 | 4,205 | 4,235 | +1.8% | 150,300 | 1948億1000万 | -2.08% | 11.51 | 2.33 |
| 01/14 | 4,355 | 4,380 | 4,145 | 4,160 | -5.45% | 226,400 | 1913億6000万 | -3.79% | 11.31 | 2.28 |
| 01/10 | 4,410 | 4,470 | 4,375 | 4,400 | -0.68% | 149,200 | 2024億 | +1.57% | 11.96 | 2.42 |
| 01/09 | 4,325 | 4,465 | 4,305 | 4,430 | +1.49% | 189,300 | 2037億8000万 | +2.38% | 12.04 | 2.43 |
| 01/08 | 4,370 | 4,405 | 4,310 | 4,365 | -0.11% | 151,600 | 2007億9000万 | +1.02% | 11.86 | 2.4 |
| 01/07 | 4,410 | 4,435 | 4,345 | 4,370 | -0.46% | 212,000 | 2010億2000万 | +1.18% | 11.88 | 2.4 |
| 01/06 | 4,475 | 4,495 | 4,360 | 4,390 | -2.34% | 196,700 | 2019億4000万 | +1.67% | 11.93 | 2.41 |
| 2024 | ||||||||||
| 12/30 | 4,460 | 4,510 | 4,430 | 4,495 | +0.78% | 129,300 | 2067億7000万 | +4.03% | 12.75 | 2.25 |
| 12/27 | 4,390 | 4,470 | 4,375 | 4,460 | -0.78% | 166,100 | 2051億6000万 | +3.19% | 12.66 | 2.23 |
| 12/26 | 4,445 | 4,500 | 4,410 | 4,495 | +0.56% | 182,700 | 2067億7000万 | +3.98% | 12.75 | 2.25 |
| 12/25 | 4,440 | 4,470 | 4,400 | 4,470 | +0.34% | 91,800 | 2056億2000万 | +3.52% | 12.68 | 2.24 |
| 12/24 | 4,420 | 4,470 | 4,385 | 4,455 | -0.11% | 176,000 | 2049億3000万 | +3.22% | 12.64 | 2.23 |
| 12/23 | 4,480 | 4,570 | 4,435 | 4,460 | +0.9% | 194,000 | 2051億6000万 | +3.48% | 12.66 | 2.23 |
| 12/20 | 4,460 | 4,520 | 4,375 | 4,420 | -0.9% | 287,900 | 2033億2000万 | +2.67% | 12.54 | 2.21 |
| 12/19 | 4,270 | 4,505 | 4,270 | 4,460 | +2.06% | 296,900 | 2051億6000万 | +3.75% | 12.66 | 2.23 |
| 12/18 | 4,470 | 4,555 | 4,340 | 4,370 | +1.39% | 540,200 | 2010億2000万 | +1.84% | 12.4 | 2.19 |
| 12/17 | 4,370 | 4,370 | 4,255 | 4,310 | -0.69% | 105,200 | 1982億6000万 | +0.58% | 12.23 | 2.16 |
| 12/16 | 4,230 | 4,395 | 4,230 | 4,340 | +4.7% | 212,700 | 1996億4000万 | +1.17% | 12.31 | 2.17 |
| 12/13 | 4,105 | 4,155 | 4,085 | 4,145 | -0.72% | 125,100 | 1906億7000万 | -3.38% | 11.76 | 2.08 |
| 12/12 | 4,200 | 4,230 | 4,165 | 4,175 | +0.97% | 138,100 | 1920億5000万 | -2.61% | 11.85 | 2.09 |
| 12/11 | 4,145 | 4,195 | 4,120 | 4,135 | -0.36% | 91,000 | 1902億1000万 | -3.41% | 11.73 | 2.07 |
| 12/10 | 4,150 | 4,180 | 4,070 | 4,150 | +1.22% | 142,800 | 1909億 | -3.11% | 11.78 | 2.08 |
| 12/09 | 4,150 | 4,150 | 4,075 | 4,100 | -0.24% | 97,900 | 1886億 | -4.38% | 11.63 | 2.05 |
| 12/06 | 4,205 | 4,235 | 4,110 | 4,110 | -2.72% | 116,000 | 1890億6000万 | -4.17% | 11.66 | 2.06 |
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 12月期 | 1,410 2,820 2/27 | 369 738 11/21 | 2,880,400 1,440,200 5/7 | - | - | +20.25% 8/14 | -37.68% 10/7 |
| 2009年 12月期 | 717 1,434 6/8 | 372 744 2/2 | 1,519,800 759,900 6/5 | - | - | +24.84% 6/5 | -15.17% 7/13 |
| 2010年 12月期 | 896 1,792 12/6 | 466 932 1/4 | 1,407,800 703,900 2/8 | 505億9712万 | 263億1502万 | +21.51% 2/9 | -17.32% 5/26 |
| 2011年 12月期 | 1,249 2,497 9/30 | 698 1,395 3/15 | 1,930,800 965,400 7/22 | 705億279万 | 393億8782万 | +14.07% 9/20 | -15.17% 3/15 |
| 2012年 12月期 | 1,350 2,699 4/2 | 916 1,831 1/10 | 942,000 471,000 9/20 | 762億626万 | 516億9828万 | +14.45% 2/9 | -15.18% 2/7 |
| 2013年 12月期 | 1,321 2,641 2/5 | 935 1,870 8/29 | 3,713,600 1,856,800 2/7 | 745億6863万 | 527億9945万 | +17.06% 1/17 | -14.12% 2/15 |
| 2014年 12月期 | 1,481 2,962 1/17 | 1,000 1,999 10/14 | 2,744,400 1,372,200 2/10 | 814億5500万 | 549億7250万 | +10.24% 4/21 | -14.56% 2/10 |
| 2015年 12月期 | 1,496 2,992 5/27 | 1,050 2,100 9/29 | 1,137,200 568,600 8/5 | 822億8000万 | 544億9500万 | +12.49% 3/6 | -19.89% 1/26 |
| 2016年 12月期 | 1,118 2,235 1/4 | 629 1,257 7/7 | 2,084,000 1,042,000 1/22 | 579億9825万 | 326億1915万 | +13.22% 12/9 | -15.97% 2/12 |
| 2017年 12月期 | 1,309 2,618 11/22 | 949 1,897 4/17 | 611,600 305,800 8/7 | 679億3710万 | 492億2715万 | +13.14% 11/1 | -9.14% 2/6 |
| 2018年 12月期 | 1,300 2,600 1/9 | 728 1,456 12/26 | 1,278,200 639,100 7/25 | 674億7000万 | 377億8320万 | +9.94% 9/25 | -15.92% 12/25 |
| 2019年 12月期 | 1,345 2,690 12/13 | 744 1,487 1/4 | 764,600 382,300 2/13 | 698億550万 | 385億8765万 | +18.06% 2/14 | -7.77% 8/29 |
| 2020年 12月期 | 1,388 2,775 2/12 | 733 1,466 3/23 | 781,200 390,600 11/12 | 720億1125万 | 380億4270万 | +15.29% 5/28 | -33.57% 3/19 |
| 2021年 12月期 | 1,462 2,923 12/28 | 892 1,784 1/4 | 543,600 271,800 2/10 | 730億7500万 | 462億9480万 | +11.19% 7/29 | -12.75% 1/27 |
| 2022年 12月期 | 1,788 3,575 11/25 | 1,061 2,121 3/9 | 846,800 423,400 11/24 | 893億7500万 | 530億2500万 | +12.38% 7/27 | -11.12% 1/4 |
| 2023年 12月期 | 2,805 5,610 12/25 | 1,428 2,855 1/5 | 1,315,800 657,900 12/5 | 1312億7400万 | 713億7500万 | +16.69% 12/14 | -8.2% 10/30 |
| 2024年 12月期 | 4,880 9/27 | 2,610 5,220 1/4 | 1,301,800 650,900 5/1 | 2244億8000万 | 1221億4800万 | +19.1% 5/1 | -26.15% 8/5 |
| 最新 | 3,295 2025/5/9 | 121,600 | 1515億7000万 | +5.51% 3,123 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 69%（1.69倍）
- 2025/05/09 vs 2024/12/30
- -27%（0.73倍）
- 過去安値
369円（2008/11/21） - 793%（8.93倍）
3,295円（5/9）