株価チャート
株価
5/2
- 前日 (5/1)
- 470
- 始値
- 470
- 高値
- 470
- 安値
- 463
- 終値 -0.64%
- 467
- 出来高 -11.26%
- 58,300
乖離率
- 株価（5日）
移動平均値 - -0.85%
471 - 株価（25日）
移動平均値 - +2.86%
454 - 出来高（5日）
移動平均値 - -19.16%
72,120
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 | 470 | 470 | 463 | 467 | -0.64% | 58,300 | 290億5505万 | +2.86% | 31.43 | 1.07 |
| 05/01 | 470 | 475 | 468 | 470 | -0.63% | 65,700 | 292億4170万 | +3.07% | 31.63 | 1.07 |
| 04/30 | 475 | 475 | 469 | 473 | 0% | 67,800 | 294億2835万 | +3.28% | 31.83 | 1.08 |
| 04/28 | 473 | 481 | 473 | 473 | +0.64% | 111,500 | 294億2835万 | +3.05% | 31.83 | 1.08 |
| 04/25 | 468 | 470 | 464 | 470 | +0.86% | 57,300 | 292億4170万 | +2.17% | 31.63 | 1.07 |
| 04/24 | 468 | 469 | 462 | 466 | -0.43% | 58,400 | 289億9284万 | +1.08% | 31.36 | 1.06 |
| 04/23 | 470 | 474 | 468 | 468 | +0.21% | 89,400 | 291億1727万 | +1.3% | 31.5 | 1.07 |
| 04/22 | 459 | 467 | 457 | 467 | +1.3% | 80,000 | 290億5505万 | +0.86% | 31.43 | 1.07 |
| 04/21 | 460 | 462 | 457 | 461 | +0.66% | 70,200 | 286億8176万 | -0.65% | 31.03 | 1.05 |
| 04/18 | 442 | 458 | 442 | 458 | +4.57% | 127,100 | 284億9511万 | -1.72% | 30.83 | 1.05 |
| 04/17 | 438 | 441 | 437 | 438 | -0.45% | 33,700 | 272億5078万 | -6.21% | 29.48 | 1 |
| 04/16 | 440 | 443 | 438 | 440 | 0% | 74,600 | 273億7521万 | -6.38% | 29.61 | 1.01 |
| 04/15 | 443 | 447 | 440 | 440 | -0.45% | 74,200 | 273億7521万 | -6.78% | 29.61 | 1.01 |
| 04/14 | 439 | 445 | 438 | 442 | +2.08% | 101,600 | 274億9964万 | -6.95% | 29.75 | 1.01 |
| 04/11 | 419 | 436 | 412 | 433 | -1.14% | 167,000 | 269億3970万 | -9.41% | 29.14 | 0.99 |
| 04/10 | 445 | 445 | 433 | 438 | +6.31% | 166,100 | 272億5078万 | -8.94% | 29.48 | 1 |
| 04/09 | 430 | 430 | 409 | 412 | -6.36% | 243,100 | 256億3315万 | -14.88% | 27.73 | 0.94 |
| 04/08 | 419 | 442 | 419 | 440 | +10.28% | 191,900 | 273億7521万 | -9.65% | 29.61 | 1.01 |
| 04/07 | 410 | 412 | 399 | 399 | -10.34% | 374,900 | 248億2434万 | -18.57% | 26.85 | 0.91 |
| 04/04 | 451 | 454 | 440 | 445 | -3.68% | 317,300 | 276億8629万 | -9.92% | 29.95 | 1.02 |
| 04/03 | 461 | 464 | 450 | 462 | -1.49% | 245,700 | 287億4397万 | -7.04% | 31.09 | 1.06 |
| 04/02 | 466 | 469 | 462 | 469 | +0.64% | 127,600 | 291億7949万 | -6.01% | 31.57 | 1.07 |
| 04/01 | 474 | 474 | 465 | 466 | -0.85% | 212,600 | 289億9284万 | -6.8% | 31.36 | 1.06 |
| 03/31 | 490 | 490 | 470 | 470 | -5.05% | 355,800 | 292億4170万 | -6.37% | 31.63 | 1.07 |
| 03/28 | 501 | 502 | 495 | 495 | -2.75% | 151,800 | 307億9711万 | -1.79% | 33.32 | 1.13 |
| 03/27 | 501 | 509 | 501 | 509 | +0.39% | 100,600 | 316億6814万 | +0.79% | 34.26 | 1.16 |
| 03/26 | 498 | 507 | 498 | 507 | +1.81% | 114,500 | 315億4371万 | +0.2% | 34.12 | 1.16 |
| 03/25 | 497 | 503 | 495 | 498 | +0.2% | 154,600 | 309億8376万 | -1.78% | 33.52 | 1.14 |
| 03/24 | 502 | 502 | 495 | 497 | -0.6% | 84,500 | 309億2155万 | -2.17% | 33.45 | 1.14 |
| 03/21 | 501 | 503 | 497 | 500 | -0.2% | 96,900 | 311億820万 | -1.96% | 33.65 | 1.14 |
| 03/19 | 495 | 503 | 495 | 501 | +0.6% | 102,800 | 311億7041万 | -1.96% | 33.72 | 1.14 |
| 03/18 | 492 | 498 | 492 | 498 | +1.43% | 212,200 | 309億8376万 | -2.73% | 33.52 | 1.14 |
| 03/17 | 494 | 495 | 491 | 491 | -0.2% | 145,800 | 305億4825万 | -4.29% | 33.05 | 1.12 |
| 03/14 | 495 | 498 | 492 | 492 | -0.81% | 192,500 | 306億1046万 | -4.47% | 33.11 | 1.12 |
| 03/13 | 501 | 503 | 495 | 496 | -0.8% | 216,700 | 308億5933万 | -3.88% | 33.38 | 1.13 |
| 03/12 | 502 | 506 | 500 | 500 | -0.99% | 122,000 | 311億820万 | -3.1% | 33.65 | 1.14 |
| 03/11 | 504 | 508 | 498 | 505 | -0.59% | 141,000 | 314億1928万 | -2.32% | 33.99 | 1.15 |
| 03/10 | 507 | 511 | 503 | 508 | +0.2% | 77,100 | 316億593万 | -2.31% | 34.19 | 1.16 |
| 03/07 | 507 | 510 | 500 | 507 | -0.78% | 115,200 | 315億4371万 | -3.06% | 34.12 | 1.16 |
| 03/06 | 510 | 514 | 508 | 511 | +0.2% | 97,400 | 317億9258万 | -3.04% | 34.39 | 1.17 |
| 03/05 | 509 | 517 | 508 | 510 | +0.2% | 144,800 | 317億3036万 | -3.77% | 34.32 | 1.17 |
| 03/04 | 505 | 509 | 496 | 509 | +1.39% | 196,500 | 316億6814万 | -4.5% | 34.26 | 1.16 |
| 03/03 | 506 | 509 | 502 | 502 | -0.4% | 184,200 | 312億3263万 | -6.34% | 33.79 | 1.15 |
| 02/28 | 515 | 517 | 503 | 504 | -2.51% | 206,000 | 313億5706万 | -6.49% | 33.92 | 1.15 |
| 02/27 | 506 | 520 | 506 | 517 | +2.17% | 127,600 | 321億6587万 | -4.44% | 34.8 | 1.18 |
| 02/26 | 508 | 509 | 502 | 506 | -0.39% | 179,500 | 314億8149万 | -6.81% | 34.06 | 1.16 |
| 02/25 | 514 | 514 | 507 | 508 | -0.78% | 155,100 | 316億593万 | -6.96% | 34.19 | 1.16 |
| 02/21 | 511 | 516 | 511 | 512 | +0.2% | 135,700 | 318億5479万 | -6.57% | 34.46 | 1.17 |
| 02/20 | 525 | 528 | 510 | 511 | -3.58% | 265,500 | 317億9258万 | -7.26% | 34.39 | 1.17 |
| 02/19 | 531 | 533 | 528 | 530 | -0.38% | 64,100 | 329億7469万 | -4.16% | 35.67 | 1.21 |
| 02/18 | 529 | 535 | 529 | 532 | +0.76% | 73,600 | 330億9912万 | -4.14% | 35.81 | 1.22 |
| 02/17 | 538 | 538 | 528 | 528 | -1.68% | 85,300 | 328億5025万 | -5.04% | 35.54 | 1.21 |
| 02/14 | 537 | 541 | 536 | 537 | +0.19% | 145,200 | 334億1020万 | -3.76% | 36.14 | 1.23 |
| 02/13 | 532 | 537 | 528 | 536 | +2.49% | 137,200 | 333億4799万 | -4.29% | 36.07 | 1.22 |
| 02/12 | 528 | 528 | 521 | 523 | -0.95% | 134,300 | 325億3917万 | -6.94% | 35.2 | 1.19 |
| 02/10 | 530 | 530 | 520 | 528 | 0% | 145,300 | 328億5025万 | -6.55% | 35.54 | 1.21 |
| 02/07 | 533 | 538 | 527 | 528 | -1.68% | 232,100 | 328億5025万 | -6.88% | 35.54 | 1.21 |
| 02/06 | 521 | 539 | 521 | 537 | +3.47% | 286,800 | 334億1020万 | -5.62% | 36.14 | 1.23 |
| 02/05 | 500 | 519 | 492 | 519 | +3.59% | 390,700 | 322億9031万 | -9.11% | 34.93 | 1.19 |
| 02/04 | 510 | 516 | 500 | 501 | -1.57% | 502,000 | 311億7041万 | -12.57% | 33.72 | 1.14 |
| 02/03 | 497 | 510 | 491 | 509 | -11.79% | 1,066,400 | 316億6814万 | -11.63% | 34.26 | 1.16 |
| 01/31 | 594 | 595 | 572 | 577 | -3.99% | 399,700 | 358億9886万 | -0.17% | 38.83 | 1.32 |
| 01/30 | 595 | 601 | 594 | 601 | +0.84% | 135,400 | 373億9205万 | +3.98% | 40.45 | 1.37 |
| 01/29 | 598 | 599 | 591 | 596 | -0.67% | 97,400 | 370億8097万 | +3.47% | 40.11 | 1.36 |
| 01/28 | 583 | 601 | 583 | 600 | +2.92% | 218,100 | 373億2984万 | +4.17% | 40.38 | 1.37 |
| 01/27 | 580 | 585 | 580 | 583 | +1.04% | 58,900 | 362億7216万 | +1.39% | 39.24 | 1.33 |
| 01/24 | 572 | 579 | 572 | 577 | +1.58% | 78,500 | 358億9886万 | +0.35% | 38.83 | 1.32 |
| 01/23 | 571 | 571 | 567 | 568 | -0.18% | 52,700 | 353億3891万 | -1.22% | 38.23 | 1.3 |
| 01/22 | 569 | 572 | 569 | 569 | +0.18% | 38,800 | 354億113万 | -1.22% | 38.3 | 1.3 |
| 01/21 | 570 | 571 | 566 | 568 | 0% | 47,300 | 353億3891万 | -1.39% | 38.23 | 1.3 |
| 01/20 | 566 | 572 | 566 | 568 | +0.35% | 51,300 | 353億3891万 | -1.39% | 38.23 | 1.3 |
| 01/17 | 570 | 571 | 563 | 566 | -1.05% | 98,500 | 352億1448万 | -1.91% | 38.09 | 1.29 |
| 01/16 | 577 | 578 | 571 | 572 | +0.35% | 66,900 | 355億8778万 | -0.87% | 38.5 | 1.31 |
| 01/15 | 570 | 574 | 570 | 570 | 0% | 63,700 | 354億6334万 | -1.21% | 38.36 | 1.3 |
| 01/14 | 576 | 578 | 568 | 570 | -1.21% | 88,400 | 354億6334万 | -1.21% | 38.36 | 1.3 |
| 01/10 | 579 | 581 | 577 | 577 | +0.17% | 44,200 | 358億9886万 | -0.17% | 38.83 | 1.32 |
| 01/09 | 582 | 582 | 576 | 576 | -1.2% | 91,600 | 358億3664万 | -0.17% | 38.77 | 1.32 |
| 01/08 | 588 | 589 | 581 | 583 | -0.85% | 85,200 | 362億7216万 | +1.04% | 39.24 | 1.33 |
| 01/07 | 594 | 594 | 585 | 588 | -0.34% | 93,800 | 365億8324万 | +1.91% | 39.57 | 1.34 |
| 01/06 | 587 | 595 | 587 | 590 | +0.85% | 124,300 | 367億767万 | +2.25% | 39.71 | 1.35 |
| 2024 | ||||||||||
| 12/30 | 587 | 591 | 585 | 585 | -0.34% | 87,800 | 363億9659万 | +1.56% | 39.37 | 1.34 |
| 12/27 | 578 | 587 | 576 | 587 | +2.26% | 116,700 | 365億2102万 | +1.91% | 39.51 | 1.34 |
| 12/26 | 573 | 576 | 571 | 574 | +0.17% | 114,900 | 357億1221万 | -0.17% | 38.63 | 1.31 |
| 12/25 | 571 | 573 | 567 | 573 | +1.06% | 120,200 | 356億4999万 | -0.52% | 38.56 | 1.31 |
| 12/24 | 567 | 568 | 563 | 567 | 0% | 101,800 | 352億7669万 | -1.56% | 38.16 | 1.3 |
| 12/23 | 565 | 569 | 563 | 567 | 0% | 126,000 | 352億7669万 | -1.56% | 38.16 | 1.3 |
| 12/20 | 572 | 573 | 566 | 567 | -0.7% | 99,500 | 352億7669万 | -1.73% | 38.16 | 1.3 |
| 12/19 | 574 | 575 | 569 | 571 | -1.38% | 128,200 | 355億2556万 | -1.04% | 38.43 | 1.3 |
| 12/18 | 581 | 581 | 576 | 579 | -0.34% | 63,100 | 360億2329万 | +0.52% | 38.97 | 1.32 |
| 12/17 | 579 | 583 | 577 | 581 | +0.69% | 74,100 | 361億4772万 | +0.87% | 39.1 | 1.33 |
| 12/16 | 585 | 585 | 576 | 577 | -1.03% | 111,500 | 358億9886万 | +0.35% | 38.83 | 1.32 |
| 12/13 | 578 | 590 | 577 | 583 | +0.52% | 148,900 | 362億7216万 | +1.57% | 39.24 | 1.33 |
| 12/12 | 585 | 586 | 580 | 580 | 0% | 246,000 | 360億8551万 | +1.4% | 39.04 | 1.33 |
| 12/11 | 577 | 582 | 577 | 580 | +0.52% | 117,400 | 360億8551万 | +1.58% | 39.04 | 1.33 |
| 12/10 | 581 | 582 | 577 | 577 | -0.52% | 164,700 | 358億9886万 | +1.23% | 38.83 | 1.32 |
| 12/09 | 574 | 581 | 574 | 580 | +1.22% | 91,300 | 360億8551万 | +2.11% | 39.04 | 1.33 |
| 12/06 | 578 | 578 | 570 | 573 | -1.04% | 82,000 | 356億4999万 | +1.06% | 38.56 | 1.31 |
| 12/05 | 570 | 581 | 570 | 579 | +1.58% | 103,300 | 360億2329万 | +1.94% | 38.97 | 1.32 |
| 12/04 | 576 | 576 | 569 | 570 | -0.7% | 88,900 | 354億6334万 | +0.35% | 38.36 | 1.3 |
| 12/03 | 570 | 577 | 570 | 574 | +0.35% | 94,400 | 357億1221万 | +0.88% | 38.63 | 1.31 |
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 | 473 47,300 11/1 | 316 31,600 3/11 | 150,100 1,501 10/31 | - | - | +20.97% 11/1 | -11.21% 3/11 |
| 2009年 3月期 | 364 36,350 5/23 | 115 11,500 3/11 | 83,200 832 5/27 | - | - | +30.48% 4/13 | -31.53% 3/10 |
| 2010年 3月期 | 190 18,950 4/14 | 120 12,000 1/29 | 119,500 1,195 4/14 | - | - | +9.16% 5/11 | -11.44% 11/24 |
| 2011年 3月期 | 290 29,000 2/9 | 99 9,910 7/21 | 429,000 4,290 2/10 | 35億7802万 | 12億2269万 | +45.18% 1/31 | -42.59% 3/15 |
| 2012年 3月期 | 210 21,000 5/11 | 108 10,790 10/5 | 1,790,900 17,909 11/1 | 25億9098万 | 13億3127万 | +27.07% 8/30 | -18.04% 10/5 |
| 2013年 3月期 | 685 68,500 3/13 | 138 13,830 6/4 | 3,184,400 31,844 3/11 | 84億5153万 | 17億634万 | +40.18% 3/11 | -15.51% 4/9 |
| 2014年 3月期 | 933 12/3 | 320 31,950 6/7 | 8,639,900 3/26 | 115億1135万 | 39億4199万 | +35.25% 12/2 | -30.36% 6/7 |
| 2015年 3月期 | 2,216 12/8 | 649 4/15 | 79,022,500 12/18 | 1187億6230万 | 347億8192万 | +52.84% 12/3 | -18.78% 1/7 |
| 2016年 3月期 | 1,767 5/8 | 710 2/12 | 7,259,800 9/7 | 946億9900万 | 380億5110万 | +14.53% 3/15 | -28.68% 8/24 |
| 2017年 3月期 | 1,041 7/19 | 706 11/9 | 5,941,900 7/19 | 557億9041万 | 378億3672万 | +20.04% 7/19 | -16.05% 6/24 |
| 2018年 3月期 | 1,249 5/30 | 818 4/13 | 2,721,100 4/10 | 669億3778万 | 438億3915万 | +20.6% 5/29 | -12.07% 2/13 |
| 2019年 3月期 | 988 5/14 | 736 12/25 | 1,099,800 3/28 | 529億4998万 | 394億4452万 | +11.29% 1/31 | -15.05% 12/25 |
| 2020年 3月期 | 898 5/20 | 446 3/13 | 647,900 3/2 | 481億2660万 | 239億252万 | +8.01% 9/9 | -26.4% 3/13 |
| 2021年 3月期 | 1,007 1/25 | 491 4/3 | 6,358,500 5/28 | 626億5191万 | 263億1421万 | +37.8% 5/27 | -8.33% 3/5 |
| 2022年 3月期 | 916 4/9 | 666 8/20 | 1,339,200 11/30 | 569億9022万 | 414億3612万 | +9.33% 11/4 | -9.05% 8/5 |
| 2023年 3月期 | 782 4/13 | 643 10/13 | 916,000 11/1 | 486億5322万 | 400億514万 | +9.46% 11/1 | -5.98% 3/31 |
| 2024年 3月期 | 765 1/23 | 656 4/6 | 578,500 3/27 | 475億9554万 | 408億1395万 | +6.59% 1/11 | -5.79% 4/4 |
| 最新 | 467 2025/5/2 | 58,300 | 290億5505万 | +2.86% 454 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/05/02 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
99円（2010/07/21） - 371%（4.71倍）
467円（5/2）