株価チャート
株価
5/2
- 前日 (5/1)
- 782
- 始値
- 784
- 高値
- 789
- 安値
- 759
- 終値 -0.9%
- 775
- 出来高 -26.7%
- 16,200
乖離率
- 株価（5日）
移動平均値 - -1.65%
788 - 株価（25日）
移動平均値 - +1.04%
767 - 出来高（5日）
移動平均値 - -6.36%
17,300
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 | 784 | 789 | 759 | 775 | -0.9% | 16,200 | 266億5473万 | +1.04% | 25.85 | 0.95 |
| 05/01 | 797 | 797 | 773 | 782 | -1.88% | 22,100 | 268億9548万 | +1.82% | 26.08 | 0.96 |
| 04/30 | 796 | 797 | 785 | 797 | +1.14% | 16,900 | 274億1138万 | +3.64% | 26.58 | 0.98 |
| 04/28 | 800 | 800 | 775 | 788 | -1.5% | 22,400 | 271億184万 | +2.6% | 26.28 | 0.97 |
| 04/25 | 789 | 800 | 788 | 800 | +1.39% | 8,900 | 275億1456万 | +4.17% | 26.68 | 0.98 |
| 04/24 | 800 | 800 | 777 | 789 | -1.13% | 13,500 | 271億3623万 | +2.87% | 26.32 | 0.97 |
| 04/23 | 794 | 798 | 789 | 798 | +0.5% | 19,000 | 274億4577万 | +4.04% | 26.62 | 0.98 |
| 04/22 | 797 | 797 | 787 | 794 | 0% | 10,300 | 273億820万 | +3.52% | 26.48 | 0.97 |
| 04/21 | 790 | 795 | 784 | 794 | -0.25% | 11,500 | 273億820万 | +3.66% | 26.48 | 0.97 |
| 04/18 | 763 | 798 | 761 | 796 | +5.15% | 18,800 | 273億7698万 | +3.92% | 26.55 | 0.98 |
| 04/17 | 760 | 767 | 757 | 757 | -0.26% | 7,200 | 260億3565万 | -1.05% | 25.25 | 0.93 |
| 04/16 | 766 | 766 | 751 | 759 | +0.53% | 7,600 | 261億443万 | -0.91% | 25.32 | 0.93 |
| 04/15 | 762 | 770 | 755 | 755 | -0.66% | 9,200 | 259億6686万 | -1.44% | 25.18 | 0.93 |
| 04/14 | 764 | 764 | 747 | 760 | +0.53% | 12,100 | 261億3883万 | -0.91% | 25.35 | 0.93 |
| 04/11 | 770 | 770 | 744 | 756 | -2.2% | 23,500 | 260億125万 | -1.43% | 25.22 | 0.93 |
| 04/10 | 769 | 780 | 760 | 773 | +5.89% | 20,300 | 265億8594万 | +0.65% | 25.78 | 0.95 |
| 04/09 | 720 | 743 | 711 | 730 | -0.54% | 20,400 | 251億703万 | -4.95% | 24.35 | 0.9 |
| 04/08 | 730 | 744 | 715 | 734 | +4.71% | 22,800 | 252億4460万 | -4.68% | 24.48 | 0.9 |
| 04/07 | 701 | 722 | 701 | 701 | -2.23% | 24,700 | 241億963万 | -9.08% | 23.38 | 0.86 |
| 04/04 | 735 | 736 | 707 | 717 | -3.63% | 32,600 | 246億5992万 | -7.24% | 23.92 | 0.88 |
| 04/03 | 747 | 753 | 744 | 744 | -1.59% | 16,500 | 255億8854万 | -4% | 24.82 | 0.91 |
| 04/02 | 752 | 756 | 750 | 756 | +0.8% | 11,700 | 260億125万 | -2.45% | 25.22 | 0.93 |
| 04/01 | 773 | 777 | 750 | 750 | -1.06% | 22,700 | 257億9490万 | -3.23% | 25.02 | 0.92 |
| 03/31 | 799 | 799 | 758 | 758 | -5.37% | 21,500 | 260億7004万 | -2.19% | 25.28 | 0.93 |
| 03/28 | 795 | 804 | 791 | 801 | -1.84% | 26,100 | 275億4895万 | +3.35% | 26.72 | 0.98 |
| 03/27 | 799 | 816 | 790 | 816 | +2% | 31,600 | 280億6485万 | +5.56% | 27.22 | 1 |
| 03/26 | 779 | 800 | 774 | 800 | +2.7% | 25,200 | 275億1456万 | +3.76% | 26.68 | 0.98 |
| 03/25 | 775 | 779 | 771 | 779 | +0.65% | 6,500 | 267億9230万 | +1.17% | 25.98 | 0.96 |
| 03/24 | 781 | 784 | 772 | 774 | -1.28% | 10,100 | 266億2033万 | +0.65% | 25.82 | 0.95 |
| 03/21 | 782 | 787 | 780 | 784 | -0.63% | 24,000 | 269億6426万 | +1.95% | 26.15 | 0.96 |
| 03/19 | 788 | 792 | 784 | 789 | 0% | 10,300 | 271億3623万 | +2.73% | 26.32 | 0.97 |
| 03/18 | 789 | 795 | 783 | 789 | +0.51% | 17,900 | 271億3623万 | +2.87% | 26.32 | 0.97 |
| 03/17 | 782 | 790 | 777 | 785 | +0.77% | 11,400 | 269億9866万 | +2.48% | 26.18 | 0.96 |
| 03/14 | 777 | 785 | 770 | 779 | +0.52% | 30,200 | 267億9230万 | +1.7% | 25.98 | 0.96 |
| 03/13 | 774 | 775 | 770 | 775 | 0% | 8,200 | 266億5473万 | +1.31% | 25.85 | 0.95 |
| 03/12 | 766 | 775 | 763 | 775 | +1.04% | 16,600 | 266億5473万 | +1.31% | 25.85 | 0.95 |
| 03/11 | 771 | 771 | 764 | 767 | -1.03% | 15,500 | 263億7958万 | +0.39% | 25.58 | 0.94 |
| 03/10 | 771 | 775 | 769 | 775 | +0.13% | 9,300 | 266億5473万 | +1.31% | 25.85 | 0.95 |
| 03/07 | 773 | 774 | 769 | 774 | 0% | 19,600 | 266億2033万 | +0.91% | 25.82 | 0.95 |
| 03/06 | 774 | 776 | 769 | 774 | +0.26% | 18,100 | 266億2033万 | +0.78% | 25.82 | 0.95 |
| 03/05 | 772 | 772 | 768 | 772 | 0% | 15,400 | 265億5155万 | +0.26% | 25.75 | 0.95 |
| 03/04 | 773 | 773 | 766 | 772 | -0.39% | 9,600 | 265億5155万 | +0.13% | 25.75 | 0.95 |
| 03/03 | 776 | 776 | 756 | 775 | +3.2% | 23,500 | 266億5473万 | +0.39% | 25.85 | 0.95 |
| 02/28 | 765 | 765 | 751 | 751 | -0.79% | 18,300 | 258億2929万 | -2.85% | 25.05 | 0.92 |
| 02/27 | 751 | 757 | 746 | 757 | +0.8% | 11,600 | 260億3565万 | -2.32% | 25.25 | 0.93 |
| 02/26 | 746 | 751 | 742 | 751 | +0.67% | 14,800 | 258億2929万 | -3.35% | 25.05 | 0.92 |
| 02/25 | 751 | 753 | 745 | 746 | -0.93% | 11,400 | 256億5732万 | -4.24% | 24.88 | 0.91 |
| 02/21 | 754 | 756 | 744 | 753 | -0.4% | 28,200 | 258億9807万 | -3.59% | 25.12 | 0.92 |
| 02/20 | 763 | 769 | 755 | 756 | -1.56% | 15,600 | 260億125万 | -3.32% | 25.22 | 0.93 |
| 02/19 | 760 | 773 | 757 | 768 | +1.19% | 19,000 | 264億1397万 | -2.04% | 25.62 | 0.94 |
| 02/18 | 761 | 763 | 759 | 759 | -0.65% | 7,200 | 261億443万 | -3.31% | 25.32 | 0.93 |
| 02/17 | 764 | 766 | 761 | 764 | 0% | 5,200 | 262億7640万 | -2.92% | 25.48 | 0.94 |
| 02/14 | 770 | 771 | 763 | 764 | -0.78% | 12,400 | 262億7640万 | -3.05% | 25.48 | 0.94 |
| 02/13 | 765 | 770 | 764 | 770 | +1.32% | 12,400 | 264億8276万 | -2.41% | 25.68 | 0.94 |
| 02/12 | 770 | 770 | 760 | 760 | -0.39% | 10,900 | 261億3883万 | -3.92% | 25.35 | 0.93 |
| 02/10 | 768 | 771 | 762 | 763 | -0.91% | 10,800 | 262億4201万 | -3.78% | 25.45 | 0.94 |
| 02/07 | 769 | 772 | 768 | 770 | -0.26% | 14,500 | 264億8276万 | -3.14% | 25.68 | 0.94 |
| 02/06 | 762 | 772 | 762 | 772 | +0.92% | 14,500 | 265億5155万 | -3.26% | 25.75 | 0.95 |
| 02/05 | 761 | 770 | 759 | 765 | +0.53% | 16,600 | 263億1079万 | -4.38% | 25.52 | 0.94 |
| 02/04 | 765 | 769 | 760 | 761 | +0.93% | 19,200 | 261億7322万 | -5.11% | 25.38 | 0.93 |
| 02/03 | 797 | 797 | 754 | 754 | -6.22% | 62,200 | 259億3247万 | -6.22% | 25.15 | 0.92 |
| 01/31 | 810 | 815 | 791 | 804 | -0.62% | 17,200 | 276億5213万 | -0.25% | 26.82 | 0.99 |
| 01/30 | 814 | 816 | 808 | 809 | -0.86% | 20,900 | 278億2409万 | +0.37% | 26.99 | 0.99 |
| 01/29 | 816 | 817 | 815 | 816 | +0.12% | 4,200 | 280億6485万 | +1.24% | 27.22 | 1 |
| 01/28 | 809 | 815 | 807 | 815 | +0.74% | 8,100 | 280億3045万 | +1.12% | 27.19 | 1 |
| 01/27 | 804 | 810 | 802 | 809 | +1.63% | 14,300 | 278億2409万 | +0.37% | 26.99 | 0.99 |
| 01/24 | 803 | 807 | 796 | 796 | -0.38% | 6,500 | 273億7698万 | -1.24% | 26.55 | 0.98 |
| 01/23 | 806 | 806 | 792 | 799 | -0.87% | 11,100 | 274億8016万 | -0.99% | 26.65 | 0.98 |
| 01/22 | 803 | 810 | 803 | 806 | +0.37% | 6,400 | 277億2091万 | -0.12% | 26.88 | 0.99 |
| 01/21 | 798 | 803 | 793 | 803 | +0.75% | 9,500 | 276億1773万 | -0.62% | 26.78 | 0.98 |
| 01/20 | 784 | 797 | 784 | 797 | +1.66% | 8,900 | 274億1138万 | -1.36% | 26.58 | 0.98 |
| 01/17 | 786 | 794 | 783 | 784 | -0.25% | 9,600 | 269億6426万 | -3.09% | 26.15 | 0.96 |
| 01/16 | 803 | 803 | 786 | 786 | -1.87% | 23,800 | 270億3305万 | -3.08% | 26.22 | 0.96 |
| 01/15 | 799 | 807 | 799 | 801 | +0.13% | 10,800 | 275億4895万 | -1.35% | 26.72 | 0.98 |
| 01/14 | 794 | 807 | 793 | 800 | 0% | 25,500 | 275億1456万 | -1.48% | 26.68 | 0.98 |
| 01/10 | 791 | 806 | 789 | 800 | +1.14% | 12,500 | 275億1456万 | -1.84% | 26.68 | 0.98 |
| 01/09 | 803 | 803 | 791 | 791 | -1.49% | 25,800 | 272億502万 | -2.94% | 26.38 | 0.97 |
| 01/08 | 806 | 809 | 803 | 803 | -0.86% | 10,300 | 276億1773万 | -1.47% | 26.78 | 0.98 |
| 01/07 | 810 | 810 | 804 | 810 | +0.12% | 12,300 | 278億5849万 | -0.74% | 27.02 | 0.99 |
| 01/06 | 828 | 828 | 809 | 809 | -1.46% | 20,800 | 278億2409万 | -0.74% | 26.99 | 0.99 |
| 2024 | ||||||||||
| 12/30 | 840 | 840 | 821 | 821 | -2.26% | 13,600 | 282億3681万 | +0.74% | 27.39 | 1.01 |
| 12/27 | 821 | 840 | 818 | 840 | +2.44% | 13,800 | 288億9028万 | +3.07% | 28.02 | 1.03 |
| 12/26 | 818 | 820 | 810 | 820 | +0.24% | 19,300 | 282億242万 | +0.86% | 27.35 | 1.01 |
| 12/25 | 813 | 818 | 809 | 818 | +0.49% | 9,000 | 281億3363万 | +0.62% | 27.29 | 1 |
| 12/24 | 810 | 814 | 806 | 814 | +0.49% | 10,300 | 279億9606万 | 0% | 27.15 | 1 |
| 12/23 | 800 | 812 | 800 | 810 | +1.12% | 8,900 | 278億5849万 | -0.49% | 27.02 | 0.99 |
| 12/20 | 816 | 816 | 801 | 801 | -1.23% | 21,200 | 275億4895万 | -1.72% | 26.72 | 0.98 |
| 12/19 | 805 | 816 | 805 | 811 | +0.12% | 8,900 | 278億9288万 | -0.73% | 27.05 | 0.99 |
| 12/18 | 810 | 810 | 805 | 810 | 0% | 28,500 | 278億5849万 | -0.98% | 27.02 | 0.99 |
| 12/17 | 808 | 810 | 805 | 810 | -0.49% | 14,400 | 278億5849万 | -1.1% | 27.02 | 0.99 |
| 12/16 | 808 | 817 | 806 | 814 | +0.62% | 12,100 | 279億9606万 | -0.85% | 27.15 | 1 |
| 12/13 | 814 | 820 | 805 | 809 | -1.22% | 31,200 | 278億2409万 | -1.7% | 26.99 | 0.99 |
| 12/12 | 808 | 823 | 808 | 819 | +1.24% | 22,800 | 281億6803万 | -0.61% | 27.32 | 1 |
| 12/11 | 815 | 815 | 807 | 809 | -0.74% | 21,600 | 278億2409万 | -2.06% | 26.99 | 0.99 |
| 12/10 | 835 | 835 | 815 | 815 | -0.61% | 23,200 | 280億3045万 | -1.45% | 27.19 | 1 |
| 12/09 | 819 | 825 | 810 | 820 | -0.24% | 14,500 | 282億242万 | -0.97% | 27.35 | 1.01 |
| 12/06 | 813 | 822 | 808 | 822 | +1.11% | 7,800 | 282億7121万 | -0.84% | 27.42 | 1.01 |
| 12/05 | 823 | 823 | 808 | 813 | -0.37% | 12,700 | 279億6167万 | -1.93% | 27.12 | 1 |
| 12/04 | 845 | 853 | 815 | 816 | -4.9% | 20,500 | 280億6485万 | -1.69% | 27.22 | 1 |
| 12/03 | 814 | 858 | 814 | 858 | +5.8% | 56,200 | 295億936万 | +3.25% | 28.62 | 1.05 |
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 | 1,117 6,700 9/3 | 406 812 2/12 | 196,000 98,000 12/14 | - | - | +19.27% 5/7 | -21.91% 11/20 |
| 2009年 3月期 | 598 1,195 6/9 | 280 560 3/12 | 87,600 43,800 3/25 43,800 6/27 | - | - | +18.38% 9/22 | -23.12% 8/19 |
| 2010年 3月期 | 459 917 6/29 | 298 595 4/17 | 210,000 105,000 3/26 | - | - | +23.19% 5/29 | -19.44% 10/5 |
| 2011年 3月期 | 427 854 3/9 | 345 690 11/16 | 165,000 82,500 3/15 | 141億295万 | 113億9466万 | +6.98% 12/15 | -10.26% 3/15 |
| 2012年 3月期 | 530 1,060 3/27 | 375 749 4/6 749 4/5 | 97,400 48,700 9/26 | 175億484万 | 123億6898万 | +7.48% 2/1 | -4.08% 3/30 |
| 2013年 3月期 | 838 1,675 3/26 1,675 3/25 | 478 956 5/21 | 92,000 46,000 12/25 | 276億6095万 | 157億8738万 | +13.64% 3/25 | -7.51% 12/26 |
| 2014年 3月期 | 1,495 2,990 1/31 | 728 1,455 6/7 | 738,000 369,000 1/31 | 513億122万 | 240億2787万 | +15.75% 11/14 | -16.85% 6/7 |
| 2015年 3月期 | 1,633 3,265 8/11 | 1,057 2/10 | 328,000 164,000 9/19 | 560億5580万 | 362億9780万 | +6.79% 5/22 | -9.98% 2/9 |
| 2016年 3月期 | 1,224 10/1 | 831 1/18 | 206,600 5/15 | 420億3411万 | 285億5631万 | +15.32% 9/30 | -19.82% 1/15 |
| 2017年 3月期 | 1,087 4/14 | 585 11/9 | 409,800 11/30 | 373億7758万 | 201億2002万 | +13.76% 12/20 | -14.16% 6/21 |
| 2018年 3月期 | 828 11/14 | 677 3/28 | 267,500 5/16 | 284億7756万 | 232億8419万 | +12.25% 11/8 | -5.56% 2/6 |
| 2019年 3月期 | 800 7/31 | 580 12/25 | 178,000 7/31 | 275億1456万 | 199億4805万 | +11.37% 7/31 | -10.83% 12/25 |
| 2020年 3月期 | 872 1/10 1/9 | 501 3/17 3/13 | 504,900 10/31 | 299億9087万 | 172億3099万 | +13.54% 11/6 | -22.57% 3/13 |
| 2021年 3月期 | 749 3/23 3/18 他2件 | 569 7/31 | 166,500 7/31 | 257億6050万 | 195億6973万 | +10.82% 9/28 | -7.06% 5/18 |
| 2022年 3月期 | 755 10/21 | 638 6/1 | 232,600 10/28 | 259億6686万 | 219億4286万 | +8.41% 12/16 | -7.72% 11/19 |
| 2023年 3月期 | 797 11/1 | 695 4/13 | 124,100 10/28 | 274億1138万 | 239億327万 | +5.34% 10/18 | -4.59% 9/7 |
| 2024年 3月期 | 854 9/14 | 735 5/31 | 311,200 9/13 | 293億7179万 | 252億7900万 | +6.92% 9/13 | -4.49% 5/31 |
| 最新 | 775 2025/5/2 | 16,200 | 266億5473万 | +1.04% 767 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/05/02 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
280円（2009/03/12） - 177%（2.77倍）
775円（5/2）