株価チャート
株価
5/2
- 前日 (5/1)
- 1,280
- 始値
- 1,276
- 高値
- 1,280
- 安値
- 1,265
- 終値 -0.86%
- 1,269
- 出来高 -13.75%
- 23,200
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,274 - 株価（25日）
移動平均値 - +0.48%
1,263 - 出来高（5日）
移動平均値 - -70.37%
78,300
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 | 1,276 | 1,280 | 1,265 | 1,269 | -0.86% | 23,200 | 440億9457万 | +0.48% | 13.07 | 1 |
| 05/01 | 1,279 | 1,280 | 1,268 | 1,280 | +0.39% | 26,900 | 444億7680万 | +1.11% | 13.19 | 1.01 |
| 04/30 | 1,282 | 1,283 | 1,260 | 1,275 | -0.16% | 27,900 | 443億306万 | +0.47% | 13.14 | 1 |
| 04/28 | 1,262 | 1,277 | 1,258 | 1,277 | +0.71% | 281,500 | 443億7255万 | +0.47% | 13.16 | 1.01 |
| 04/25 | 1,271 | 1,273 | 1,262 | 1,268 | -1.09% | 32,000 | 440億5983万 | -0.31% | 13.06 | 1 |
| 04/24 | 1,294 | 1,294 | 1,276 | 1,282 | -0.93% | 26,700 | 445億4629万 | +0.63% | 13.21 | 1.01 |
| 04/23 | 1,305 | 1,310 | 1,294 | 1,294 | +0.31% | 44,400 | 449億6326万 | +1.41% | 13.33 | 1.02 |
| 04/22 | 1,290 | 1,300 | 1,285 | 1,290 | +0.08% | 31,200 | 448億2427万 | +1.1% | 13.29 | 1.02 |
| 04/21 | 1,276 | 1,289 | 1,275 | 1,289 | +1.02% | 19,400 | 447億8952万 | +1.02% | 13.28 | 1.02 |
| 04/18 | 1,253 | 1,276 | 1,253 | 1,276 | +2.82% | 24,900 | 443億3781万 | 0% | 13.15 | 1.01 |
| 04/17 | 1,240 | 1,246 | 1,240 | 1,241 | -0.64% | 11,600 | 431億2164万 | -2.67% | 12.79 | 0.98 |
| 04/16 | 1,248 | 1,254 | 1,242 | 1,249 | 0% | 18,200 | 433億9962万 | -2.19% | 12.87 | 0.98 |
| 04/15 | 1,261 | 1,266 | 1,249 | 1,249 | -0.24% | 24,700 | 433億9962万 | -2.35% | 12.87 | 0.98 |
| 04/14 | 1,250 | 1,255 | 1,240 | 1,252 | +0.97% | 24,200 | 435億387万 | -2.26% | 12.9 | 0.99 |
| 04/11 | 1,246 | 1,246 | 1,214 | 1,240 | -1.51% | 46,500 | 430億8690万 | -3.35% | 12.78 | 0.98 |
| 04/10 | 1,259 | 1,261 | 1,241 | 1,259 | +5% | 53,100 | 437億4710万 | -2.18% | 12.97 | 0.99 |
| 04/09 | 1,211 | 1,213 | 1,193 | 1,199 | -1.8% | 72,600 | 416億6225万 | -7.05% | 12.35 | 0.95 |
| 04/08 | 1,218 | 1,239 | 1,205 | 1,221 | +2.78% | 79,400 | 424億2669万 | -5.64% | 12.58 | 0.96 |
| 04/07 | 1,124 | 1,194 | 1,110 | 1,188 | -1.49% | 138,600 | 412億8003万 | -8.47% | 12.24 | 0.94 |
| 04/04 | 1,240 | 1,242 | 1,196 | 1,206 | -4.13% | 94,100 | 419億548万 | -7.44% | 12.42 | 0.95 |
| 04/03 | 1,257 | 1,272 | 1,253 | 1,258 | -1.87% | 61,800 | 437億1235万 | -3.68% | 12.96 | 0.99 |
| 04/02 | 1,282 | 1,293 | 1,277 | 1,282 | -0.47% | 39,900 | 445億4629万 | -1.84% | 13.21 | 1.01 |
| 04/01 | 1,305 | 1,318 | 1,286 | 1,288 | -1.23% | 51,800 | 447億5478万 | -1.3% | 13.27 | 1.02 |
| 03/31 | 1,309 | 1,324 | 1,302 | 1,304 | -2.03% | 63,300 | 453億1074万 | -0.08% | 13.43 | 1.03 |
| 03/28 | 1,319 | 1,334 | 1,305 | 1,331 | -1.41% | 196,400 | 511億707万 | +2.15% | 13.71 | 1.05 |
| 03/27 | 1,344 | 1,358 | 1,331 | 1,350 | 0% | 282,600 | 518億3662万 | +3.77% | 13.91 | 1.06 |
| 03/26 | 1,324 | 1,356 | 1,324 | 1,350 | +2.12% | 128,700 | 518億3662万 | +3.93% | 13.91 | 1.06 |
| 03/25 | 1,320 | 1,330 | 1,308 | 1,322 | +0.92% | 82,600 | 507億6149万 | +1.93% | 13.62 | 1.04 |
| 03/24 | 1,321 | 1,321 | 1,304 | 1,310 | -0.91% | 146,800 | 503億72万 | +1.08% | 13.5 | 1.03 |
| 03/21 | 1,310 | 1,329 | 1,310 | 1,322 | +0.08% | 82,400 | 507億6149万 | +2.08% | 13.62 | 1.04 |
| 03/19 | 1,308 | 1,323 | 1,308 | 1,321 | +1.15% | 70,300 | 507億2309万 | +2.09% | 13.61 | 1.04 |
| 03/18 | 1,301 | 1,312 | 1,301 | 1,306 | +1.01% | 82,500 | 501億4713万 | +1.08% | 13.46 | 1.03 |
| 03/17 | 1,276 | 1,302 | 1,276 | 1,293 | +1.73% | 203,900 | 496億4796万 | +0.15% | 13.32 | 1.02 |
| 03/14 | 1,265 | 1,275 | 1,262 | 1,271 | -0.08% | 70,200 | 488億322万 | -1.55% | 13.09 | 1 |
| 03/13 | 1,275 | 1,286 | 1,271 | 1,272 | -0.93% | 89,000 | 488億4162万 | -1.47% | 13.1 | 1 |
| 03/12 | 1,284 | 1,286 | 1,275 | 1,284 | -0.23% | 53,800 | 493億239万 | -0.47% | 13.23 | 1.01 |
| 03/11 | 1,286 | 1,293 | 1,274 | 1,287 | -1.08% | 57,900 | 494億1758万 | -0.16% | 13.26 | 1.01 |
| 03/10 | 1,311 | 1,312 | 1,296 | 1,301 | -1.44% | 78,400 | 499億5514万 | +0.93% | 13.4 | 1.03 |
| 03/07 | 1,318 | 1,327 | 1,300 | 1,320 | -1.05% | 54,500 | 506億8470万 | +2.4% | 13.6 | 1.04 |
| 03/06 | 1,330 | 1,342 | 1,326 | 1,334 | +0.91% | 58,600 | 512億2226万 | +3.65% | 13.74 | 1.05 |
| 03/05 | 1,326 | 1,339 | 1,320 | 1,322 | +0.46% | 64,200 | 507億6149万 | +2.88% | 13.62 | 1.04 |
| 03/04 | 1,319 | 1,321 | 1,312 | 1,316 | -0.6% | 46,400 | 505億3111万 | +2.65% | 13.56 | 1.04 |
| 03/03 | 1,314 | 1,324 | 1,305 | 1,324 | +2.56% | 73,600 | 508億3829万 | +3.44% | 13.64 | 1.04 |
| 02/28 | 1,277 | 1,305 | 1,268 | 1,291 | +0.23% | 83,700 | 495億7117万 | +1.1% | 13.3 | 1.02 |
| 02/27 | 1,263 | 1,292 | 1,262 | 1,288 | +2.22% | 66,800 | 494億5598万 | +1.02% | 13.27 | 1.02 |
| 02/26 | 1,264 | 1,264 | 1,249 | 1,260 | -0.32% | 46,800 | 483億8085万 | -1.02% | 12.98 | 0.99 |
| 02/25 | 1,260 | 1,269 | 1,259 | 1,264 | -0.71% | 45,900 | 485億3444万 | -0.71% | 13.02 | 1 |
| 02/21 | 1,265 | 1,274 | 1,263 | 1,273 | +0.24% | 22,600 | 488億8001万 | +0.08% | 13.12 | 1 |
| 02/20 | 1,280 | 1,285 | 1,268 | 1,270 | -0.78% | 29,400 | 487億6482万 | -0.08% | 13.08 | 1 |
| 02/19 | 1,292 | 1,292 | 1,280 | 1,280 | -1.16% | 15,100 | 491億4880万 | +0.71% | 13.19 | 1.01 |
| 02/18 | 1,295 | 1,296 | 1,288 | 1,295 | +0.23% | 11,100 | 497億2476万 | +1.97% | 13.34 | 1.02 |
| 02/17 | 1,298 | 1,298 | 1,290 | 1,292 | -0.08% | 9,900 | 496億957万 | +1.89% | 13.31 | 1.02 |
| 02/14 | 1,300 | 1,302 | 1,285 | 1,293 | -0.46% | 24,100 | 496億4796万 | +2.05% | 13.32 | 1.02 |
| 02/13 | 1,295 | 1,301 | 1,286 | 1,299 | +1.09% | 26,400 | 498億7835万 | +2.61% | 13.38 | 1.02 |
| 02/12 | 1,289 | 1,291 | 1,280 | 1,285 | +0.63% | 12,800 | 493億4078万 | +1.58% | 13.24 | 1.01 |
| 02/10 | 1,296 | 1,296 | 1,277 | 1,277 | -1.47% | 30,000 | 490億3360万 | +0.95% | 13.16 | 1.01 |
| 02/07 | 1,278 | 1,298 | 1,273 | 1,296 | +1.41% | 27,800 | 497億6316万 | +2.37% | 13.35 | 1.02 |
| 02/06 | 1,275 | 1,281 | 1,269 | 1,278 | +0.95% | 14,200 | 490億7200万 | +0.87% | 13.17 | 1.01 |
| 02/05 | 1,271 | 1,280 | 1,261 | 1,266 | +0.56% | 24,200 | 486億1123万 | -0.16% | 13.04 | 1 |
| 02/04 | 1,275 | 1,275 | 1,259 | 1,259 | +0.16% | 15,400 | 483億4245万 | -0.79% | 12.97 | 0.99 |
| 02/03 | 1,280 | 1,285 | 1,254 | 1,257 | -2.18% | 38,300 | 482億6565万 | -1.1% | 12.95 | 0.99 |
| 01/31 | 1,292 | 1,293 | 1,274 | 1,285 | -0.62% | 19,400 | 493億4078万 | +1.02% | 13.24 | 1.01 |
| 01/30 | 1,275 | 1,293 | 1,275 | 1,293 | +1.49% | 34,800 | 496億4796万 | +1.65% | 13.32 | 1.02 |
| 01/29 | 1,283 | 1,283 | 1,274 | 1,274 | -0.47% | 17,200 | 489億1841万 | +0.24% | 13.13 | 1 |
| 01/28 | 1,264 | 1,284 | 1,263 | 1,280 | +1.27% | 22,000 | 491億4880万 | +0.71% | 13.19 | 1.01 |
| 01/27 | 1,263 | 1,268 | 1,257 | 1,264 | +0.8% | 12,700 | 485億3444万 | -0.55% | 13.02 | 1 |
| 01/24 | 1,249 | 1,256 | 1,245 | 1,254 | +0.4% | 15,000 | 481億5046万 | -1.34% | 12.92 | 0.99 |
| 01/23 | 1,242 | 1,251 | 1,242 | 1,249 | +0.16% | 15,600 | 479億5847万 | -1.65% | 12.87 | 0.98 |
| 01/22 | 1,247 | 1,251 | 1,242 | 1,247 | +0.56% | 11,400 | 478億8168万 | -1.81% | 12.85 | 0.98 |
| 01/21 | 1,246 | 1,247 | 1,239 | 1,240 | -0.56% | 29,500 | 476億1290万 | -2.36% | 12.78 | 0.98 |
| 01/20 | 1,246 | 1,251 | 1,243 | 1,247 | +0.32% | 16,300 | 478億8168万 | -1.89% | 12.85 | 0.98 |
| 01/17 | 1,258 | 1,258 | 1,243 | 1,243 | -0.96% | 24,800 | 477億2809万 | -2.2% | 12.81 | 0.98 |
| 01/16 | 1,264 | 1,280 | 1,255 | 1,255 | -0.32% | 25,000 | 481億8886万 | -1.34% | 12.93 | 0.99 |
| 01/15 | 1,252 | 1,263 | 1,252 | 1,259 | +0.56% | 22,800 | 483億4245万 | -1.02% | 12.97 | 0.99 |
| 01/14 | 1,260 | 1,260 | 1,248 | 1,252 | -0.63% | 34,300 | 480億7367万 | -1.57% | 12.9 | 0.99 |
| 01/10 | 1,259 | 1,261 | 1,254 | 1,260 | +0.16% | 18,600 | 483億8085万 | -1.02% | 12.98 | 0.99 |
| 01/09 | 1,270 | 1,272 | 1,258 | 1,258 | -0.47% | 30,300 | 483億405万 | -1.1% | 12.96 | 0.99 |
| 01/08 | 1,276 | 1,280 | 1,262 | 1,264 | -0.71% | 31,500 | 485億3444万 | -0.63% | 13.02 | 1 |
| 01/07 | 1,296 | 1,296 | 1,273 | 1,273 | -1.09% | 26,900 | 488億8001万 | +0.16% | 13.12 | 1 |
| 01/06 | 1,307 | 1,311 | 1,287 | 1,287 | -1.45% | 47,500 | 494億1758万 | +1.34% | 13.26 | 1.01 |
| 2024 | ||||||||||
| 12/30 | 1,325 | 1,325 | 1,306 | 1,306 | -1.43% | 33,800 | 501億4713万 | +3.08% | 13.46 | 1.15 |
| 12/27 | 1,320 | 1,325 | 1,302 | 1,325 | +1.38% | 39,800 | 508億7668万 | +4.83% | 13.65 | 1.17 |
| 12/26 | 1,295 | 1,307 | 1,292 | 1,307 | +0.93% | 44,900 | 501億8553万 | +3.65% | 13.47 | 1.15 |
| 12/25 | 1,295 | 1,295 | 1,283 | 1,295 | 0% | 21,200 | 497億2476万 | +2.94% | 13.34 | 1.14 |
| 12/24 | 1,291 | 1,296 | 1,291 | 1,295 | +0.39% | 9,200 | 497億2476万 | +3.19% | 13.34 | 1.14 |
| 12/23 | 1,288 | 1,302 | 1,283 | 1,290 | +0.78% | 36,700 | 495億3277万 | +2.95% | 13.29 | 1.14 |
| 12/20 | 1,280 | 1,296 | 1,278 | 1,280 | +0.63% | 40,800 | 491億4880万 | +2.32% | 13.19 | 1.13 |
| 12/19 | 1,272 | 1,279 | 1,271 | 1,272 | -0.31% | 25,500 | 488億4162万 | +1.84% | 13.1 | 1.12 |
| 12/18 | 1,279 | 1,283 | 1,271 | 1,276 | 0% | 18,600 | 489億9521万 | +2.24% | 13.15 | 1.12 |
| 12/17 | 1,263 | 1,285 | 1,262 | 1,276 | +1.03% | 34,300 | 489億9521万 | +2.33% | 13.15 | 1.12 |
| 12/16 | 1,250 | 1,263 | 1,243 | 1,263 | +1.77% | 31,700 | 484億9604万 | +1.45% | 13.01 | 1.11 |
| 12/13 | 1,237 | 1,246 | 1,233 | 1,241 | -0.72% | 58,400 | 476億5129万 | -0.24% | 12.79 | 1.09 |
| 12/12 | 1,244 | 1,254 | 1,237 | 1,250 | +0.73% | 49,500 | 479億9687万 | +0.48% | 12.88 | 1.1 |
| 12/11 | 1,253 | 1,260 | 1,236 | 1,241 | -1.04% | 40,600 | 476億5129万 | -0.32% | 12.79 | 1.09 |
| 12/10 | 1,270 | 1,270 | 1,252 | 1,254 | -0.63% | 18,400 | 481億5046万 | +0.72% | 12.92 | 1.11 |
| 12/09 | 1,264 | 1,270 | 1,262 | 1,262 | -0.16% | 25,100 | 484億5764万 | +1.45% | 13 | 1.11 |
| 12/06 | 1,259 | 1,264 | 1,252 | 1,264 | +0.56% | 13,900 | 485億3444万 | +1.61% | 13.02 | 1.11 |
| 12/05 | 1,259 | 1,261 | 1,252 | 1,257 | -0.08% | 22,200 | 482億6565万 | +1.05% | 12.95 | 1.11 |
| 12/04 | 1,261 | 1,264 | 1,253 | 1,258 | -0.16% | 18,500 | 483億405万 | +1.13% | 12.96 | 1.11 |
| 12/03 | 1,250 | 1,263 | 1,246 | 1,260 | +0.88% | 36,500 | 483億8085万 | +1.29% | 12.98 | 1.11 |
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 | 1,200 240 4/10 240 4/9 他3件 | 625 125 2/7 125 1/22 | 199,800 999,000 2/29 | - | - | +9.33% 4/30 | -17.35% 1/22 |
| 2009年 3月期 | 845 169 5/20 | 450 90 10/10 | 146,200 731,000 4/30 | - | - | +19.85% 11/25 | -32.43% 10/10 |
| 2010年 3月期 | 820 164 8/31 | 600 120 10/5 | 802,400 4,012,000 6/18 | - | - | +15.78% 6/18 | -13.28% 10/5 |
| 2011年 3月期 | 740 148 4/27 | 360 72 3/15 | 439,400 2,197,000 3/15 | 354億4407万 | 172億4306万 | +10.49% 12/6 | -30.36% 3/15 |
| 2012年 3月期 | 920 184 3/8 | 465 93 8/9 | 1,196,800 5,984,000 2/1 | 440億6560万 | 222億7229万 | +16.85% 2/1 | -9.8% 4/11 |
| 2013年 3月期 | 1,185 237 3/25 | 660 132 5/15 | 1,362,800 6,814,000 1/25 | 567億5841万 | 316億1228万 | +17.41% 6/7 | -10.23% 5/14 |
| 2014年 3月期 | 1,240 248 5/14 | 885 177 6/7 | 1,325,600 6,628,000 7/17 | 593億9277万 | 423億8919万 | +14.7% 7/17 | -17.22% 6/7 |
| 2015年 3月期 | 975 195 4/4 195 4/2 | 855 171 10/27 | 292,200 1,461,000 3/26 | 437億7506万 | 383億8736万 | +2.88% 2/18 | -6.08% 10/17 |
| 2016年 3月期 | 1,064 3/30 | 830 166 8/25 | 357,500 3/28 | 477億7094万 | 372億6492万 | +8.06% 11/5 | -10.69% 1/21 |
| 2017年 3月期 | 1,041 4/4 | 850 8/19 6/24 | 265,900 3/28 | 467億3829万 | 381億6287万 | +5.11% 3/13 | -8.64% 6/24 |
| 2018年 3月期 | 1,110 11/14 | 887 4/14 | 448,800 3/14 | 470億6122万 | 398億2408万 | +6.74% 5/16 | -6.12% 2/23 |
| 2019年 3月期 | 1,015 5/15 | 802 12/25 | 531,100 3/26 | 430億3346万 | 332億79万 | +5.32% 9/25 | -14.3% 12/25 |
| 2020年 3月期 | 1,088 9/20 | 706 3/13 | 340,600 3/27 | 450億4048万 | 292億2663万 | +12.58% 3/27 | -17.94% 3/13 |
| 2021年 3月期 | 1,058 3/26 | 781 8/5 | 313,200 3/29 | 437億9855万 | 323億3144万 | +7.35% 3/26 | -5.82% 4/27 |
| 2022年 3月期 | 984 4/5 | 853 11/30 | 708,200 5/27 | 407億3514万 | 353億1206万 | +4.38% 11/4 | -4.75% 11/30 5/12 |
| 2023年 3月期 | 1,073 3/22 | 854 4/12 | 394,800 10/28 | 444億1951万 | 353億5346万 | +6.43% 8/31 | -4.78% 9/16 |
| 2024年 3月期 | 1,430 1/12 1/11 | 1,019 4/10 | 313,500 3/27 | 549億842万 | 421億8405万 | +7.73% 1/10 | -7.12% 4/19 |
| 最新 | 1,269 2025/5/2 | 23,200 | 440億9457万 | +0.48% 1,263 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/02 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
360円（2011/03/15） - 253%（3.53倍）
1,269円（5/2）