株価チャート
株価
5/9
- 前日 (5/8)
- 2,220
- 始値
- 2,207
- 高値
- 2,241
- 安値
- 2,191
- 終値 -0.23%
- 2,215
- 出来高 +6.25%
- 238,000
乖離率
- 株価（5日）
移動平均値 - -0.94%
2,236 - 株価（25日）
移動平均値 - +39.4%
1,589 - 出来高（5日）
移動平均値 - -39.19%
391,400
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 2,207 | 2,241 | 2,191 | 2,215 | -0.23% | 238,000 | 436億8418万 | +39.4% | 13.26 | 1.03 |
| 05/08 | 2,223 | 2,250 | 2,200 | 2,220 | -2.33% | 224,000 | 437億8279万 | +42.4% | 13.29 | 1.03 |
| 05/07 | 2,282 | 2,298 | 2,235 | 2,273 | -0.83% | 273,400 | 448億2806万 | +48.66% | 13.61 | 1.06 |
| 05/02 | 2,200 | 2,319 | 2,200 | 2,292 | +5.14% | 1,159,900 | 452億277万 | +53% | 13.73 | 1.06 |
| 05/01 | 2,180 | 2,180 | 2,180 | 2,180 | +22.47% | 61,700 | 429億9391万 | +48.6% | 13.05 | 1.01 |
| 04/30 | 1,780 | 1,780 | 1,780 | 1,780 | +20.27% | 40,700 | 351億512万 | +23.44% | 10.66 | 0.83 |
| 04/28 | 1,467 | 1,490 | 1,460 | 1,480 | +1.37% | 35,800 | 291億8853万 | +3.42% | 8.86 | 0.69 |
| 04/25 | 1,447 | 1,460 | 1,447 | 1,460 | +0.69% | 11,100 | 287億9409万 | +1.88% | 8.74 | 0.68 |
| 04/24 | 1,467 | 1,467 | 1,449 | 1,450 | -1.16% | 13,400 | 285億9687万 | +0.97% | 8.68 | 0.67 |
| 04/23 | 1,471 | 1,475 | 1,456 | 1,467 | +0.07% | 22,900 | 289億3214万 | +1.95% | 8.78 | 0.68 |
| 04/22 | 1,440 | 1,466 | 1,440 | 1,466 | +2.16% | 15,100 | 289億1242万 | +1.81% | 8.78 | 0.68 |
| 04/21 | 1,446 | 1,446 | 1,430 | 1,435 | -0.55% | 8,300 | 283億104万 | -0.49% | 8.59 | 0.67 |
| 04/18 | 1,408 | 1,443 | 1,408 | 1,443 | +2.63% | 13,700 | 284億5881万 | -0.07% | 8.64 | 0.67 |
| 04/17 | 1,402 | 1,407 | 1,398 | 1,406 | +0.64% | 8,100 | 277億2910万 | -2.77% | 8.42 | 0.65 |
| 04/16 | 1,401 | 1,406 | 1,391 | 1,397 | +0.5% | 12,700 | 275億5160万 | -3.59% | 8.37 | 0.65 |
| 04/15 | 1,393 | 1,418 | 1,390 | 1,390 | -0.36% | 14,400 | 274億1355万 | -4.34% | 8.32 | 0.65 |
| 04/14 | 1,410 | 1,410 | 1,391 | 1,395 | +0.14% | 15,800 | 275億1216万 | -4.26% | 8.35 | 0.65 |
| 04/11 | 1,375 | 1,396 | 1,336 | 1,393 | +0.29% | 30,000 | 274億7271万 | -4.59% | 8.34 | 0.65 |
| 04/10 | 1,410 | 1,410 | 1,366 | 1,389 | +5.23% | 29,400 | 273億9383万 | -5.12% | 8.32 | 0.64 |
| 04/09 | 1,350 | 1,350 | 1,304 | 1,320 | -3.3% | 29,800 | 260億3301万 | -10.08% | 7.9 | 0.61 |
| 04/08 | 1,340 | 1,387 | 1,332 | 1,365 | +4.92% | 29,900 | 269億2050万 | -7.39% | 8.17 | 0.63 |
| 04/07 | 1,291 | 1,327 | 1,283 | 1,301 | -3.7% | 78,300 | 256億5829万 | -12.04% | 7.79 | 0.6 |
| 04/04 | 1,384 | 1,390 | 1,311 | 1,351 | -4.32% | 107,700 | 266億4439万 | -9.08% | 8.09 | 0.63 |
| 04/03 | 1,427 | 1,427 | 1,405 | 1,412 | -2.28% | 43,200 | 278億4743万 | -5.3% | 8.46 | 0.66 |
| 04/02 | 1,468 | 1,470 | 1,442 | 1,445 | -1.43% | 31,300 | 284億9826万 | -3.28% | 8.65 | 0.67 |
| 04/01 | 1,471 | 1,481 | 1,466 | 1,466 | -0.27% | 19,900 | 289億1242万 | -1.94% | 8.78 | 0.68 |
| 03/31 | 1,484 | 1,484 | 1,468 | 1,470 | -1.01% | 33,600 | 289億9131万 | -1.74% | 9.73 | 0.68 |
| 03/28 | 1,492 | 1,500 | 1,485 | 1,485 | -3.38% | 37,400 | 292億8714万 | -0.8% | 9.83 | 0.69 |
| 03/27 | 1,538 | 1,539 | 1,524 | 1,537 | -0.07% | 31,200 | 303億1268万 | +2.67% | 10.18 | 0.71 |
| 03/26 | 1,526 | 1,544 | 1,517 | 1,538 | +0.79% | 27,900 | 303億3240万 | +2.81% | 10.18 | 0.71 |
| 03/25 | 1,520 | 1,528 | 1,517 | 1,526 | +0.86% | 10,200 | 300億9574万 | +2.07% | 10.1 | 0.71 |
| 03/24 | 1,525 | 1,532 | 1,513 | 1,513 | -1.05% | 18,000 | 298億3935万 | +1.27% | 10.02 | 0.7 |
| 03/21 | 1,519 | 1,529 | 1,518 | 1,529 | +0.2% | 10,700 | 301億5490万 | +2.34% | 10.12 | 0.71 |
| 03/19 | 1,504 | 1,526 | 1,504 | 1,526 | +1.13% | 17,000 | 300億9574万 | +2.14% | 10.1 | 0.71 |
| 03/18 | 1,501 | 1,515 | 1,501 | 1,509 | +0.53% | 18,300 | 297億6046万 | +1.07% | 9.99 | 0.7 |
| 03/17 | 1,500 | 1,509 | 1,500 | 1,501 | +0.54% | 27,200 | 296億269万 | +0.47% | 9.94 | 0.7 |
| 03/14 | 1,488 | 1,500 | 1,485 | 1,493 | +0.27% | 22,200 | 294億4491万 | -0.07% | 9.89 | 0.69 |
| 03/13 | 1,487 | 1,497 | 1,487 | 1,489 | -0.2% | 16,900 | 293億6602万 | -0.33% | 9.86 | 0.69 |
| 03/12 | 1,480 | 1,494 | 1,480 | 1,492 | +0.4% | 14,500 | 294億2519万 | -0.13% | 9.88 | 0.69 |
| 03/11 | 1,477 | 1,486 | 1,469 | 1,486 | -0.13% | 41,000 | 293億686万 | -0.54% | 9.84 | 0.69 |
| 03/10 | 1,484 | 1,490 | 1,480 | 1,488 | +0.54% | 15,000 | 293億4630万 | -0.47% | 9.85 | 0.69 |
| 03/07 | 1,484 | 1,488 | 1,477 | 1,480 | -0.47% | 20,500 | 291億8853万 | -1.14% | 9.8 | 0.69 |
| 03/06 | 1,492 | 1,498 | 1,482 | 1,487 | +0.47% | 18,600 | 293億2658万 | -0.8% | 9.85 | 0.69 |
| 03/05 | 1,482 | 1,488 | 1,480 | 1,480 | -0.13% | 15,500 | 291億8853万 | -1.4% | 9.8 | 0.69 |
| 03/04 | 1,493 | 1,493 | 1,477 | 1,482 | -0.47% | 17,400 | 292億2797万 | -1.33% | 9.81 | 0.69 |
| 03/03 | 1,493 | 1,497 | 1,477 | 1,489 | +0.95% | 21,800 | 293億6602万 | -0.93% | 9.86 | 0.69 |
| 02/28 | 1,476 | 1,484 | 1,470 | 1,475 | -0.34% | 19,900 | 290億8992万 | -1.93% | 9.77 | 0.68 |
| 02/27 | 1,479 | 1,483 | 1,475 | 1,480 | +0.07% | 13,400 | 291億8853万 | -1.66% | 9.8 | 0.69 |
| 02/26 | 1,481 | 1,482 | 1,468 | 1,479 | 0% | 17,600 | 291億6880万 | -1.79% | 9.79 | 0.69 |
| 02/25 | 1,467 | 1,492 | 1,467 | 1,479 | +0.2% | 13,500 | 291億6880万 | -1.86% | 9.79 | 0.69 |
| 02/21 | 1,499 | 1,502 | 1,476 | 1,476 | -1.47% | 54,400 | 291億964万 | -2.12% | 9.77 | 0.69 |
| 02/20 | 1,501 | 1,503 | 1,495 | 1,498 | -0.2% | 36,100 | 295億4352万 | -0.73% | 9.92 | 0.7 |
| 02/19 | 1,511 | 1,511 | 1,501 | 1,501 | -0.6% | 10,200 | 296億269万 | -0.6% | 9.94 | 0.7 |
| 02/18 | 1,501 | 1,510 | 1,498 | 1,510 | +0.87% | 9,600 | 297億8018万 | 0% | 10 | 0.7 |
| 02/17 | 1,515 | 1,515 | 1,497 | 1,497 | -0.99% | 22,300 | 295億2380万 | -0.93% | 9.91 | 0.7 |
| 02/14 | 1,525 | 1,525 | 1,512 | 1,512 | -0.72% | 9,500 | 298億1963万 | 0% | 10.01 | 0.7 |
| 02/13 | 1,521 | 1,523 | 1,515 | 1,523 | +0.66% | 6,100 | 300億3657万 | +0.66% | 10.08 | 0.71 |
| 02/12 | 1,523 | 1,525 | 1,511 | 1,513 | -0.13% | 14,900 | 298億3935万 | -0.07% | 10.02 | 0.7 |
| 02/10 | 1,513 | 1,517 | 1,510 | 1,515 | +0.13% | 14,500 | 298億7879万 | 0% | 10.03 | 0.7 |
| 02/07 | 1,510 | 1,515 | 1,508 | 1,513 | +0.53% | 13,900 | 298億3935万 | -0.33% | 10.02 | 0.7 |
| 02/06 | 1,503 | 1,507 | 1,499 | 1,505 | +0.53% | 7,100 | 296億8157万 | -0.92% | 9.96 | 0.7 |
| 02/05 | 1,502 | 1,507 | 1,497 | 1,497 | +0.07% | 12,700 | 295億2380万 | -1.51% | 9.91 | 0.7 |
| 02/04 | 1,507 | 1,512 | 1,496 | 1,496 | 0% | 13,900 | 295億408万 | -1.58% | 9.9 | 0.69 |
| 02/03 | 1,504 | 1,504 | 1,496 | 1,496 | -0.53% | 31,200 | 295億408万 | -1.64% | 9.9 | 0.69 |
| 01/31 | 1,536 | 1,536 | 1,504 | 1,504 | -2.15% | 20,200 | 296億6185万 | -1.12% | 9.96 | 0.7 |
| 01/30 | 1,527 | 1,542 | 1,527 | 1,537 | +0.39% | 16,500 | 303億1268万 | +1.05% | 10.18 | 0.71 |
| 01/29 | 1,540 | 1,540 | 1,529 | 1,531 | -0.58% | 11,900 | 301億9435万 | +0.72% | 10.14 | 0.71 |
| 01/28 | 1,514 | 1,541 | 1,514 | 1,540 | +1.72% | 19,700 | 303億7184万 | +1.38% | 10.2 | 0.72 |
| 01/27 | 1,505 | 1,520 | 1,505 | 1,514 | +0.93% | 11,500 | 298億5907万 | -0.26% | 10.02 | 0.7 |
| 01/24 | 1,506 | 1,511 | 1,498 | 1,500 | -0.4% | 20,200 | 295億8297万 | -1.19% | 9.93 | 0.7 |
| 01/23 | 1,512 | 1,512 | 1,499 | 1,506 | +0.33% | 21,300 | 297億130万 | -0.86% | 9.97 | 0.7 |
| 01/22 | 1,501 | 1,511 | 1,501 | 1,501 | -0.13% | 9,400 | 296億269万 | -1.18% | 9.94 | 0.7 |
| 01/21 | 1,506 | 1,514 | 1,501 | 1,503 | -0.2% | 10,100 | 296億4213万 | -1.18% | 9.95 | 0.7 |
| 01/20 | 1,505 | 1,531 | 1,503 | 1,506 | -0.13% | 12,200 | 297億130万 | -1.05% | 9.97 | 0.7 |
| 01/17 | 1,502 | 1,516 | 1,496 | 1,508 | +0.4% | 12,800 | 297億4074万 | -0.98% | 9.98 | 0.7 |
| 01/16 | 1,519 | 1,533 | 1,501 | 1,502 | -1.12% | 17,900 | 296億2241万 | -1.38% | 9.94 | 0.7 |
| 01/15 | 1,502 | 1,524 | 1,502 | 1,519 | +0.46% | 14,100 | 299億5768万 | -0.26% | 10.06 | 0.71 |
| 01/14 | 1,527 | 1,527 | 1,499 | 1,512 | -0.98% | 24,000 | 298億1963万 | -0.66% | 10.01 | 0.7 |
| 01/10 | 1,522 | 1,537 | 1,517 | 1,527 | +0.39% | 13,400 | 301億1546万 | +0.33% | 10.11 | 0.71 |
| 01/09 | 1,537 | 1,537 | 1,521 | 1,521 | -0.65% | 16,800 | 299億9713万 | 0% | 10.07 | 0.71 |
| 01/08 | 1,543 | 1,543 | 1,531 | 1,531 | -0.78% | 14,300 | 301億9435万 | +0.72% | 10.14 | 0.71 |
| 01/07 | 1,550 | 1,552 | 1,535 | 1,543 | -0.45% | 16,100 | 304億3101万 | +1.58% | 10.22 | 0.72 |
| 01/06 | 1,580 | 1,580 | 1,545 | 1,550 | -1.96% | 26,200 | 305億6906万 | +2.11% | 10.26 | 0.72 |
| 2024 | ||||||||||
| 12/30 | 1,532 | 1,581 | 1,532 | 1,581 | +2.13% | 31,200 | 311億8045万 | +4.29% | 9.9 | 0.72 |
| 12/27 | 1,524 | 1,548 | 1,512 | 1,548 | +1.91% | 104,200 | 305億2962万 | +2.38% | 9.69 | 0.7 |
| 12/26 | 1,510 | 1,520 | 1,506 | 1,519 | +0.6% | 25,000 | 299億5768万 | +0.53% | 9.51 | 0.69 |
| 12/25 | 1,498 | 1,510 | 1,497 | 1,510 | +0.13% | 57,800 | 297億8018万 | 0% | 9.46 | 0.69 |
| 12/24 | 1,514 | 1,514 | 1,500 | 1,508 | -0.46% | 7,600 | 297億4074万 | -0.13% | 9.44 | 0.69 |
| 12/23 | 1,505 | 1,515 | 1,499 | 1,515 | +1% | 12,200 | 298億7879万 | +0.33% | 9.49 | 0.69 |
| 12/20 | 1,506 | 1,509 | 1,498 | 1,500 | -0.79% | 18,200 | 295億8297万 | -0.66% | 9.39 | 0.68 |
| 12/19 | 1,495 | 1,520 | 1,495 | 1,512 | +0.6% | 13,800 | 298億1963万 | +0.07% | 9.47 | 0.69 |
| 12/18 | 1,500 | 1,505 | 1,498 | 1,503 | +0.07% | 19,400 | 296億4213万 | -0.6% | 9.41 | 0.68 |
| 12/17 | 1,532 | 1,532 | 1,501 | 1,502 | -1.64% | 20,900 | 296億2241万 | -0.73% | 9.41 | 0.68 |
| 12/16 | 1,524 | 1,536 | 1,519 | 1,527 | +0.86% | 15,600 | 301億1546万 | +0.86% | 9.56 | 0.69 |
| 12/13 | 1,508 | 1,519 | 1,506 | 1,514 | -0.59% | 21,500 | 298億5907万 | 0% | 9.48 | 0.69 |
| 12/12 | 1,546 | 1,546 | 1,520 | 1,523 | -1.1% | 17,900 | 300億3657万 | +0.53% | 9.54 | 0.69 |
| 12/11 | 1,548 | 1,551 | 1,532 | 1,540 | +0.52% | 59,000 | 303億7184万 | +1.65% | 9.64 | 0.7 |
| 12/10 | 1,522 | 1,540 | 1,522 | 1,532 | +0.66% | 22,700 | 302億1407万 | +1.19% | 9.59 | 0.7 |
| 12/09 | 1,504 | 1,531 | 1,504 | 1,522 | +1.33% | 23,200 | 300億1685万 | +0.66% | 9.53 | 0.69 |
| 12/06 | 1,497 | 1,509 | 1,497 | 1,502 | -0.07% | 14,800 | 296億2241万 | -0.66% | 9.41 | 0.68 |
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 | 1,008 2,015 4/9 | 564 1,127 3/17 | 104,400 52,200 4/10 | - | - | +8.36% 4/30 | -16.77% 1/22 |
| 2009年 3月期 | 716 1,432 5/16 | 456 912 10/10 | 179,600 89,800 3/25 | - | - | +9.27% 3/24 | -19.1% 10/10 |
| 2010年 3月期 | 640 1,280 8/26 | 485 970 2/26 970 2/25 | 280,600 140,300 3/26 | - | - | +6.23% 6/15 | -9.03% 11/27 |
| 2011年 3月期 | 534 1,067 4/27 | 310 620 3/15 | 581,200 290,600 3/28 | 116億3375万 | 67億6000万 | +6.4% 12/13 | -18.3% 3/15 |
| 2012年 3月期 | 446 890 3/15 890 3/13 他2件 | 325 649 8/29 | 91,400 45,700 4/22 | 97億1478万 | 70億7620万 | +12.89% 4/20 | -9.78% 8/9 |
| 2013年 3月期 | 1,074 2,148 3/21 | 388 775 4/11 | 535,200 267,600 1/25 | 234億2015万 | 84億5001万 | +28.74% 1/28 | -5.21% 4/1 |
| 2014年 3月期 | 1,268 2,535 5/10 2,535 5/8 | 823 1,646 8/22 | 510,200 255,100 4/19 | 276億3971万 | 179億4673万 | +12.92% 5/8 | -20.53% 6/7 |
| 2015年 3月期 | 1,565 3,130 7/16 | 937 1,873 4/11 | 706,600 353,300 7/17 | 341億2714万 | 204億2176万 | +12.87% 7/15 | -8.83% 10/17 |
| 2016年 3月期 | 1,310 2,620 4/16 | 813 1,626 2/24 | 283,200 141,600 4/23 | 285億6648万 | 177億2866万 | +9.14% 3/14 | -14.54% 1/21 |
| 2017年 3月期 | 993 1,985 1/12 | 753 1,506 6/30 | 89,000 44,500 4/22 | 216億4293万 | 164億2027万 | +10.57% 5/9 | -7.54% 6/24 |
| 2018年 3月期 | 1,413 2,825 3/30 | 890 1,780 4/17 | 186,800 93,400 4/21 | 308億165万 | 194億776万 | +10.74% 5/10 | -16.48% 4/17 |
| 2019年 3月期 | 1,419 2,838 4/2 | 852 1,704 12/25 | 412,200 206,100 7/19 | 309億4339万 | 185億7912万 | +12.62% 7/19 | -13.15% 12/25 |
| 2020年 3月期 | 1,220 2,440 12/9 | 766 1,532 3/13 | 283,600 141,800 10/24 | 266億390万 | 167億376万 | +14.03% 3/27 | -18.38% 3/13 |
| 2021年 3月期 | 1,075 2,150 3/29 | 825 1,650 10/27 | 180,400 90,200 7/21 | 234億4196万 | 179億9034万 | +10.17% 2/24 | -6.21% 6/15 |
| 2022年 3月期 | 1,061 2,122 7/19 | 900 1,800 2/3 1,800 2/2 | 221,800 110,900 7/20 | 231億3667万 | 196億2583万 | +5.23% 9/14 | -4.93% 2/2 |
| 2023年 3月期 | 1,041 2,082 3/10 | 886 1,772 4/19 | 214,800 107,400 7/22 | 227億54万 | 193億2054万 | +17.9% 5/2 | -3.66% 11/4 |
| 2024年 3月期 | 1,763 3,525 1/26 | 977 1,953 4/7 1,953 4/6 | 668,000 334,000 4/28 | 384億3392万 | 212億9402万 | +16.04% 1/26 | -8.64% 10/4 |
| 2025年 3月期 | 1,705 3,410 7/17 | 1,276 2,551 8/5 | 174,900 10/30 | 371億8004万 | 278億1416万 | +53.05% 5/2 | -18.48% 8/5 |
| 最新 | 2,215 2025/5/9 | 238,000 | 436億8418万 | +39.4% 1,589 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/28
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/05/09 vs 2024/12/30
- 40%（1.4倍）
- 過去安値
310円（2011/03/15） - 615%（7.15倍）
2,215円（5/9）