株価チャート
株価
5/2
- 前日 (5/1)
- 5,820
- 始値
- 5,850
- 高値
- 5,960
- 安値
- 5,780
- 終値 +2.41%
- 5,960
- 出来高 +130.77%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +1.57%
5,868 - 株価（25日）
移動平均値 - +2.37%
5,822 - 出来高（5日）
移動平均値 - +26.05%
2,380
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 | 5,850 | 5,960 | 5,780 | 5,960 | +2.41% | 3,000 | 116億7405万 | +2.37% | 4.44 | 0.6 |
| 05/01 | 5,880 | 5,880 | 5,820 | 5,820 | -1.19% | 1,300 | 113億9983万 | -0.58% | 4.34 | 0.59 |
| 04/30 | 5,870 | 5,930 | 5,860 | 5,890 | 0% | 1,400 | 115億3694万 | -0.08% | 4.39 | 0.59 |
| 04/28 | 5,880 | 5,910 | 5,810 | 5,890 | +1.9% | 1,100 | 115億3694万 | -0.76% | 4.39 | 0.59 |
| 04/25 | 5,660 | 5,850 | 5,660 | 5,780 | +2.85% | 5,100 | 113億2148万 | -3.28% | 4.31 | 0.58 |
| 04/24 | 5,680 | 5,680 | 5,610 | 5,620 | -0.88% | 3,200 | 110億808万 | -6.75% | 4.19 | 0.57 |
| 04/23 | 5,750 | 5,750 | 5,660 | 5,670 | +0.35% | 1,600 | 111億602万 | -6.8% | 4.23 | 0.57 |
| 04/22 | 5,700 | 5,700 | 5,650 | 5,650 | -0.88% | 300 | 110億6684万 | -8.03% | 4.21 | 0.57 |
| 04/21 | 5,930 | 5,930 | 5,670 | 5,700 | -3.23% | 6,000 | 111億6478万 | -8.15% | 4.25 | 0.57 |
| 04/18 | 5,780 | 5,900 | 5,770 | 5,890 | +3.7% | 4,300 | 115億3694万 | -5.87% | 4.39 | 0.59 |
| 04/17 | 5,670 | 5,780 | 5,670 | 5,680 | +1.07% | 1,000 | 111億2560万 | -9.87% | 4.23 | 0.57 |
| 04/16 | 5,870 | 5,890 | 5,600 | 5,620 | -3.1% | 5,500 | 110億808万 | -11.55% | 4.19 | 0.57 |
| 04/15 | 5,640 | 5,900 | 5,640 | 5,800 | +3.02% | 7,700 | 113億6065万 | -9.67% | 4.32 | 0.58 |
| 04/14 | 5,550 | 5,660 | 5,480 | 5,630 | +4.65% | 5,800 | 110億2767万 | -13.25% | 4.2 | 0.57 |
| 04/11 | 5,440 | 5,440 | 5,110 | 5,380 | -3.41% | 10,900 | 105億3798万 | -18.01% | 4.01 | 0.54 |
| 04/10 | 6,050 | 6,050 | 5,520 | 5,570 | +7.95% | 9,500 | 109億1014万 | -16.08% | 4.15 | 0.56 |
| 04/09 | 5,500 | 5,500 | 5,120 | 5,160 | -7.36% | 4,500 | 101億706万 | -22.99% | 3.85 | 0.52 |
| 04/08 | 5,610 | 5,610 | 5,410 | 5,570 | +12.87% | 7,300 | 109億1014万 | -17.86% | 4.15 | 0.56 |
| 04/07 | 4,820 | 5,160 | 4,735 | 4,935 | -11.24% | 15,400 | 96億6635万 | -27.91% | 3.68 | 0.5 |
| 04/04 | 5,960 | 6,020 | 5,470 | 5,560 | -11.18% | 16,800 | 108億9056万 | -19.7% | 4.14 | 0.56 |
| 04/03 | 6,280 | 6,450 | 6,190 | 6,260 | -4.86% | 11,800 | 122億6167万 | -10.32% | 4.67 | 0.63 |
| 04/02 | 6,720 | 6,720 | 6,550 | 6,580 | -1.05% | 4,100 | 128億8846万 | -6.09% | 4.91 | 0.66 |
| 04/01 | 6,630 | 6,790 | 6,630 | 6,650 | +0.91% | 3,700 | 130億2558万 | -5.22% | 4.96 | 0.67 |
| 03/31 | 6,660 | 6,660 | 6,470 | 6,590 | -1.49% | 9,900 | 129億805万 | -6.17% | 4.91 | 0.66 |
| 03/28 | 6,660 | 6,710 | 6,660 | 6,690 | -1.04% | 2,900 | 131億393万 | -4.9% | 4.99 | 0.67 |
| 03/27 | 6,760 | 6,820 | 6,670 | 6,760 | -1.46% | 5,500 | 132億4104万 | -4% | 5.04 | 0.68 |
| 03/26 | 6,880 | 6,900 | 6,730 | 6,860 | -0.29% | 6,500 | 134億3691万 | -2.65% | 5.11 | 0.69 |
| 03/25 | 6,910 | 6,920 | 6,720 | 6,880 | -0.43% | 4,900 | 134億7608万 | -2.37% | 5.13 | 0.69 |
| 03/24 | 7,000 | 7,050 | 6,880 | 6,910 | -1.99% | 6,700 | 135億3485万 | -1.73% | 5.15 | 0.7 |
| 03/21 | 7,050 | 7,140 | 7,050 | 7,050 | 0% | 4,900 | 138億907万 | +0.48% | 5.26 | 0.71 |
| 03/19 | 7,170 | 7,190 | 7,050 | 7,050 | -1.4% | 4,100 | 138億907万 | +0.83% | 5.26 | 0.71 |
| 03/18 | 7,270 | 7,350 | 7,070 | 7,150 | -1.11% | 3,600 | 140億494万 | +2.61% | 5.33 | 0.72 |
| 03/17 | 6,950 | 7,230 | 6,950 | 7,230 | +3.58% | 3,100 | 141億6164万 | +4.24% | 5.39 | 0.73 |
| 03/14 | 7,000 | 7,020 | 6,940 | 6,980 | -0.29% | 3,000 | 136億7196万 | +1.14% | 5.2 | 0.7 |
| 03/13 | 6,940 | 7,150 | 6,940 | 7,000 | +0.29% | 7,800 | 137億1113万 | +1.8% | 5.22 | 0.71 |
| 03/12 | 7,230 | 7,230 | 6,980 | 6,980 | -4.38% | 4,300 | 136億7196万 | +1.93% | 5.2 | 0.7 |
| 03/11 | 7,230 | 7,400 | 6,850 | 7,300 | -2.93% | 18,900 | 142億9875万 | +7.07% | 5.44 | 0.74 |
| 03/10 | 7,550 | 7,670 | 7,480 | 7,520 | +1.08% | 10,200 | 147億2967万 | +10.93% | 5.61 | 0.76 |
| 03/07 | 7,240 | 7,540 | 7,190 | 7,440 | +2.48% | 11,200 | 145億7298万 | +10.53% | 5.55 | 0.75 |
| 03/06 | 7,170 | 7,290 | 7,170 | 7,260 | +1.82% | 2,900 | 142億2040万 | +8.57% | 5.41 | 0.73 |
| 03/05 | 7,180 | 7,180 | 7,030 | 7,130 | -0.83% | 2,200 | 139億6577万 | +7.22% | 5.32 | 0.72 |
| 03/04 | 7,190 | 7,190 | 6,960 | 7,190 | -0.14% | 5,300 | 140億8329万 | +8.82% | 5.36 | 0.72 |
| 03/03 | 6,940 | 7,200 | 6,930 | 7,200 | +4.5% | 11,800 | 141億288万 | +9.84% | 5.37 | 0.73 |
| 02/28 | 6,940 | 6,940 | 6,840 | 6,890 | -0.72% | 2,300 | 134億9567万 | +5.97% | 5.14 | 0.69 |
| 02/27 | 6,940 | 6,940 | 6,860 | 6,940 | 0% | 4,100 | 135億9361万 | +7.36% | 5.17 | 0.7 |
| 02/26 | 6,830 | 6,980 | 6,830 | 6,940 | +2.06% | 3,700 | 135億9361万 | +8.05% | 5.17 | 0.7 |
| 02/25 | 6,710 | 6,830 | 6,710 | 6,800 | -0.44% | 3,500 | 133億1939万 | +6.6% | 5.07 | 0.69 |
| 02/21 | 6,900 | 6,900 | 6,790 | 6,830 | -1.01% | 4,800 | 133億7815万 | +7.73% | 5.09 | 0.69 |
| 02/20 | 6,940 | 6,990 | 6,830 | 6,900 | +0.58% | 5,300 | 135億1526万 | +9.52% | 5.14 | 0.7 |
| 02/19 | 6,780 | 7,000 | 6,780 | 6,860 | -0.29% | 9,500 | 134億3691万 | +9.62% | 5.11 | 0.69 |
| 02/18 | 6,860 | 6,950 | 6,780 | 6,880 | +0.29% | 10,200 | 134億7608万 | +10.61% | 5.13 | 0.69 |
| 02/17 | 6,800 | 6,910 | 6,630 | 6,860 | +5.38% | 17,200 | 134億3691万 | +11.04% | 5.11 | 0.69 |
| 02/14 | 6,520 | 6,550 | 6,400 | 6,510 | +0.15% | 7,800 | 127億5135万 | +5.94% | 4.85 | 0.66 |
| 02/13 | 6,500 | 6,510 | 6,400 | 6,500 | +0.62% | 3,500 | 127億3177万 | +6.26% | 4.85 | 0.66 |
| 02/12 | 6,510 | 6,530 | 6,410 | 6,460 | 0% | 4,700 | 126億5342万 | +6.15% | 4.82 | 0.65 |
| 02/10 | 6,320 | 6,550 | 6,250 | 6,460 | +1.89% | 6,800 | 126億5342万 | +6.62% | 4.82 | 0.65 |
| 02/07 | 6,360 | 6,360 | 6,260 | 6,340 | -0.31% | 3,000 | 124億1837万 | +5.16% | 4.73 | 0.64 |
| 02/06 | 6,360 | 6,390 | 6,230 | 6,360 | 0% | 2,500 | 124億5754万 | +5.96% | 4.74 | 0.64 |
| 02/05 | 6,360 | 6,370 | 6,350 | 6,360 | +1.11% | 500 | 124億5754万 | +6.53% | 4.74 | 0.64 |
| 02/04 | 6,350 | 6,350 | 6,240 | 6,290 | +0.8% | 1,700 | 123億2043万 | +5.96% | 4.69 | 0.63 |
| 02/03 | 6,300 | 6,360 | 6,180 | 6,240 | -1.11% | 2,700 | 122億2250万 | +5.69% | 4.65 | 0.63 |
| 01/31 | 6,320 | 6,320 | 6,260 | 6,310 | -0.16% | 1,500 | 123億5961万 | +7.37% | 4.7 | 0.64 |
| 01/30 | 6,370 | 6,370 | 6,260 | 6,320 | -0.47% | 1,100 | 123億7919万 | +8.11% | 4.71 | 0.64 |
| 01/29 | 6,300 | 6,350 | 6,240 | 6,350 | +0.47% | 2,200 | 124億3796万 | +9.2% | 4.73 | 0.64 |
| 01/28 | 6,070 | 6,350 | 6,070 | 6,320 | +4.29% | 8,100 | 123億7919万 | +9.21% | 4.71 | 0.64 |
| 01/27 | 5,950 | 6,060 | 5,950 | 6,060 | +2.89% | 2,200 | 118億6992万 | +5.17% | 4.52 | 0.61 |
| 01/24 | 5,890 | 5,920 | 5,790 | 5,890 | +0.17% | 3,900 | 115億3694万 | +2.45% | 4.39 | 0.59 |
| 01/23 | 5,920 | 5,920 | 5,870 | 5,880 | -0.84% | 4,600 | 115億1735万 | +2.42% | 4.38 | 0.59 |
| 01/22 | 5,890 | 5,930 | 5,890 | 5,930 | 0% | 500 | 116億1529万 | +3.38% | 4.42 | 0.6 |
| 01/21 | 5,930 | 5,930 | 5,840 | 5,930 | +1.54% | 1,100 | 116億1529万 | +3.58% | 4.42 | 0.6 |
| 01/20 | 5,840 | 5,930 | 5,830 | 5,840 | +0.17% | 2,100 | 114億3900万 | +2.28% | 4.35 | 0.59 |
| 01/17 | 5,810 | 5,850 | 5,610 | 5,830 | 0% | 4,400 | 114億1941万 | +2.44% | 4.35 | 0.59 |
| 01/16 | 5,890 | 5,900 | 5,750 | 5,830 | -0.34% | 3,000 | 114億1941万 | +2.8% | 4.35 | 0.59 |
| 01/15 | 5,910 | 5,950 | 5,780 | 5,850 | -1.02% | 3,400 | 114億5859万 | +3.52% | 4.36 | 0.59 |
| 01/14 | 5,850 | 5,910 | 5,790 | 5,910 | +1.37% | 3,100 | 115億7611万 | +4.97% | 4.41 | 0.6 |
| 01/10 | 6,020 | 6,020 | 5,760 | 5,830 | -3.16% | 4,100 | 114億1941万 | +3.96% | 4.35 | 0.59 |
| 01/09 | 5,840 | 6,020 | 5,840 | 6,020 | +3.44% | 5,600 | 117億9157万 | +7.71% | 4.49 | 0.61 |
| 01/08 | 5,780 | 5,840 | 5,780 | 5,820 | +1.57% | 3,400 | 113億9983万 | +4.62% | 4.34 | 0.59 |
| 01/07 | 5,750 | 5,800 | 5,730 | 5,730 | -0.87% | 4,500 | 112億2354万 | +3.28% | 4.27 | 0.58 |
| 01/06 | 5,780 | 5,780 | 5,700 | 5,780 | +1.23% | 4,300 | 113億2148万 | +4.43% | 4.31 | 0.58 |
| 2024 | ||||||||||
| 12/30 | 5,660 | 5,710 | 5,600 | 5,710 | +1.06% | 3,200 | 111億8437万 | +3.37% | 4.26 | 0.58 |
| 12/27 | 5,700 | 5,700 | 5,630 | 5,650 | +1.25% | 1,700 | 110億6684万 | +2.43% | 4.21 | 0.57 |
| 12/26 | 5,520 | 5,580 | 5,520 | 5,580 | +1.27% | 3,600 | 109億2973万 | +1.27% | 4.16 | 0.56 |
| 12/25 | 5,490 | 5,510 | 5,470 | 5,510 | +0.36% | 1,800 | 107億9262万 | +0.09% | 4.11 | 0.56 |
| 12/24 | 5,580 | 5,580 | 5,490 | 5,490 | -1.08% | 1,600 | 107億5344万 | -0.24% | 4.09 | 0.55 |
| 12/23 | 5,540 | 5,570 | 5,540 | 5,550 | +0.18% | 1,800 | 108億7097万 | +0.91% | 4.14 | 0.56 |
| 12/20 | 5,560 | 5,560 | 5,460 | 5,540 | 0% | 3,800 | 108億5138万 | +0.86% | 4.13 | 0.56 |
| 12/19 | 5,450 | 5,640 | 5,410 | 5,540 | -1.95% | 5,600 | 108億5138万 | +0.91% | 4.13 | 0.56 |
| 12/18 | 5,700 | 5,760 | 5,650 | 5,650 | -0.88% | 2,700 | 110億6684万 | +2.99% | 4.21 | 0.57 |
| 12/17 | 5,750 | 5,780 | 5,680 | 5,700 | -0.7% | 3,200 | 111億6478万 | +3.9% | 4.25 | 0.57 |
| 12/16 | 5,720 | 5,740 | 5,680 | 5,740 | +0.88% | 2,000 | 112億4313万 | +4.61% | 4.28 | 0.58 |
| 12/13 | 5,760 | 5,760 | 5,600 | 5,690 | -1.22% | 2,700 | 111億4519万 | +3.64% | 4.24 | 0.57 |
| 12/12 | 5,700 | 5,780 | 5,660 | 5,760 | +1.95% | 11,000 | 112億8230万 | +4.96% | 4.29 | 0.58 |
| 12/11 | 5,570 | 5,700 | 5,550 | 5,650 | +1.62% | 8,600 | 110億6684万 | +3.14% | 4.21 | 0.57 |
| 12/10 | 5,560 | 5,580 | 5,410 | 5,560 | +3.73% | 10,900 | 108億9056万 | +1.76% | 4.14 | 0.56 |
| 12/09 | 5,340 | 5,370 | 5,340 | 5,360 | +0.56% | 800 | 104億9881万 | -1.71% | 4 | 0.54 |
| 12/06 | 5,350 | 5,350 | 5,320 | 5,330 | +0.19% | 1,100 | 104億4005万 | -2.24% | 3.97 | 0.54 |
| 12/05 | 5,330 | 5,360 | 5,320 | 5,320 | -0.19% | 2,800 | 104億2046万 | -2.42% | 3.97 | 0.54 |
| 12/04 | 5,340 | 5,380 | 5,320 | 5,330 | -0.37% | 3,200 | 104億4005万 | -2.29% | 3.97 | 0.54 |
| 12/03 | 5,340 | 5,500 | 5,310 | 5,350 | -0.37% | 5,200 | 104億7922万 | -1.98% | 3.99 | 0.54 |
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 | |
| 2007年 3月期 | 8,040 804 4/4 | 4,140 414 11/22 | 14,600 146,000 7/28 | - | - | +7.06% 12/21 | -22.91% 7/28 |
| 2008年 3月期 | 5,040 504 7/18 | 2,670 267 1/23 | 51,000 510,000 1/23 | - | - | +6.46% 11/15 | -26.1% 1/23 |
| 2009年 3月期 | 3,030 303 5/13 | 1,570 157 10/10 | 3,000 30,000 7/3 30,000 5/22 | - | - | +20.07% 5/27 | -34.26% 10/10 |
| 2010年 3月期 | 2,540 254 6/12 | 1,630 163 5/15 | 9,900 99,000 10/21 | - | - | +22.07% 6/12 | -15.31% 10/5 |
| 2011年 3月期 | 2,540 254 4/28 254 4/27 | 1,910 191 11/1 | 3,600 36,000 12/13 | 49億7509万 | 37億4111万 | +10.95% 1/14 | -14.74% 3/16 |
| 2012年 3月期 | 2,360 236 6/22 236 6/15 他2件 | 1,850 185 12/1 | 3,000 30,000 5/16 | 46億2253万 | 36億2359万 | +5.64% 3/21 | -11.45% 5/21 |
| 2013年 3月期 | 2,240 224 3/26 | 1,610 161 10/19 161 10/18 他2件 | 9,800 98,000 3/25 | 43億8748万 | 31億5350万 | +11.24% 3/26 | -10.42% 5/22 |
| 2014年 3月期 | 2,250 225 5/15 | 1,870 187 4/2 | 6,100 61,000 7/5 | 44億707万 | 36億6276万 | +6.37% 5/14 | -13.42% 5/16 |
| 2015年 3月期 | 2,950 295 9/19 | 1,600 160 8/19 | 488,400 4,884,000 9/19 | 57億7826万 | 31億3397万 | +39.42% 9/25 | -12.49% 10/21 |
| 2016年 3月期 | 3,000 300 3/11 | 1,690 169 2/12 | 679,000 6,790,000 8/10 | 58億7620万 | 33億1026万 | +27.99% 3/10 | -22.76% 2/12 |
| 2017年 3月期 | 2,310 231 5/13 231 5/11 | 1,610 161 6/24 | 85,500 855,000 10/4 | 45億2467万 | 31億5356万 | +8.67% 1/11 | -12.44% 5/18 |
| 2018年 3月期 | 4,500 1/25 | 1,810 181 5/16 | 451,800 4,518,000 8/7 | 88億1430万 | 35億4531万 | +34.94% 8/31 | -21.73% 4/6 |
| 2019年 3月期 | 3,090 8/28 | 1,621 12/25 | 37,200 5/16 | 60億5248万 | 31億7510万 | +18.2% 8/21 | -26.06% 12/25 |
| 2020年 3月期 | 1,980 4/25 | 1,090 3/13 | 17,600 3/10 | 38億7829万 | 21億3502万 | +8.23% 12/13 | -33.33% 3/13 |
| 2021年 3月期 | 1,992 12/4 | 1,252 4/6 4/3 他2件 | 34,000 12/4 | 39億179万 | 24億5233万 | +14.75% 5/21 | -6.86% 4/20 |
| 2022年 3月期 | 2,219 9/24 | 1,757 5/6 4/20 | 14,700 11/4 | 43億4643万 | 34億4149万 | +13.41% 9/27 | -4.87% 12/2 |
| 2023年 3月期 | 2,080 3/10 3/9 他2件 | 1,765 5/18 | 12,900 12/22 | 40億7416万 | 34億5716万 | +7.82% 3/9 | -3.93% 5/17 |
| 2024年 3月期 | 4,035 3/21 | 1,962 5/17 | 54,400 12/12 | 79億349万 | 38億4303万 | +13.83% 11/20 | -7.36% 5/17 |
| 最新 | 5,960 2025/5/2 | 3,000 | 116億7405万 | +2.37% 5,822 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/27 vs 1990/12/27
- -17%（0.83倍）
- 1992/12/29 vs 1991/12/27
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/28 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/27 vs 1994/12/28
- -5%（0.95倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/28 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 87%（1.87倍）
- 2005/12/30 vs 2004/12/30
- 144%（2.44倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/25
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 104%（2.04倍）
- 2025/05/02 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
1,060円（2003/04/11） - 462%（5.62倍）
5,960円（5/2）