株価チャート
株価
5/2
- 前日 (5/1)
- 900
- 始値
- 900
- 高値
- 921
- 安値
- 900
- 終値 +1.33%
- 912
- 出来高 +3.11%
- 192,400
乖離率
- 株価（5日）
移動平均値 - 0%
912 - 株価（25日）
移動平均値 - -5.88%
969 - 出来高（5日）
移動平均値 - -15.28%
227,100
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 | 900 | 921 | 900 | 912 | +1.33% | 192,400 | 486億15万 | -5.88% | 21.04 | 1.71 |
| 05/01 | 903 | 915 | 896 | 900 | -0.55% | 186,600 | 479億6067万 | -7.6% | 20.76 | 1.69 |
| 04/30 | 929 | 929 | 905 | 905 | -2.9% | 264,000 | 482億2712万 | -7.65% | 20.88 | 1.7 |
| 04/28 | 915 | 948 | 915 | 932 | +2.19% | 295,300 | 496億6594万 | -5.48% | 21.5 | 1.75 |
| 04/25 | 921 | 930 | 912 | 912 | -0.44% | 197,200 | 486億15万 | -7.88% | 21.04 | 1.71 |
| 04/24 | 934 | 938 | 914 | 916 | +0.22% | 204,200 | 488億1331万 | -7.94% | 21.13 | 1.72 |
| 04/23 | 930 | 938 | 912 | 914 | +1.56% | 271,900 | 487億673万 | -8.51% | 21.08 | 1.72 |
| 04/22 | 925 | 933 | 898 | 900 | -3.02% | 391,800 | 479億6067万 | -10.36% | 20.76 | 1.69 |
| 04/21 | 975 | 983 | 927 | 928 | -4.53% | 280,900 | 494億5278万 | -8.03% | 21.41 | 1.74 |
| 04/18 | 934 | 972 | 934 | 972 | +4.63% | 288,000 | 517億9753万 | -4.14% | 22.42 | 1.82 |
| 04/17 | 930 | 944 | 921 | 929 | +0.98% | 234,900 | 495億607万 | -8.56% | 21.43 | 1.74 |
| 04/16 | 956 | 975 | 903 | 920 | -4.47% | 441,000 | 490億2646万 | -9.8% | 21.22 | 1.73 |
| 04/15 | 1,008 | 1,019 | 959 | 963 | -8.55% | 764,500 | 513億1792万 | -5.87% | 22.21 | 1.81 |
| 04/14 | 1,065 | 1,071 | 1,050 | 1,053 | -0.85% | 311,300 | 561億1399万 | +2.63% | 24.29 | 1.98 |
| 04/11 | 1,027 | 1,064 | 1,002 | 1,062 | +1.34% | 208,200 | 565億9359万 | +3.71% | 24.5 | 1.99 |
| 04/10 | 1,042 | 1,054 | 1,023 | 1,048 | +7.16% | 214,000 | 558億4754万 | +2.44% | 24.17 | 1.97 |
| 04/09 | 1,000 | 1,000 | 965 | 978 | -2.98% | 215,000 | 521億1726万 | -4.4% | 22.56 | 1.84 |
| 04/08 | 965 | 1,017 | 965 | 1,008 | +7.81% | 167,500 | 537億1595万 | -1.75% | 23.25 | 1.89 |
| 04/07 | 914 | 948 | 890 | 935 | -5.46% | 324,800 | 498億2581万 | -9.22% | 21.57 | 1.76 |
| 04/04 | 998 | 1,003 | 967 | 989 | -2.56% | 199,600 | 527億345万 | -4.54% | 22.81 | 1.86 |
| 04/03 | 970 | 1,015 | 968 | 1,015 | +1.5% | 216,300 | 540億8898万 | -2.4% | 23.41 | 1.91 |
| 04/02 | 1,020 | 1,026 | 992 | 1,000 | -3.19% | 386,400 | 532億8964万 | -3.94% | 23.07 | 1.88 |
| 04/01 | 1,078 | 1,078 | 1,033 | 1,033 | -2.91% | 136,000 | 550億4819万 | -0.96% | 23.83 | 1.94 |
| 03/31 | 1,023 | 1,081 | 1,022 | 1,064 | +2.7% | 263,600 | 567億17万 | +2.11% | 24.54 | 2 |
| 03/28 | 1,040 | 1,051 | 1,029 | 1,036 | -1.24% | 119,800 | 552億806万 | -0.48% | 23.9 | 1.94 |
| 03/27 | 1,035 | 1,063 | 1,033 | 1,049 | +0.29% | 119,300 | 559億83万 | +0.77% | 24.2 | 1.97 |
| 03/26 | 1,045 | 1,047 | 1,035 | 1,046 | +0.77% | 95,500 | 557億4096万 | +0.48% | 24.13 | 1.96 |
| 03/25 | 1,036 | 1,048 | 1,036 | 1,038 | -0.1% | 66,200 | 553億1464万 | -0.29% | 23.94 | 1.95 |
| 03/24 | 1,038 | 1,045 | 1,031 | 1,039 | +0.68% | 91,700 | 553億6793万 | -0.29% | 23.97 | 1.95 |
| 03/21 | 1,028 | 1,044 | 1,028 | 1,032 | -0.19% | 74,700 | 549億9490万 | -0.96% | 23.81 | 1.94 |
| 03/19 | 1,032 | 1,050 | 1,031 | 1,034 | +0.39% | 85,000 | 551億148万 | -0.86% | 23.85 | 1.94 |
| 03/18 | 1,039 | 1,039 | 1,026 | 1,030 | 0% | 121,700 | 548億8832万 | -1.34% | 23.76 | 1.93 |
| 03/17 | 1,037 | 1,038 | 1,025 | 1,030 | -0.77% | 71,200 | 548億8832万 | -1.44% | 23.76 | 1.93 |
| 03/14 | 1,017 | 1,039 | 1,017 | 1,038 | +1.76% | 97,400 | 553億1464万 | -0.86% | 23.94 | 1.95 |
| 03/13 | 1,032 | 1,047 | 1,017 | 1,020 | -1.35% | 76,600 | 543億5543万 | -2.76% | 23.53 | 1.91 |
| 03/12 | 1,020 | 1,050 | 1,018 | 1,034 | +2.38% | 151,600 | 551億148万 | -1.62% | 23.85 | 1.94 |
| 03/11 | 1,006 | 1,016 | 992 | 1,010 | -1.37% | 195,200 | 538億2253万 | -4.08% | 23.3 | 1.9 |
| 03/10 | 1,000 | 1,025 | 1,000 | 1,024 | +1.69% | 132,300 | 545億6859万 | -3.03% | 23.62 | 1.92 |
| 03/07 | 1,000 | 1,014 | 993 | 1,007 | -2.89% | 214,200 | 536億6266万 | -4.82% | 23.23 | 1.89 |
| 03/06 | 1,060 | 1,060 | 1,025 | 1,037 | -1.33% | 241,000 | 552億6135万 | -2.26% | 23.92 | 1.95 |
| 03/05 | 1,055 | 1,055 | 1,033 | 1,051 | -0.66% | 169,800 | 560億741万 | -1.13% | 24.24 | 1.97 |
| 03/04 | 1,089 | 1,094 | 1,038 | 1,058 | -3.91% | 276,300 | 563億8043万 | -0.47% | 24.41 | 1.99 |
| 03/03 | 1,094 | 1,103 | 1,080 | 1,101 | +2.23% | 196,000 | 586億7189万 | +3.77% | 25.4 | 2.07 |
| 02/28 | 1,080 | 1,098 | 1,077 | 1,077 | -1.55% | 252,600 | 573億9294万 | +1.8% | 23.98 | 2.02 |
| 02/27 | 1,053 | 1,094 | 1,051 | 1,094 | +3.89% | 236,100 | 582億9886万 | +3.6% | 24.36 | 2.05 |
| 02/26 | 1,030 | 1,060 | 1,030 | 1,053 | +1.74% | 258,700 | 561億1399万 | 0% | 23.44 | 1.98 |
| 02/25 | 1,014 | 1,035 | 1,013 | 1,035 | +0.98% | 137,300 | 551億5477万 | -1.71% | 23.04 | 1.94 |
| 02/21 | 1,015 | 1,025 | 1,011 | 1,025 | -0.19% | 118,400 | 546億2188万 | -2.57% | 22.82 | 1.92 |
| 02/20 | 1,043 | 1,051 | 1,020 | 1,027 | -1.15% | 182,000 | 547億2846万 | -2.38% | 22.87 | 1.93 |
| 02/19 | 1,055 | 1,056 | 1,030 | 1,039 | -1.33% | 195,900 | 553億6793万 | -1.14% | 23.13 | 1.95 |
| 02/18 | 1,044 | 1,053 | 1,037 | 1,053 | +0.86% | 139,000 | 561億1399万 | +0.48% | 23.44 | 1.98 |
| 02/17 | 1,041 | 1,051 | 1,041 | 1,044 | -0.48% | 117,600 | 556億3438万 | -0.29% | 23.24 | 1.96 |
| 02/14 | 1,049 | 1,060 | 1,045 | 1,049 | 0% | 122,400 | 559億83万 | +0.29% | 23.36 | 1.97 |
| 02/13 | 1,051 | 1,062 | 1,041 | 1,049 | -0.19% | 155,900 | 559億83万 | +0.48% | 23.36 | 1.97 |
| 02/12 | 1,068 | 1,068 | 1,051 | 1,051 | -0.76% | 184,600 | 560億741万 | +0.77% | 23.4 | 1.97 |
| 02/10 | 1,080 | 1,083 | 1,052 | 1,059 | -0.75% | 165,000 | 564億3372万 | +1.63% | 23.58 | 1.99 |
| 02/07 | 1,085 | 1,092 | 1,067 | 1,067 | -0.93% | 123,300 | 568億6004万 | +2.5% | 23.76 | 2 |
| 02/06 | 1,086 | 1,100 | 1,069 | 1,077 | 0% | 236,500 | 573億9294万 | +3.66% | 23.98 | 2.02 |
| 02/05 | 1,094 | 1,096 | 1,077 | 1,077 | -0.83% | 195,000 | 573億9294万 | +3.86% | 23.98 | 2.02 |
| 02/04 | 1,084 | 1,087 | 1,074 | 1,086 | +1.12% | 195,800 | 578億7254万 | +5.03% | 24.18 | 2.04 |
| 02/03 | 1,075 | 1,120 | 1,072 | 1,074 | -0.37% | 359,900 | 572億3307万 | +4.27% | 23.91 | 2.02 |
| 01/31 | 1,086 | 1,093 | 1,073 | 1,078 | -0.83% | 239,100 | 574億4623万 | +5.07% | 24 | 2.02 |
| 01/30 | 1,095 | 1,104 | 1,085 | 1,087 | -0.09% | 231,500 | 579億2583万 | +6.36% | 24.2 | 2.04 |
| 01/29 | 1,079 | 1,093 | 1,069 | 1,088 | +1.4% | 222,900 | 579億7912万 | +6.88% | 24.22 | 2.04 |
| 01/28 | 1,048 | 1,078 | 1,048 | 1,073 | +2.98% | 255,000 | 571億7978万 | +5.92% | 23.89 | 2.01 |
| 01/27 | 1,027 | 1,053 | 1,022 | 1,042 | +2.46% | 175,100 | 555億2780万 | +3.27% | 23.2 | 1.96 |
| 01/24 | 1,028 | 1,037 | 1,017 | 1,017 | -1.07% | 196,700 | 541億9556万 | +1.09% | 22.64 | 1.91 |
| 01/23 | 1,042 | 1,043 | 1,015 | 1,028 | +0.29% | 266,200 | 547億8174万 | +2.39% | 22.89 | 1.93 |
| 01/22 | 1,027 | 1,038 | 1,024 | 1,025 | +0.2% | 217,100 | 546億2188万 | +2.6% | 22.82 | 1.92 |
| 01/21 | 1,077 | 1,091 | 1,014 | 1,023 | -2.29% | 310,800 | 545億1530万 | +2.81% | 22.78 | 1.92 |
| 01/20 | 1,017 | 1,055 | 1,017 | 1,047 | +2.75% | 486,400 | 557億9425万 | +5.76% | 23.31 | 1.97 |
| 01/17 | 1,035 | 1,039 | 1,009 | 1,019 | +0.39% | 295,200 | 543億214万 | +3.56% | 22.69 | 1.91 |
| 01/16 | 1,030 | 1,032 | 1,008 | 1,015 | +1.5% | 239,300 | 540億8898万 | +3.68% | 22.6 | 1.91 |
| 01/15 | 1,022 | 1,032 | 979 | 1,000 | +2.04% | 488,000 | 532億8964万 | +2.67% | 22.26 | 1.88 |
| 01/14 | 991 | 994 | 962 | 980 | -4.02% | 612,100 | 522億2384万 | +1.03% | 21.82 | 1.84 |
| 01/10 | 1,029 | 1,035 | 1,015 | 1,021 | 0% | 328,000 | 544億872万 | +5.58% | 22.73 | 1.92 |
| 01/09 | 1,017 | 1,027 | 1,011 | 1,021 | +1.39% | 204,000 | 544億872万 | +6.24% | 22.73 | 1.92 |
| 01/08 | 1,012 | 1,024 | 1,007 | 1,007 | -0.89% | 217,800 | 536億6266万 | +5.45% | 22.42 | 1.89 |
| 01/07 | 1,015 | 1,029 | 1,013 | 1,016 | +0.1% | 186,100 | 541億4227万 | +6.95% | 22.62 | 1.91 |
| 01/06 | 1,038 | 1,038 | 1,009 | 1,015 | -1.65% | 205,700 | 540億8898万 | +7.52% | 22.6 | 1.91 |
| 2024 | ||||||||||
| 12/30 | 1,032 | 1,040 | 1,024 | 1,032 | +0.1% | 159,500 | 549億9490万 | +9.9% | 22.98 | 1.94 |
| 12/27 | 1,039 | 1,042 | 1,022 | 1,031 | -0.19% | 256,200 | 549億4161万 | +10.5% | 22.95 | 1.94 |
| 12/26 | 1,000 | 1,037 | 999 | 1,033 | +3.4% | 331,400 | 550億4819万 | +11.43% | 23 | 1.94 |
| 12/25 | 992 | 999 | 986 | 999 | +1.73% | 180,200 | 532億3635万 | +8.47% | 22.24 | 1.88 |
| 12/24 | 986 | 993 | 976 | 982 | 0% | 163,900 | 523億3042万 | +7.21% | 21.86 | 1.84 |
| 12/23 | 988 | 989 | 973 | 982 | +1.13% | 174,500 | 523億3042万 | +7.79% | 21.86 | 1.84 |
| 12/20 | 986 | 993 | 969 | 971 | -0.51% | 189,600 | 517億4424万 | +7.06% | 21.62 | 1.82 |
| 12/19 | 958 | 976 | 952 | 976 | +0.41% | 180,100 | 520億1068万 | +8.08% | 21.73 | 1.83 |
| 12/18 | 985 | 990 | 972 | 972 | -0.82% | 130,400 | 517億9753万 | +8.12% | 21.64 | 1.82 |
| 12/17 | 986 | 989 | 969 | 980 | +1.45% | 305,400 | 522億2384万 | +9.5% | 21.82 | 1.84 |
| 12/16 | 957 | 972 | 957 | 966 | +2.01% | 221,600 | 514億7779万 | +8.42% | 21.51 | 1.81 |
| 12/13 | 910 | 948 | 910 | 947 | +2.38% | 187,700 | 504億6528万 | +6.88% | 21.08 | 1.78 |
| 12/12 | 921 | 934 | 914 | 925 | +1.98% | 182,700 | 492億9291万 | +4.76% | 20.59 | 1.74 |
| 12/11 | 901 | 914 | 901 | 907 | +0.22% | 119,900 | 483億3370万 | +3.07% | 20.19 | 1.7 |
| 12/10 | 912 | 912 | 899 | 905 | +0.67% | 129,000 | 482億2712万 | +3.19% | 20.15 | 1.7 |
| 12/09 | 898 | 903 | 885 | 899 | +0.11% | 154,400 | 479億738万 | +2.86% | 20.02 | 1.69 |
| 12/06 | 895 | 908 | 894 | 898 | +0.34% | 182,300 | 478億5409万 | +3.1% | 19.99 | 1.69 |
| 12/05 | 912 | 914 | 892 | 895 | -0.56% | 103,900 | 476億9422万 | +2.99% | 19.93 | 1.68 |
| 12/04 | 891 | 909 | 887 | 900 | +0.9% | 157,400 | 479億6067万 | +3.81% | 20.04 | 1.69 |
| 12/03 | 885 | 897 | 881 | 892 | +1.71% | 211,100 | 475億3435万 | +3.12% | 19.86 | 1.67 |
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 2月期 | 2,590 3/8 | 1,713 9/14 | 320,900 8/9 | - | - | +11.97% 2/19 | -14.15% 1/16 |
| 2009年 2月期 | 2,550 4/7 4/4 | 1,090 10/10 | 296,800 10/30 | - | - | +27.42% 11/5 | -34.25% 10/10 |
| 2010年 2月期 | 1,648 3/30 | 662 10/9 | 1,104,200 10/27 | - | - | +22.36% 10/28 | -20.63% 4/28 |
| 2011年 2月期 | 1,098 4/28 | 409 10/13 | 1,574,600 10/15 | 585億1202万 | 217億9546万 | +32.54% 11/25 | -32.99% 3/15 |
| 2012年 2月期 | 656 3/1 | 352 3/29 | 1,229,900 3/29 | 349億5800万 | 187億5795万 | +24.66% 2/29 | -20.98% 4/5 |
| 2013年 2月期 | 920 1/7 | 557 6/5 | 585,300 3/1 | 490億2646万 | 296億8232万 | +70.17% 3/7 | -13.82% 5/14 |
| 2014年 2月期 | 2,099 4/24 | 823 3/1 | 1,021,400 3/8 | 1118億5495万 | 438億5737万 | +22.84% 4/23 | -24.03% 6/7 |
| 2015年 2月期 | 2,006 1/29 | 756 3/20 | 686,600 10/10 | 1068億9901万 | 402億8696万 | +19.18% 11/4 | -8.01% 7/18 |
| 2016年 2月期 | 2,625 8/11 | 772 2/12 | 1,413,200 1/15 | 1398億8530万 | 411億3960万 | +17.59% 6/5 | -25.87% 9/8 |
| 2017年 2月期 | 1,135 12/16 12/12 | 655 6/28 | 653,700 4/15 | 604億8374万 | 349億471万 | +18.29% 11/24 | -13.85% 6/24 |
| 2018年 2月期 | 1,749 1/16 | 900 8/22 | 1,129,900 1/12 | 932億358万 | 479億6067万 | +14.76% 1/16 | -10.11% 3/26 |
| 2019年 2月期 | 1,793 7/13 | 943 1/17 | 712,500 10/12 | 955億4832万 | 502億5213万 | +23.3% 11/30 | -18.04% 12/25 |
| 2020年 2月期 | 1,096 3/4 | 635 2/28 | 436,300 1/10 | 584億544万 | 338億3892万 | +10.89% 9/13 | -31.2% 3/13 |
| 2021年 2月期 | 998 2/25 | 455 3/13 | 771,700 4/6 | 531億8306万 | 242億4678万 | +20.05% 10/6 | -10.02% 10/22 |
| 2022年 2月期 | 1,197 9/17 | 675 2/24 1/27 | 556,400 9/14 | 637億8769万 | 359億7050万 | +22.23% 9/14 | -15.23% 12/2 |
| 2023年 2月期 | 1,194 1/26 | 615 3/8 | 1,089,800 5/31 | 636億2783万 | 327億7312万 | +20.67% 6/8 | -10.38% 11/14 |
| 2024年 2月期 | 1,286 7/12 | 831 10/17 10/16 | 2,153,700 7/14 | 685億3047万 | 442億8369万 | +17.81% 1/15 | -15.34% 10/16 |
| 2025年 2月期 | 1,339 7/16 | 772 8/5 | 1,583,300 7/16 | 713億5482万 | 411億3960万 | +14.33% 7/1 | -31.53% 8/5 |
| 最新 | 912 2025/5/2 | 192,400 | 486億15万 | -5.88% 969 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 67%（1.67倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/27 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/27
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 30%（1.3倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/27
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 297%（3.97倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 101%（2.01倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/05/02 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
218円（1983/01/04） - 318%（4.18倍）
912円（5/2）