株価チャート
株価
5/2
- 前日 (5/1)
- 1,438
- 始値
- 1,436
- 高値
- 1,449
- 安値
- 1,431
- 終値 -0.35%
- 1,433
- 出来高 -52.22%
- 44,200
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,445 - 株価（25日）
移動平均値 - -1.92%
1,461 - 出来高（5日）
移動平均値 - -74.38%
172,540
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 | 1,436 | 1,449 | 1,431 | 1,433 | -0.35% | 44,200 | 213億4826万 | -1.92% | 8.95 | 0.67 |
| 05/01 | 1,445 | 1,457 | 1,427 | 1,438 | -0.42% | 92,500 | 214億2274万 | -1.98% | 8.98 | 0.67 |
| 04/30 | 1,435 | 1,444 | 1,420 | 1,444 | 0% | 106,200 | 215億1213万 | -1.9% | 9.02 | 0.67 |
| 04/28 | 1,422 | 1,450 | 1,416 | 1,444 | -1.37% | 270,300 | 215億1213万 | -2.17% | 9.02 | 0.67 |
| 04/25 | 1,466 | 1,470 | 1,456 | 1,464 | -0.07% | 349,500 | 218億1008万 | -1.01% | 9.15 | 0.68 |
| 04/24 | 1,474 | 1,476 | 1,458 | 1,465 | -0.07% | 103,800 | 218億2498万 | -1.15% | 9.15 | 0.68 |
| 04/23 | 1,483 | 1,483 | 1,464 | 1,466 | +0.41% | 101,200 | 218億3988万 | -1.21% | 9.16 | 0.68 |
| 04/22 | 1,469 | 1,473 | 1,458 | 1,460 | -0.61% | 70,500 | 217億5049万 | -1.75% | 9.12 | 0.68 |
| 04/21 | 1,469 | 1,483 | 1,464 | 1,469 | +0.27% | 65,400 | 218億8457万 | -1.28% | 9.18 | 0.68 |
| 04/18 | 1,443 | 1,465 | 1,440 | 1,465 | +1.88% | 68,300 | 218億2498万 | -1.61% | 9.15 | 0.68 |
| 04/17 | 1,430 | 1,439 | 1,427 | 1,438 | +0.35% | 42,100 | 214億2274万 | -3.49% | 8.98 | 0.67 |
| 04/16 | 1,444 | 1,444 | 1,423 | 1,433 | -0.28% | 97,700 | 213億4826万 | -3.95% | 8.95 | 0.67 |
| 04/15 | 1,450 | 1,450 | 1,435 | 1,437 | -0.21% | 79,600 | 214億785万 | -3.75% | 8.98 | 0.67 |
| 04/14 | 1,451 | 1,461 | 1,440 | 1,440 | +0.56% | 72,500 | 214億5254万 | -3.81% | 9 | 0.67 |
| 04/11 | 1,431 | 1,437 | 1,411 | 1,432 | -0.69% | 71,700 | 213億3336万 | -4.53% | 8.95 | 0.67 |
| 04/10 | 1,482 | 1,484 | 1,428 | 1,442 | +3.59% | 78,500 | 214億8233万 | -4.19% | 9.01 | 0.67 |
| 04/09 | 1,409 | 1,414 | 1,382 | 1,392 | -2.52% | 102,500 | 207億3745万 | -7.63% | 8.7 | 0.65 |
| 04/08 | 1,420 | 1,458 | 1,408 | 1,428 | +5% | 104,300 | 212億7377万 | -5.56% | 8.92 | 0.66 |
| 04/07 | 1,370 | 1,402 | 1,330 | 1,360 | -5.95% | 136,100 | 202億6073万 | -10.29% | 8.5 | 0.63 |
| 04/04 | 1,495 | 1,502 | 1,424 | 1,446 | -4.55% | 174,100 | 215億4192万 | -4.93% | 9.03 | 0.67 |
| 04/03 | 1,507 | 1,518 | 1,485 | 1,515 | -0.98% | 92,100 | 225億6986万 | -0.53% | 9.47 | 0.71 |
| 04/02 | 1,565 | 1,565 | 1,530 | 1,530 | -0.97% | 69,600 | 227億9332万 | +0.53% | 9.56 | 0.71 |
| 04/01 | 1,568 | 1,576 | 1,545 | 1,545 | -0.77% | 69,600 | 230億1679万 | +1.64% | 9.65 | 0.72 |
| 03/31 | 1,570 | 1,581 | 1,557 | 1,557 | -1.08% | 86,900 | 231億9556万 | +2.57% | 9.73 | 0.72 |
| 03/28 | 1,570 | 1,587 | 1,566 | 1,574 | -0.51% | 72,800 | 234億4882万 | +3.83% | 9.83 | 0.73 |
| 03/27 | 1,557 | 1,582 | 1,553 | 1,582 | +1.15% | 51,300 | 235億6800万 | +4.49% | 9.88 | 0.74 |
| 03/26 | 1,540 | 1,565 | 1,540 | 1,564 | +1.49% | 42,400 | 232億9984万 | +3.51% | 9.77 | 0.73 |
| 03/25 | 1,540 | 1,545 | 1,530 | 1,541 | +0.46% | 34,500 | 229億5720万 | +2.12% | 9.63 | 0.72 |
| 03/24 | 1,522 | 1,536 | 1,518 | 1,534 | +0.59% | 40,300 | 228億5291万 | +1.72% | 9.58 | 0.71 |
| 03/21 | 1,526 | 1,530 | 1,522 | 1,525 | +0.13% | 35,800 | 227億1884万 | +1.26% | 9.53 | 0.71 |
| 03/19 | 1,520 | 1,529 | 1,516 | 1,523 | +0.66% | 27,400 | 226億8904万 | +1.26% | 9.52 | 0.71 |
| 03/18 | 1,523 | 1,534 | 1,513 | 1,513 | -0.2% | 32,000 | 225億4006万 | +0.73% | 9.45 | 0.7 |
| 03/17 | 1,505 | 1,516 | 1,501 | 1,516 | +1.61% | 39,600 | 225億8476万 | +1% | 9.47 | 0.71 |
| 03/14 | 1,480 | 1,495 | 1,480 | 1,492 | +0.13% | 29,700 | 222億2721万 | -0.53% | 9.32 | 0.69 |
| 03/13 | 1,488 | 1,490 | 1,473 | 1,490 | +0.61% | 34,900 | 221億9742万 | -0.6% | 9.31 | 0.69 |
| 03/12 | 1,470 | 1,481 | 1,455 | 1,481 | +0.54% | 57,600 | 220億6334万 | -1.13% | 9.25 | 0.69 |
| 03/11 | 1,450 | 1,476 | 1,432 | 1,473 | -3.16% | 188,800 | 219億4416万 | -1.6% | 9.2 | 0.69 |
| 03/10 | 1,547 | 1,547 | 1,521 | 1,521 | -0.59% | 91,500 | 226億5924万 | +1.6% | 9.5 | 0.71 |
| 03/07 | 1,540 | 1,544 | 1,520 | 1,530 | -0.65% | 52,600 | 227億9332万 | +2.27% | 9.56 | 0.71 |
| 03/06 | 1,512 | 1,540 | 1,512 | 1,540 | +1.85% | 46,200 | 229億4230万 | +3.08% | 9.62 | 0.72 |
| 03/05 | 1,502 | 1,518 | 1,502 | 1,512 | +0.2% | 45,300 | 225億2517万 | +1.41% | 9.45 | 0.7 |
| 03/04 | 1,519 | 1,520 | 1,500 | 1,509 | -0.4% | 34,900 | 224億8047万 | +1.28% | 9.43 | 0.7 |
| 03/03 | 1,506 | 1,516 | 1,501 | 1,515 | +1.54% | 38,800 | 225億6986万 | +1.75% | 9.47 | 0.71 |
| 02/28 | 1,499 | 1,508 | 1,491 | 1,492 | -0.73% | 26,700 | 222億2721万 | +0.4% | 9.32 | 0.69 |
| 02/27 | 1,492 | 1,511 | 1,492 | 1,503 | +0.87% | 25,000 | 223億9109万 | +1.14% | 9.39 | 0.7 |
| 02/26 | 1,484 | 1,498 | 1,480 | 1,490 | +0.07% | 28,900 | 221億9742万 | +0.4% | 9.31 | 0.69 |
| 02/25 | 1,489 | 1,495 | 1,478 | 1,489 | -0.07% | 15,600 | 221億8252万 | +0.34% | 9.3 | 0.69 |
| 02/21 | 1,495 | 1,500 | 1,477 | 1,490 | -0.67% | 34,000 | 221億9742万 | +0.47% | 9.31 | 0.69 |
| 02/20 | 1,513 | 1,520 | 1,491 | 1,500 | -0.86% | 21,600 | 223億4640万 | +1.21% | 9.37 | 0.7 |
| 02/19 | 1,518 | 1,522 | 1,505 | 1,513 | 0% | 13,900 | 225億4006万 | +2.23% | 9.45 | 0.7 |
| 02/18 | 1,530 | 1,530 | 1,502 | 1,513 | -0.39% | 26,200 | 225億4006万 | +2.3% | 9.45 | 0.7 |
| 02/17 | 1,519 | 1,537 | 1,513 | 1,519 | +0.86% | 50,200 | 226億2945万 | +2.77% | 9.49 | 0.71 |
| 02/14 | 1,500 | 1,510 | 1,495 | 1,506 | +0.74% | 38,700 | 224億3578万 | +1.96% | 9.41 | 0.7 |
| 02/13 | 1,482 | 1,497 | 1,481 | 1,495 | +1.22% | 22,300 | 222億7191万 | +1.22% | 9.34 | 0.7 |
| 02/12 | 1,485 | 1,485 | 1,468 | 1,477 | +0.41% | 15,800 | 220億375万 | -0.07% | 9.23 | 0.69 |
| 02/10 | 1,488 | 1,496 | 1,465 | 1,471 | -1.14% | 37,000 | 219億1436万 | -0.68% | 9.19 | 0.68 |
| 02/07 | 1,492 | 1,498 | 1,481 | 1,488 | +0.07% | 23,300 | 221億6762万 | +0.07% | 9.3 | 0.69 |
| 02/06 | 1,476 | 1,491 | 1,476 | 1,487 | +1.29% | 20,100 | 221億5273万 | -0.34% | 9.29 | 0.69 |
| 02/05 | 1,470 | 1,486 | 1,468 | 1,468 | +0.14% | 20,800 | 218億6967万 | -2% | 9.17 | 0.68 |
| 02/04 | 1,471 | 1,475 | 1,465 | 1,466 | +0.62% | 24,400 | 218億3988万 | -2.59% | 9.16 | 0.68 |
| 02/03 | 1,486 | 1,488 | 1,456 | 1,457 | -1.95% | 55,600 | 217億580万 | -3.64% | 9.1 | 0.68 |
| 01/31 | 1,500 | 1,502 | 1,484 | 1,486 | -0.6% | 22,900 | 221億3783万 | -2.17% | 9.28 | 0.69 |
| 01/30 | 1,478 | 1,495 | 1,471 | 1,495 | +1.63% | 29,500 | 222億7191万 | -1.97% | 9.34 | 0.69 |
| 01/29 | 1,486 | 1,486 | 1,469 | 1,471 | -0.07% | 28,900 | 219億1436万 | -3.98% | 9.19 | 0.68 |
| 01/28 | 1,480 | 1,488 | 1,467 | 1,472 | -0.88% | 36,900 | 219億2926万 | -4.35% | 9.2 | 0.68 |
| 01/27 | 1,475 | 1,486 | 1,472 | 1,485 | +1.37% | 29,300 | 221億2293万 | -3.95% | 9.28 | 0.69 |
| 01/24 | 1,470 | 1,485 | 1,464 | 1,465 | +0.07% | 35,400 | 218億2498万 | -5.67% | 9.15 | 0.68 |
| 01/23 | 1,471 | 1,472 | 1,460 | 1,464 | -0.48% | 30,400 | 218億1008万 | -6.21% | 9.15 | 0.68 |
| 01/22 | 1,473 | 1,480 | 1,464 | 1,471 | -0.14% | 21,000 | 219億1436万 | -6.13% | 9.19 | 0.68 |
| 01/21 | 1,479 | 1,483 | 1,467 | 1,473 | -0.07% | 27,000 | 219億4416万 | -6.24% | 9.2 | 0.68 |
| 01/20 | 1,469 | 1,486 | 1,466 | 1,474 | +0.34% | 31,000 | 219億5906万 | -6.11% | 9.21 | 0.68 |
| 01/17 | 1,455 | 1,469 | 1,446 | 1,469 | +0.96% | 42,500 | 218億8457万 | -6.25% | 9.18 | 0.68 |
| 01/16 | 1,483 | 1,483 | 1,455 | 1,455 | -0.34% | 45,700 | 216億7600万 | -6.97% | 9.09 | 0.67 |
| 01/15 | 1,495 | 1,498 | 1,460 | 1,460 | -1.68% | 48,700 | 217億5049万 | -6.47% | 9.12 | 0.68 |
| 01/14 | 1,496 | 1,508 | 1,471 | 1,485 | -0.8% | 45,800 | 221億2293万 | -4.69% | 9.28 | 0.69 |
| 01/10 | 1,477 | 1,506 | 1,470 | 1,497 | +1.29% | 51,500 | 223億170万 | -3.61% | 9.35 | 0.69 |
| 01/09 | 1,503 | 1,503 | 1,477 | 1,478 | -1.73% | 57,500 | 220億1865万 | -4.52% | 9.23 | 0.69 |
| 01/08 | 1,526 | 1,539 | 1,497 | 1,504 | -1.89% | 83,000 | 224億599万 | -2.59% | 9.4 | 0.7 |
| 01/07 | 1,558 | 1,558 | 1,533 | 1,533 | -1.92% | 56,000 | 228億3802万 | -0.39% | 9.58 | 0.71 |
| 01/06 | 1,598 | 1,598 | 1,563 | 1,563 | -2.19% | 52,300 | 232億8494万 | +2.02% | 9.77 | 0.72 |
| 2024 | ||||||||||
| 12/30 | 1,632 | 1,637 | 1,597 | 1,598 | -2.08% | 43,300 | 238億636万 | +4.79% | 9.98 | 0.74 |
| 12/27 | 1,635 | 1,641 | 1,628 | 1,632 | -0.49% | 47,700 | 243億1288万 | +7.58% | 10.2 | 0.76 |
| 12/26 | 1,627 | 1,645 | 1,626 | 1,640 | +0.06% | 53,100 | 244億3206万 | +8.75% | 10.25 | 0.76 |
| 12/25 | 1,619 | 1,639 | 1,603 | 1,639 | +0.86% | 50,900 | 244億1716万 | +9.34% | 10.24 | 0.76 |
| 12/24 | 1,649 | 1,649 | 1,619 | 1,625 | -0.91% | 39,100 | 242億860万 | +9.06% | 10.15 | 0.75 |
| 12/23 | 1,642 | 1,652 | 1,620 | 1,640 | -0.12% | 57,500 | 244億3206万 | +10.74% | 10.25 | 0.76 |
| 12/20 | 1,640 | 1,653 | 1,625 | 1,642 | -1.26% | 68,100 | 244億6185万 | +11.55% | 10.26 | 0.76 |
| 12/19 | 1,618 | 1,668 | 1,617 | 1,663 | +1.59% | 88,300 | 247億7470万 | +13.67% | 10.39 | 0.77 |
| 12/18 | 1,665 | 1,670 | 1,629 | 1,637 | -1.86% | 106,000 | 243億8737万 | +12.66% | 10.23 | 0.76 |
| 12/17 | 1,661 | 1,682 | 1,639 | 1,668 | +0.42% | 161,400 | 248億4919万 | +15.43% | 10.42 | 0.77 |
| 12/16 | 1,650 | 1,667 | 1,638 | 1,661 | -0.18% | 141,000 | 247億4491万 | +15.67% | 10.38 | 0.77 |
| 12/13 | 1,619 | 1,664 | 1,611 | 1,664 | +3.68% | 294,000 | 247億8960万 | +16.61% | 10.4 | 0.77 |
| 12/12 | 1,589 | 1,614 | 1,565 | 1,605 | +1.58% | 373,900 | 239億1064万 | +13.19% | 10.03 | 0.74 |
| 12/11 | 1,510 | 1,584 | 1,485 | 1,580 | +10.72% | 917,100 | 235億3820万 | +11.82% | 9.87 | 0.73 |
| 12/10 | 1,419 | 1,438 | 1,415 | 1,427 | +1.64% | 153,600 | 212億5887万 | +1.42% | 8.92 | 0.66 |
| 12/09 | 1,394 | 1,410 | 1,394 | 1,404 | +1.01% | 68,000 | 209億1623万 | -0.28% | 8.77 | 0.65 |
| 12/06 | 1,386 | 1,396 | 1,380 | 1,390 | +0.29% | 36,700 | 207億766万 | -1.35% | 8.68 | 0.64 |
| 12/05 | 1,378 | 1,390 | 1,378 | 1,386 | +0.58% | 27,000 | 206億4807万 | -1.84% | 8.66 | 0.64 |
| 12/04 | 1,380 | 1,382 | 1,367 | 1,378 | -0.22% | 44,100 | 205億2889万 | -2.68% | 8.61 | 0.64 |
| 12/03 | 1,375 | 1,385 | 1,371 | 1,381 | +0.73% | 37,100 | 205億7358万 | -2.95% | 8.63 | 0.64 |
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 10月期 | 633 1,265 11/2 | 364 728 10/30 | 67,800 33,900 12/20 | - | - | +14.29% 5/16 | -18.51% 10/10 |
| 2009年 10月期 | 453 906 2/16 | 308 615 4/24 | 256,400 128,200 9/1 | - | - | +18.84% 5/25 | -19.22% 3/16 |
| 2010年 10月期 | 565 1,130 4/26 | 365 729 11/19 | 71,800 35,900 10/14 | - | - | +18.51% 4/26 | -16.94% 11/2 |
| 2011年 10月期 | 700 1,400 8/1 1,400 7/11 | 375 751 3/15 750 11/4 他2件 | 147,200 73,600 3/9 | 92億3832万 | 49億4910万 | +15.34% 4/15 | -16.34% 3/15 |
| 2012年 10月期 | 725 1,449 3/29 | 505 1,010 11/11 | 82,200 41,100 1/27 | 95億6166万 | 66億6478万 | +9.9% 1/27 | -14.7% 5/18 |
| 2013年 10月期 | 950 1,900 3/25 | 604 1,207 11/13 | 965,000 482,500 10/18 | 125億3772万 | 79億6475万 | +18.09% 3/22 | -18.25% 6/7 |
| 2014年 10月期 | 830 1,660 10/1 | 639 1,278 3/20 | 689,200 344,600 6/27 | 123億6500万 | 95億1956万 | +12.66% 6/4 | -8.71% 2/4 |
| 2015年 10月期 | 1,174 2,348 6/8 | 805 1,610 11/26 | 275,400 137,700 6/9 | 174億8978万 | 119億9256万 | +9.76% 10/9 | -11.72% 9/7 |
| 2016年 10月期 | 1,464 2,928 4/18 | 956 1,912 3/1 1,912 2/24 | 242,600 121,300 10/26 | 218億1008万 | 142億4210万 | +17.22% 4/19 | -9.46% 2/12 |
| 2017年 10月期 | 2,025 4,050 10/2 | 1,113 2,226 11/9 | 329,800 164,900 9/12 | 301億6764万 | 165億8102万 | +15.76% 9/29 | -5.44% 4/18 |
| 2018年 10月期 | 2,099 12/20 | 1,608 10/30 | 316,500 12/19 | 312億7006万 | 239億5534万 | +9.43% 4/11 | -10.74% 2/14 |
| 2019年 10月期 | 1,795 12/14 | 1,233 8/6 | 282,000 10/29 | 267億4119万 | 183億6874万 | +11.48% 9/17 | -13.98% 3/15 |
| 2020年 10月期 | 1,775 12/20 | 1,154 3/19 | 296,200 10/29 | 264億4324万 | 171億9183万 | +11.56% 9/4 | -21.43% 3/18 |
| 2021年 10月期 | 1,688 9/27 | 1,371 3/9 | 387,200 10/27 | 251億4714万 | 204億2460万 | +8.29% 9/27 | -9.9% 11/30 |
| 2022年 10月期 | 1,539 11/4 | 1,017 4/28 | 856,100 10/27 | 229億2740万 | 151億5085万 | +6.1% 6/9 | -12.59% 3/8 |
| 2023年 10月期 | 1,900 9/29 | 986 11/4 | 791,000 9/12 | 283億544万 | 146億8903万 | +13.99% 12/14 | -8.51% 11/8 |
| 2024年 10月期 | 1,669 4/1 | 1,281 8/5 | 627,200 10/29 | 248億6409万 | 190億8382万 | +7.75% 3/29 | -16.13% 8/5 |
| 最新 | 1,433 2025/5/2 | 44,200 | 213億4826万 | -1.92% 1,461 | |||
年間値上がり率
- 2002/12/26 vs 2001/12/20
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/27 vs 2003/12/29
- -1%（0.99倍）
- 2005/12/26 vs 2004/12/27
- 155%（2.55倍）
- 2006/12/27 vs 2005/12/26
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/27
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/29
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/02 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
233円（2004/11/30） - 516%（6.16倍）
1,433円（5/2）