株価チャート
株価
5/1
- 前日 (4/30)
- 3,045
- 始値
- 3,040
- 高値
- 3,060
- 安値
- 3,010
- 終値 -0.49%
- 3,030
- 出来高 -41.65%
- 80,700
乖離率
- 株価（5日）
移動平均値 - +1.34%
2,990 - 株価（25日）
移動平均値 - +2.92%
2,944 - 出来高（5日）
移動平均値 - -31.27%
117,420
2024/12/02～2025/05/01
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 | ||||||||||
| 05/01 | 3,040 | 3,060 | 3,010 | 3,030 | -0.49% | 80,700 | 1648億5977万 | +2.92% | 9.84 | 0.58 |
| 04/30 | 2,980 | 3,060 | 2,970 | 3,045 | +2.56% | 138,300 | 1656億7591万 | +3.47% | 9.89 | 0.59 |
| 04/28 | 2,914 | 2,978 | 2,914 | 2,969 | +1.57% | 117,100 | 1615億4081万 | +0.95% | 9.65 | 0.57 |
| 04/25 | 2,979 | 2,987 | 2,916 | 2,923 | -1.98% | 114,300 | 1590億3799万 | -0.61% | 9.5 | 0.56 |
| 04/24 | 3,090 | 3,125 | 2,971 | 2,982 | -3.34% | 136,700 | 1622億4813万 | +1.33% | 9.69 | 0.57 |
| 04/23 | 3,035 | 3,150 | 3,035 | 3,085 | +1.65% | 266,800 | 1678億5228万 | +4.86% | 10.02 | 0.59 |
| 04/22 | 2,991 | 3,045 | 2,980 | 3,035 | +1.34% | 133,000 | 1651億3182万 | +3.34% | 9.86 | 0.58 |
| 04/21 | 2,958 | 2,995 | 2,958 | 2,995 | +1.25% | 46,600 | 1629億5545万 | +2.08% | 9.73 | 0.58 |
| 04/18 | 2,919 | 2,958 | 2,903 | 2,958 | +2.89% | 48,300 | 1609億4231万 | +0.92% | 9.61 | 0.57 |
| 04/17 | 2,890 | 2,904 | 2,861 | 2,875 | -0.52% | 45,500 | 1564億2635万 | -1.88% | 9.34 | 0.55 |
| 04/16 | 2,886 | 2,915 | 2,867 | 2,890 | +0.03% | 41,500 | 1572億4249万 | -1.43% | 9.39 | 0.56 |
| 04/15 | 2,924 | 2,939 | 2,889 | 2,889 | -1.5% | 53,100 | 1571億8808万 | -1.5% | 9.39 | 0.56 |
| 04/14 | 2,917 | 2,943 | 2,914 | 2,933 | +1.17% | 60,800 | 1595億8208万 | -0.03% | 9.53 | 0.56 |
| 04/11 | 2,857 | 2,911 | 2,825 | 2,899 | -0.69% | 85,200 | 1577億3217万 | -1.19% | 9.42 | 0.56 |
| 04/10 | 2,952 | 2,956 | 2,873 | 2,919 | +2.82% | 86,000 | 1588億2036万 | -0.58% | 9.48 | 0.56 |
| 04/09 | 2,845 | 2,862 | 2,810 | 2,839 | -1.49% | 98,300 | 1544億6762万 | -3.24% | 9.22 | 0.55 |
| 04/08 | 2,806 | 2,905 | 2,806 | 2,882 | +4.57% | 108,000 | 1568億722万 | -1.81% | 9.36 | 0.55 |
| 04/07 | 2,736 | 2,791 | 2,657 | 2,756 | -4.34% | 285,000 | 1499億5166万 | -6.1% | 8.95 | 0.53 |
| 04/04 | 2,895 | 2,903 | 2,849 | 2,881 | -1.27% | 95,000 | 1567億5281万 | -1.97% | 9.36 | 0.55 |
| 04/03 | 2,900 | 2,918 | 2,860 | 2,918 | -0.78% | 86,700 | 1587億6595万 | -0.68% | 9.48 | 0.56 |
| 04/02 | 2,968 | 2,977 | 2,938 | 2,941 | 0% | 83,900 | 1600億1736万 | +0.2% | 9.55 | 0.57 |
| 04/01 | 2,960 | 2,985 | 2,941 | 2,941 | -0.64% | 71,900 | 1600億1736万 | +0.38% | 9.55 | 0.57 |
| 03/31 | 2,999 | 2,999 | 2,946 | 2,960 | -1.66% | 99,900 | 1610億5113万 | +1.16% | 10.23 | 0.57 |
| 03/28 | 3,010 | 3,040 | 3,000 | 3,010 | -1.47% | 100,700 | 1637億7159万 | +3.08% | 10.4 | 0.58 |
| 03/27 | 2,987 | 3,060 | 2,985 | 3,055 | +1.83% | 275,600 | 1662億2000万 | +4.8% | 10.56 | 0.59 |
| 03/26 | 3,005 | 3,015 | 2,991 | 3,000 | 0% | 105,000 | 1632億2750万 | +3.16% | 10.37 | 0.58 |
| 03/25 | 2,964 | 3,015 | 2,964 | 3,000 | +1.21% | 85,700 | 1632億2750万 | +3.34% | 10.37 | 0.58 |
| 03/24 | 2,962 | 2,976 | 2,947 | 2,964 | -0.1% | 100,800 | 1612億6877万 | +2.21% | 10.24 | 0.57 |
| 03/21 | 2,952 | 2,981 | 2,952 | 2,967 | +0.27% | 85,000 | 1614億3200万 | +2.35% | 10.25 | 0.57 |
| 03/19 | 2,965 | 2,988 | 2,959 | 2,959 | -0.03% | 46,000 | 1609億9672万 | +2.1% | 10.22 | 0.57 |
| 03/18 | 2,968 | 2,989 | 2,960 | 2,960 | +0.3% | 58,100 | 1610億5113万 | +2.21% | 10.23 | 0.57 |
| 03/17 | 2,945 | 2,957 | 2,935 | 2,951 | +0.55% | 52,700 | 1605億6145万 | +1.93% | 10.2 | 0.57 |
| 03/14 | 2,908 | 2,949 | 2,908 | 2,935 | +0.27% | 82,900 | 1596億9090万 | +1.42% | 10.14 | 0.56 |
| 03/13 | 2,909 | 2,930 | 2,907 | 2,927 | +0.17% | 67,400 | 1592億5563万 | +1.14% | 10.11 | 0.56 |
| 03/12 | 2,890 | 2,937 | 2,890 | 2,922 | +0.21% | 55,800 | 1589億8358万 | +0.97% | 10.1 | 0.56 |
| 03/11 | 2,919 | 2,921 | 2,877 | 2,916 | -0.14% | 74,200 | 1586億5713万 | +0.73% | 10.08 | 0.56 |
| 03/10 | 2,940 | 2,953 | 2,909 | 2,920 | -0.68% | 70,400 | 1588億7477万 | +0.69% | 10.09 | 0.56 |
| 03/07 | 2,890 | 2,942 | 2,883 | 2,940 | +0.41% | 77,800 | 1599億6295万 | +1.2% | 10.16 | 0.57 |
| 03/06 | 2,910 | 2,941 | 2,904 | 2,928 | +1.42% | 91,600 | 1593億1004万 | +0.45% | 10.12 | 0.56 |
| 03/05 | 2,876 | 2,897 | 2,859 | 2,887 | +0.73% | 74,700 | 1570億7926万 | -1.33% | 9.98 | 0.56 |
| 03/04 | 2,869 | 2,871 | 2,841 | 2,866 | +0.03% | 67,500 | 1559億3667万 | -2.42% | 9.9 | 0.55 |
| 03/03 | 2,870 | 2,879 | 2,858 | 2,865 | +0.28% | 60,900 | 1558億8226万 | -2.78% | 9.9 | 0.55 |
| 02/28 | 2,869 | 2,873 | 2,833 | 2,857 | -0.28% | 95,600 | 1554億4699万 | -3.38% | 9.87 | 0.55 |
| 02/27 | 2,850 | 2,866 | 2,840 | 2,865 | +0.63% | 69,500 | 1558億8226万 | -3.47% | 9.9 | 0.55 |
| 02/26 | 2,838 | 2,847 | 2,810 | 2,847 | +0.99% | 91,000 | 1549億290万 | -4.4% | 9.84 | 0.55 |
| 02/25 | 2,815 | 2,828 | 2,797 | 2,819 | -0.28% | 100,600 | 1533億7944万 | -5.69% | 9.74 | 0.54 |
| 02/21 | 2,810 | 2,827 | 2,793 | 2,827 | +0.32% | 98,200 | 1538億1471万 | -5.77% | 9.77 | 0.54 |
| 02/20 | 2,852 | 2,883 | 2,808 | 2,818 | -2.42% | 110,200 | 1533億2503万 | -6.44% | 9.74 | 0.54 |
| 02/19 | 2,870 | 2,897 | 2,870 | 2,888 | +0.63% | 63,100 | 1571億3367万 | -4.5% | 9.98 | 0.56 |
| 02/18 | 2,880 | 2,882 | 2,867 | 2,870 | -0.52% | 63,400 | 1561億5431万 | -5.37% | 9.92 | 0.55 |
| 02/17 | 2,917 | 2,919 | 2,884 | 2,885 | -1.06% | 83,500 | 1569億7044万 | -5.22% | 9.97 | 0.56 |
| 02/14 | 2,934 | 2,934 | 2,896 | 2,916 | -0.95% | 78,400 | 1586億5713万 | -4.58% | 10.08 | 0.56 |
| 02/13 | 2,929 | 2,944 | 2,925 | 2,944 | +0.58% | 50,000 | 1601億8059万 | -4.01% | 10.17 | 0.57 |
| 02/12 | 2,929 | 2,930 | 2,901 | 2,927 | +0.41% | 66,100 | 1592億5563万 | -4.91% | 10.11 | 0.56 |
| 02/10 | 2,936 | 2,942 | 2,914 | 2,915 | -0.72% | 50,600 | 1586億272万 | -5.69% | 10.07 | 0.56 |
| 02/07 | 2,931 | 2,962 | 2,926 | 2,936 | +0.17% | 62,900 | 1597億4531万 | -5.47% | 10.14 | 0.57 |
| 02/06 | 2,963 | 2,970 | 2,910 | 2,931 | -0.1% | 104,500 | 1594億7327万 | -6.12% | 10.13 | 0.56 |
| 02/05 | 2,920 | 2,937 | 2,908 | 2,934 | +0.07% | 100,900 | 1596億3649万 | -6.47% | 10.14 | 0.56 |
| 02/04 | 2,984 | 3,040 | 2,928 | 2,932 | -0.51% | 135,200 | 1595億2768万 | -6.95% | 10.13 | 0.56 |
| 02/03 | 3,030 | 3,030 | 2,934 | 2,947 | -3.22% | 228,900 | 1603億4381万 | -6.89% | 10.18 | 0.57 |
| 01/31 | 3,040 | 3,080 | 3,035 | 3,045 | 0% | 86,700 | 1656億7591万 | -4.22% | 10.52 | 0.59 |
| 01/30 | 3,110 | 3,110 | 3,020 | 3,045 | -4.25% | 169,600 | 1656億7591万 | -4.49% | 10.52 | 0.59 |
| 01/29 | 3,200 | 3,205 | 3,170 | 3,180 | -0.63% | 39,600 | 1730億2115万 | -0.5% | 10.99 | 0.61 |
| 01/28 | 3,160 | 3,215 | 3,160 | 3,200 | +1.11% | 55,700 | 1741億933万 | 0% | 11.06 | 0.62 |
| 01/27 | 3,150 | 3,175 | 3,140 | 3,165 | +1.61% | 33,500 | 1722億501万 | -1.19% | 10.94 | 0.61 |
| 01/24 | 3,145 | 3,150 | 3,110 | 3,115 | +0.16% | 45,400 | 1694億8455万 | -2.9% | 10.76 | 0.6 |
| 01/23 | 3,125 | 3,130 | 3,095 | 3,110 | -0.64% | 42,100 | 1692億1251万 | -3.24% | 10.75 | 0.6 |
| 01/22 | 3,130 | 3,145 | 3,120 | 3,130 | +0.16% | 45,600 | 1703億69万 | -2.86% | 10.82 | 0.6 |
| 01/21 | 3,125 | 3,135 | 3,105 | 3,125 | +0.16% | 51,200 | 1700億2865万 | -3.16% | 10.8 | 0.6 |
| 01/20 | 3,105 | 3,135 | 3,105 | 3,120 | +0.65% | 38,800 | 1697億5660万 | -3.47% | 10.78 | 0.6 |
| 01/17 | 3,100 | 3,115 | 3,075 | 3,100 | -0.48% | 62,900 | 1686億6842万 | -4.23% | 10.71 | 0.6 |
| 01/16 | 3,120 | 3,140 | 3,110 | 3,115 | -0.16% | 42,400 | 1694億8455万 | -3.92% | 10.76 | 0.6 |
| 01/15 | 3,110 | 3,130 | 3,095 | 3,120 | +0.32% | 53,800 | 1697億5660万 | -3.91% | 10.78 | 0.6 |
| 01/14 | 3,160 | 3,160 | 3,090 | 3,110 | -1.74% | 65,500 | 1692億1251万 | -4.37% | 10.75 | 0.6 |
| 01/10 | 3,150 | 3,170 | 3,135 | 3,165 | -0.31% | 50,500 | 1722億501万 | -2.85% | 10.94 | 0.61 |
| 01/09 | 3,185 | 3,185 | 3,150 | 3,175 | -0.78% | 61,300 | 1727億4910万 | -2.61% | 10.97 | 0.61 |
| 01/08 | 3,200 | 3,210 | 3,185 | 3,200 | -0.47% | 60,300 | 1741億933万 | -1.9% | 11.06 | 0.62 |
| 01/07 | 3,235 | 3,240 | 3,195 | 3,215 | -0.62% | 67,800 | 1749億2547万 | -1.47% | 11.11 | 0.62 |
| 01/06 | 3,300 | 3,300 | 3,225 | 3,235 | -2.12% | 62,200 | 1760億1365万 | -0.8% | 11.18 | 0.62 |
| 2024 | ||||||||||
| 12/30 | 3,350 | 3,350 | 3,290 | 3,305 | -0.6% | 26,400 | 1798億2230万 | +1.38% | 11.41 | 0.64 |
| 12/27 | 3,310 | 3,325 | 3,300 | 3,325 | +0.61% | 44,900 | 1809億1048万 | +2.09% | 11.48 | 0.64 |
| 12/26 | 3,295 | 3,305 | 3,275 | 3,305 | +0.46% | 53,200 | 1798億2230万 | +1.63% | 11.41 | 0.64 |
| 12/25 | 3,285 | 3,295 | 3,270 | 3,290 | +0.15% | 20,100 | 1790億616万 | +1.29% | 11.36 | 0.64 |
| 12/24 | 3,290 | 3,295 | 3,270 | 3,285 | 0% | 29,100 | 1787億3411万 | +1.2% | 11.34 | 0.63 |
| 12/23 | 3,270 | 3,285 | 3,260 | 3,285 | +0.46% | 26,300 | 1787億3411万 | +1.23% | 11.34 | 0.63 |
| 12/20 | 3,275 | 3,295 | 3,255 | 3,270 | +0.15% | 45,900 | 1779億1797万 | +0.86% | 11.29 | 0.63 |
| 12/19 | 3,240 | 3,300 | 3,230 | 3,265 | -0.46% | 46,900 | 1776億4593万 | +0.74% | 11.28 | 0.63 |
| 12/18 | 3,275 | 3,315 | 3,255 | 3,280 | +0.46% | 53,000 | 1784億6207万 | +1.23% | 11.33 | 0.63 |
| 12/17 | 3,285 | 3,285 | 3,245 | 3,265 | -0.46% | 44,700 | 1776億4593万 | +0.8% | 11.28 | 0.63 |
| 12/16 | 3,290 | 3,290 | 3,260 | 3,280 | +0.15% | 37,700 | 1784億6207万 | +1.27% | 11.33 | 0.63 |
| 12/13 | 3,280 | 3,290 | 3,255 | 3,275 | -0.91% | 47,900 | 1781億9002万 | +1.14% | 11.31 | 0.63 |
| 12/12 | 3,265 | 3,310 | 3,265 | 3,305 | +1.69% | 62,200 | 1798億2230万 | +2.1% | 11.41 | 0.64 |
| 12/11 | 3,250 | 3,260 | 3,235 | 3,250 | -0.15% | 35,400 | 1768億2979万 | +0.46% | 11.22 | 0.63 |
| 12/10 | 3,265 | 3,265 | 3,235 | 3,255 | +0.15% | 36,500 | 1771億184万 | +0.62% | 11.24 | 0.63 |
| 12/09 | 3,240 | 3,255 | 3,220 | 3,250 | +0.62% | 49,400 | 1768億2979万 | +0.53% | 11.22 | 0.63 |
| 12/06 | 3,240 | 3,245 | 3,210 | 3,230 | -0.31% | 36,100 | 1757億4161万 | -0.19% | 11.16 | 0.62 |
| 12/05 | 3,270 | 3,270 | 3,220 | 3,240 | -0.31% | 40,100 | 1762億8570万 | +0.03% | 11.19 | 0.63 |
| 12/04 | 3,245 | 3,275 | 3,245 | 3,250 | 0% | 50,100 | 1768億2979万 | +0.31% | 11.22 | 0.63 |
| 12/03 | 3,215 | 3,275 | 3,215 | 3,250 | +0.93% | 59,100 | 1768億2979万 | +0.25% | 11.22 | 0.63 |
| 12/02 | 3,225 | 3,235 | 3,210 | 3,220 | +0.31% | 49,900 | 1751億9752万 | -0.71% | 11.12 | 0.62 |
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 | 4,810 4/6 4/5 | 3,330 11/22 7/24 他2件 | 1,225,000 4/28 | - | - | +14.31% 8/18 | -15.72% 5/11 |
| 2008年 3月期 | 3,950 4/11 | 1,970 2/13 | 925,800 1/30 | - | - | +12.52% 11/14 | -18.36% 1/22 |
| 2009年 3月期 | 3,390 8/12 | 1,534 2/26 | 1,088,100 1/30 | - | - | +18.21% 3/24 | -25.16% 10/10 |
| 2010年 3月期 | 2,710 7/29 | 1,839 4/21 | 419,800 7/29 | - | - | +15.91% 7/31 | -10.89% 5/7 |
| 2011年 3月期 | 2,592 4/12 | 1,500 3/15 | 568,900 10/21 | 1410億2812万 | 816億1350万 | +7.51% 5/2 | -19.91% 3/15 |
| 2012年 3月期 | 2,600 10/3 | 1,980 4/25 | 453,800 1/20 | 1414億6340万 | 1077億2982万 | +11.49% 9/29 | -6.54% 8/9 |
| 2013年 3月期 | 2,853 3/27 | 1,850 8/3 | 383,300 4/27 | 1552億2887万 | 1006億5665万 | +9.94% 1/25 | -7.78% 5/18 |
| 2014年 3月期 | 3,200 5/15 5/14 他2件 | 2,268 9/13 | 917,200 4/24 | 1741億880万 | 1233億9961万 | +10.39% 7/18 | -15.4% 6/7 |
| 2015年 3月期 | 3,105 3/6 | 2,233 10/17 | 648,800 1/28 | 1689億4046万 | 1214億9567万 | +15% 2/19 | -8.46% 10/17 |
| 2016年 3月期 | 3,155 8/4 | 2,082 1/25 | 775,000 1/27 | 1716億6092万 | 1132億7988万 | +16.77% 4/27 | -13.11% 8/25 |
| 2017年 3月期 | 2,915 3/21 3/17 | 2,113 4/8 | 1,343,400 7/27 | 1586億272万 | 1149億6657万 | +11.93% 5/11 | -12.76% 7/28 |
| 2018年 3月期 | 3,435 10/25 | 2,620 4/17 | 808,900 7/26 | 1868億9549万 | 1425億5202万 | +11.02% 7/31 | -8.64% 2/15 2/6 |
| 2019年 3月期 | 3,115 5/2 | 2,193 12/25 | 829,800 1/30 | 1694億8455万 | 1193億1930万 | +12.93% 11/1 | -15.26% 12/25 |
| 2020年 3月期 | 2,795 4/1 | 1,611 3/17 | 952,300 4/25 | 1520億7362万 | 876億5316万 | +15.59% 5/8 | -19.61% 3/16 |
| 2021年 3月期 | 3,580 8/24 | 1,851 4/10 | 988,700 7/29 | 1947億8482万 | 1007億1136万 | +22.09% 7/30 | -7.74% 12/7 |
| 2022年 3月期 | 3,120 4/19 4/1 | 2,420 12/1 | 337,400 4/28 | 1697億5660万 | 1316億7018万 | +7.01% 5/10 | -9.2% 5/27 |
| 2023年 3月期 | 2,876 10/6 | 2,505 4/18 | 375,800 4/27 | 1564億8076万 | 1362億9496万 | +12.15% 4/26 | -5.88% 11/4 |
| 2024年 3月期 | 3,690 3/19 | 2,694 4/6 | 725,600 4/26 | 2007億6982万 | 1465億7829万 | +8.5% 4/26 | -5.18% 4/19 |
| 2025年 3月期 | 3,910 8/27 5/13 | 2,793 2/21 | 579,900 10/30 | 2127億3984万 | 1519億6480万 | +9.66% 8/28 | -12.35% 8/5 |
| 最新 | 3,030 2025/5/1 | 80,700 | 1648億5977万 | +2.92% 2,944 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 28405186997%（284051870.97倍）
- 1996/12/27 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/27
- -5%（0.95倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 68%（1.68倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/01 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
0円（1994/12/30） - 53825089863%（538250899.63倍）
3,030円（5/1）