株価チャート
株価
5/2
- 前日 (5/1)
- 1,217
- 始値
- 1,220
- 高値
- 1,242
- 安値
- 1,180
- 終値 -0.25%
- 1,214
- 出来高 +287.43%
- 64,700
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,217 - 株価（25日）
移動平均値 - +0.41%
1,209 - 出来高（5日）
移動平均値 - +117.55%
29,740
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 | 1,220 | 1,242 | 1,180 | 1,214 | -0.25% | 64,700 | 336億4805万 | +0.41% | 63.2 | 1.13 |
| 05/01 | 1,216 | 1,219 | 1,211 | 1,217 | -0.08% | 16,700 | 337億3120万 | +0.33% | 63.36 | 1.13 |
| 04/30 | 1,229 | 1,229 | 1,210 | 1,218 | -0.9% | 20,200 | 337億5892万 | +0.08% | 63.41 | 1.14 |
| 04/28 | 1,214 | 1,229 | 1,202 | 1,229 | +1.65% | 29,700 | 340億6380万 | +0.74% | 63.98 | 1.15 |
| 04/25 | 1,208 | 1,217 | 1,205 | 1,209 | -0.33% | 17,400 | 335億947万 | -1.14% | 62.94 | 1.13 |
| 04/24 | 1,226 | 1,228 | 1,207 | 1,213 | -0.9% | 17,600 | 336億2034万 | -1.14% | 63.15 | 1.13 |
| 04/23 | 1,220 | 1,227 | 1,213 | 1,224 | +1.24% | 24,600 | 339億2522万 | -0.57% | 63.72 | 1.14 |
| 04/22 | 1,212 | 1,218 | 1,206 | 1,209 | -2.03% | 30,900 | 335億947万 | -2.11% | 62.94 | 1.13 |
| 04/21 | 1,233 | 1,246 | 1,231 | 1,234 | +0.08% | 14,800 | 342億239万 | -0.4% | 64.24 | 1.15 |
| 04/18 | 1,205 | 1,235 | 1,205 | 1,233 | +3.44% | 18,900 | 341億7467万 | -0.8% | 64.19 | 1.15 |
| 04/17 | 1,188 | 1,196 | 1,188 | 1,192 | +0.34% | 7,800 | 330億3829万 | -4.33% | 62.05 | 1.11 |
| 04/16 | 1,199 | 1,208 | 1,186 | 1,188 | -0.25% | 13,700 | 329億2742万 | -5.04% | 61.85 | 1.11 |
| 04/15 | 1,200 | 1,209 | 1,191 | 1,191 | -0.25% | 10,500 | 330億1057万 | -5.18% | 62 | 1.11 |
| 04/14 | 1,195 | 1,204 | 1,190 | 1,194 | +0.59% | 16,200 | 330億9372万 | -5.31% | 62.16 | 1.11 |
| 04/11 | 1,191 | 1,199 | 1,164 | 1,187 | -2.06% | 27,400 | 328億9970万 | -6.24% | 61.79 | 1.11 |
| 04/10 | 1,207 | 1,217 | 1,196 | 1,212 | +4.94% | 39,600 | 335億9262万 | -4.72% | 63.1 | 1.13 |
| 04/09 | 1,156 | 1,165 | 1,140 | 1,155 | -2.61% | 31,800 | 320億1277万 | -9.48% | 60.13 | 1.08 |
| 04/08 | 1,147 | 1,186 | 1,146 | 1,186 | +7.33% | 28,500 | 328億7199万 | -7.49% | 61.74 | 1.11 |
| 04/07 | 1,101 | 1,132 | 1,076 | 1,105 | -5.31% | 50,300 | 306億2694万 | -14.14% | 57.53 | 1.03 |
| 04/04 | 1,196 | 1,199 | 1,157 | 1,167 | -4.27% | 69,800 | 323億4537万 | -9.74% | 60.75 | 1.09 |
| 04/03 | 1,213 | 1,232 | 1,210 | 1,219 | -1.46% | 32,100 | 337億8664万 | -6.01% | 63.46 | 1.14 |
| 04/02 | 1,250 | 1,255 | 1,237 | 1,237 | -1.04% | 28,100 | 342億8554万 | -4.7% | 64.4 | 1.15 |
| 04/01 | 1,260 | 1,261 | 1,250 | 1,250 | 0% | 17,200 | 346億4586万 | -3.85% | 65.07 | 1.17 |
| 03/31 | 1,274 | 1,275 | 1,250 | 1,250 | -2.8% | 41,200 | 346億4586万 | -3.85% | 65.07 | 1.17 |
| 03/28 | 1,285 | 1,297 | 1,271 | 1,286 | -2.58% | 77,500 | 356億4366万 | -1.08% | 66.95 | 1.2 |
| 03/27 | 1,300 | 1,320 | 1,290 | 1,320 | +0.76% | 149,400 | 365億8602万 | +1.54% | 68.72 | 1.23 |
| 03/26 | 1,297 | 1,310 | 1,297 | 1,310 | +1% | 76,700 | 363億886万 | +0.85% | 68.2 | 1.22 |
| 03/25 | 1,303 | 1,310 | 1,280 | 1,297 | 0% | 73,200 | 359億4854万 | -0.08% | 67.52 | 1.21 |
| 03/24 | 1,316 | 1,317 | 1,291 | 1,297 | -1.07% | 71,200 | 359億4854万 | 0% | 67.52 | 1.21 |
| 03/21 | 1,315 | 1,325 | 1,311 | 1,311 | -0.68% | 51,300 | 363億3657万 | +1.08% | 68.25 | 1.22 |
| 03/19 | 1,324 | 1,335 | 1,320 | 1,320 | -0.53% | 35,700 | 365億8602万 | +1.85% | 68.72 | 1.23 |
| 03/18 | 1,322 | 1,334 | 1,310 | 1,327 | +0.68% | 36,700 | 367億8004万 | +2.47% | 69.08 | 1.24 |
| 03/17 | 1,323 | 1,326 | 1,307 | 1,318 | +0.15% | 49,800 | 365億3059万 | +1.93% | 68.61 | 1.23 |
| 03/14 | 1,307 | 1,329 | 1,307 | 1,316 | -0.45% | 34,700 | 364億7516万 | +1.86% | 68.51 | 1.23 |
| 03/13 | 1,322 | 1,326 | 1,314 | 1,322 | +0.53% | 28,600 | 366億4146万 | +2.4% | 68.82 | 1.23 |
| 03/12 | 1,308 | 1,322 | 1,306 | 1,315 | +0.54% | 22,600 | 364億4744万 | +1.94% | 68.46 | 1.23 |
| 03/11 | 1,311 | 1,315 | 1,298 | 1,308 | -0.83% | 29,200 | 362億5342万 | +1.4% | 68.09 | 1.22 |
| 03/10 | 1,328 | 1,328 | 1,314 | 1,319 | -0.08% | 31,400 | 365億5831万 | +2.17% | 68.67 | 1.23 |
| 03/07 | 1,315 | 1,326 | 1,305 | 1,320 | -0.75% | 29,000 | 365億8602万 | +2.17% | 68.72 | 1.23 |
| 03/06 | 1,326 | 1,335 | 1,321 | 1,330 | +0.45% | 29,900 | 368億6319万 | +2.86% | 69.24 | 1.24 |
| 03/05 | 1,307 | 1,327 | 1,307 | 1,324 | +1.85% | 25,600 | 366億9689万 | +2.4% | 68.93 | 1.23 |
| 03/04 | 1,300 | 1,306 | 1,292 | 1,300 | 0% | 24,500 | 360億3169万 | +0.62% | 67.68 | 1.21 |
| 03/03 | 1,274 | 1,300 | 1,264 | 1,300 | +3.5% | 34,600 | 360億3169万 | +0.54% | 67.68 | 1.21 |
| 02/28 | 1,267 | 1,267 | 1,255 | 1,256 | -0.95% | 30,700 | 348億1216万 | -2.86% | 65.39 | 1.17 |
| 02/27 | 1,259 | 1,268 | 1,251 | 1,268 | +0.96% | 28,300 | 351億4476万 | -2.08% | 66.01 | 1.18 |
| 02/26 | 1,264 | 1,264 | 1,253 | 1,256 | -0.95% | 18,000 | 348億1216万 | -3.16% | 65.39 | 1.17 |
| 02/25 | 1,261 | 1,272 | 1,252 | 1,268 | +0.88% | 20,400 | 351億4476万 | -2.39% | 66.01 | 1.18 |
| 02/21 | 1,260 | 1,263 | 1,255 | 1,257 | -0.4% | 14,100 | 348億3987万 | -3.31% | 65.44 | 1.17 |
| 02/20 | 1,280 | 1,288 | 1,262 | 1,262 | -1.48% | 25,500 | 349億7846万 | -3.07% | 65.7 | 1.18 |
| 02/19 | 1,284 | 1,285 | 1,280 | 1,281 | -0.47% | 11,400 | 355億507万 | -1.76% | 66.69 | 1.19 |
| 02/18 | 1,286 | 1,287 | 1,280 | 1,287 | +0.08% | 10,500 | 356億7137万 | -1.3% | 67 | 1.2 |
| 02/17 | 1,292 | 1,296 | 1,286 | 1,286 | -0.08% | 11,800 | 356億4366万 | -1.38% | 66.95 | 1.2 |
| 02/14 | 1,291 | 1,295 | 1,287 | 1,287 | -0.16% | 11,300 | 356億7137万 | -1.3% | 67 | 1.2 |
| 02/13 | 1,285 | 1,302 | 1,285 | 1,289 | +0.39% | 15,300 | 357億2681万 | -1.15% | 67.1 | 1.2 |
| 02/12 | 1,296 | 1,296 | 1,284 | 1,284 | -0.39% | 16,200 | 355億8822万 | -1.61% | 66.84 | 1.2 |
| 02/10 | 1,286 | 1,297 | 1,286 | 1,289 | 0% | 15,800 | 357億2681万 | -1.3% | 67.1 | 1.2 |
| 02/07 | 1,292 | 1,301 | 1,288 | 1,289 | -0.23% | 14,000 | 357億2681万 | -1.45% | 67.1 | 1.2 |
| 02/06 | 1,293 | 1,302 | 1,292 | 1,292 | +0.08% | 13,300 | 358億996万 | -1.45% | 67.26 | 1.2 |
| 02/05 | 1,301 | 1,305 | 1,291 | 1,291 | -0.77% | 17,800 | 357億8224万 | -1.6% | 67.21 | 1.2 |
| 02/04 | 1,301 | 1,314 | 1,301 | 1,301 | +0.08% | 13,300 | 360億5941万 | -0.91% | 67.73 | 1.21 |
| 02/03 | 1,344 | 1,348 | 1,300 | 1,300 | -2.55% | 31,200 | 360億3169万 | -0.99% | 67.68 | 1.21 |
| 01/31 | 1,340 | 1,347 | 1,334 | 1,334 | -1.11% | 15,400 | 369億7406万 | +1.6% | 69.45 | 1.24 |
| 01/30 | 1,328 | 1,349 | 1,328 | 1,349 | +1.2% | 18,100 | 373億8981万 | +2.82% | 70.23 | 1.26 |
| 01/29 | 1,341 | 1,341 | 1,328 | 1,333 | -0.3% | 9,000 | 369億4634万 | +1.76% | 69.4 | 1.24 |
| 01/28 | 1,314 | 1,337 | 1,314 | 1,337 | +1.83% | 11,000 | 370億5721万 | +2.22% | 69.6 | 1.25 |
| 01/27 | 1,310 | 1,320 | 1,310 | 1,313 | +0.54% | 7,300 | 363億9201万 | +0.54% | 68.35 | 1.22 |
| 01/24 | 1,304 | 1,318 | 1,303 | 1,306 | +0.23% | 7,100 | 361億9799万 | +0.08% | 67.99 | 1.22 |
| 01/23 | 1,318 | 1,324 | 1,303 | 1,303 | -1.14% | 11,700 | 361億1484万 | -0.08% | 67.83 | 1.22 |
| 01/22 | 1,315 | 1,327 | 1,314 | 1,318 | +0.69% | 6,300 | 365億3059万 | +1.07% | 68.61 | 1.23 |
| 01/21 | 1,303 | 1,314 | 1,303 | 1,309 | -0.23% | 8,100 | 362億8114万 | +0.54% | 68.15 | 1.22 |
| 01/20 | 1,305 | 1,312 | 1,298 | 1,312 | +1.16% | 8,800 | 363億6429万 | +0.85% | 68.3 | 1.22 |
| 01/17 | 1,293 | 1,305 | 1,285 | 1,297 | -0.31% | 11,200 | 359億4854万 | -0.23% | 67.52 | 1.21 |
| 01/16 | 1,312 | 1,323 | 1,301 | 1,301 | +0.08% | 17,100 | 360億5941万 | +0.15% | 67.73 | 1.21 |
| 01/15 | 1,280 | 1,300 | 1,280 | 1,300 | +1.48% | 11,400 | 360億3169万 | +0.15% | 67.68 | 1.21 |
| 01/14 | 1,287 | 1,290 | 1,276 | 1,281 | -0.62% | 17,100 | 355億507万 | -1.16% | 66.69 | 1.19 |
| 01/10 | 1,288 | 1,297 | 1,286 | 1,289 | -0.08% | 8,800 | 357億2681万 | -0.54% | 67.1 | 1.2 |
| 01/09 | 1,298 | 1,305 | 1,288 | 1,290 | -0.54% | 20,500 | 357億5452万 | -0.39% | 67.16 | 1.2 |
| 01/08 | 1,306 | 1,312 | 1,297 | 1,297 | -0.69% | 16,200 | 359億4854万 | +0.31% | 67.52 | 1.21 |
| 01/07 | 1,331 | 1,331 | 1,306 | 1,306 | -1.43% | 16,600 | 361億9799万 | +1.16% | 67.99 | 1.22 |
| 01/06 | 1,351 | 1,351 | 1,325 | 1,325 | -0.38% | 19,900 | 367億2461万 | +2.87% | 68.98 | 1.24 |
| 2024 | ||||||||||
| 12/30 | 1,367 | 1,375 | 1,330 | 1,330 | -2.56% | 46,100 | 368億6319万 | +3.5% | 69.24 | 1.24 |
| 12/27 | 1,320 | 1,365 | 1,320 | 1,365 | +3.41% | 31,200 | 378億3327万 | +6.47% | 71.06 | 1.27 |
| 12/26 | 1,309 | 1,320 | 1,303 | 1,320 | +0.92% | 21,300 | 365億8602万 | +3.21% | 68.72 | 1.23 |
| 12/25 | 1,302 | 1,308 | 1,291 | 1,308 | +0.15% | 11,100 | 362億5342万 | +2.51% | 68.09 | 1.22 |
| 12/24 | 1,310 | 1,310 | 1,301 | 1,306 | -0.08% | 6,100 | 361億9799万 | +2.43% | 67.99 | 1.22 |
| 12/23 | 1,306 | 1,307 | 1,298 | 1,307 | +0.38% | 9,100 | 362億2571万 | +2.75% | 68.04 | 1.22 |
| 12/20 | 1,305 | 1,307 | 1,292 | 1,302 | +0.31% | 14,000 | 360億8712万 | +2.52% | 67.78 | 1.21 |
| 12/19 | 1,283 | 1,300 | 1,276 | 1,298 | +1.09% | 8,700 | 359億7626万 | +2.37% | 67.57 | 1.21 |
| 12/18 | 1,290 | 1,290 | 1,284 | 1,284 | -0.23% | 4,700 | 355億8822万 | +1.42% | 66.84 | 1.2 |
| 12/17 | 1,280 | 1,289 | 1,280 | 1,287 | +1.18% | 9,100 | 356億7137万 | +1.66% | 67 | 1.2 |
| 12/16 | 1,290 | 1,290 | 1,272 | 1,272 | -0.93% | 14,200 | 352億5562万 | +0.47% | 66.22 | 1.19 |
| 12/13 | 1,277 | 1,290 | 1,277 | 1,284 | -1.53% | 23,500 | 355億8822万 | +1.34% | 66.84 | 1.2 |
| 12/12 | 1,288 | 1,304 | 1,286 | 1,304 | +1.48% | 26,000 | 361億4256万 | +2.92% | 67.89 | 1.22 |
| 12/11 | 1,285 | 1,294 | 1,285 | 1,285 | 0% | 14,700 | 356億1594万 | +1.58% | 66.9 | 1.2 |
| 12/10 | 1,282 | 1,294 | 1,278 | 1,285 | +0.23% | 16,500 | 356億1594万 | +1.58% | 66.9 | 1.2 |
| 12/09 | 1,270 | 1,292 | 1,269 | 1,282 | +0.47% | 18,100 | 355億3279万 | +1.42% | 66.74 | 1.2 |
| 12/06 | 1,272 | 1,282 | 1,265 | 1,276 | +0.95% | 10,700 | 353億6649万 | +0.95% | 66.43 | 1.19 |
| 12/05 | 1,276 | 1,277 | 1,262 | 1,264 | +0.32% | 21,900 | 350億3389万 | -0.08% | 65.8 | 1.18 |
| 12/04 | 1,269 | 1,276 | 1,258 | 1,260 | -1.64% | 14,800 | 349億2302万 | -0.47% | 65.59 | 1.17 |
| 12/03 | 1,252 | 1,282 | 1,252 | 1,281 | +2.81% | 23,500 | 355億507万 | +1.1% | 66.69 | 1.19 |
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 | 1,211 4/13 | 745 10/26 | 1,191,800 4/24 | - | - | +14.47% 12/3 | -15.35% 1/22 |
| 2009年 3月期 | 900 9/22 | 477 10/28 | 183,500 12/15 | - | - | +24.75% 12/11 | -30.05% 10/27 |
| 2010年 3月期 | 760 7/31 | 503 11/27 | 78,900 3/2 | - | - | +8.77% 5/25 | -12.66% 10/28 |
| 2011年 3月期 | 586 4/30 | 343 3/15 | 292,000 12/14 | 230億4603万 | 134億8940万 | +9.82% 12/29 | -15.47% 3/15 |
| 2012年 3月期 | 464 3/23 | 366 8/9 | 639,200 3/23 | 182億4805万 | 143億9393万 | +8.38% 4/23 | -5.2% 5/23 |
| 2013年 3月期 | 711 3/27 | 435 4/2 | 241,500 3/25 | 279億6199万 | 171億754万 | +17.63% 3/11 | -4.43% 7/20 |
| 2014年 3月期 | 842 4/24 | 553 6/7 | 174,100 5/8 | 331億1392万 | 217億4821万 | +8.72% 7/2 | -18.02% 6/7 |
| 2015年 3月期 | 847 3/17 3/16 | 677 10/17 | 83,500 5/8 | 307億6956万 | 245億9385万 | +9.1% 5/13 | -9.95% 10/17 |
| 2016年 3月期 | 1,320 3/11 | 747 10/2 | 217,300 2/1 | 441億4667万 | 249億8300万 | +16.78% 2/3 | -14.39% 5/10 |
| 2017年 3月期 | 1,327 2/13 | 915 6/16 | 163,800 2/1 | 443億8078万 | 306億167万 | +16.63% 7/15 | -13.74% 11/9 |
| 2018年 3月期 | 1,610 1/5 | 1,205 4/3 | 51,400 4/6 | 538億4556万 | 403億56万 | +10.59% 1/4 | -11.55% 2/14 |
| 2019年 3月期 | 1,460 4/27 | 901 12/25 | 96,100 2/1 | 488億2889万 | 276億7573万 | +15.01% 2/6 | -15.03% 12/25 |
| 2020年 3月期 | 1,393 4/25 | 853 3/13 | 85,300 3/27 | 427億8834万 | 262億133万 | +14.28% 3/27 | -16.19% 3/9 |
| 2021年 3月期 | 1,394 3/19 | 930 4/3 | 141,400 3/30 | 400億3106万 | 285億6651万 | +13.15% 9/28 | -7.81% 4/28 |
| 2022年 3月期 | 1,257 4/5 | 1,003 7/30 | 77,900 11/4 | 360億9687万 | 288億283万 | +9.04% 9/14 | -8.82% 5/17 |
| 2023年 3月期 | 1,176 7/28 | 921 11/4 | 978,800 8/29 | 325億9482万 | 255億2706万 | +6.98% 7/28 | -11.05% 9/1 |
| 2024年 3月期 | 1,397 1/17 | 949 6/1 | 357,300 10/30 | 387億2021万 | 263億313万 | +10% 12/13 | -6.56% 4/2 |
| 最新 | 1,214 2025/5/2 | 64,700 | 336億4805万 | +0.41% 1,209 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 49%（1.49倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/05/02 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
189円（1998/01/08） - 543%（6.43倍）
1,214円（5/2）