株価チャート
株価
5/2
- 前日 (5/1)
- 2,999
- 始値
- 2,998
- 高値
- 3,010
- 安値
- 2,901
- 終値 -2.3%
- 2,930
- 出来高 -17.63%
- 35,500
乖離率
- 株価（5日）
移動平均値 - -1.84%
2,985 - 株価（25日）
移動平均値 - +0.79%
2,907 - 出来高（5日）
移動平均値 - +41.43%
25,100
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 | 2,998 | 3,010 | 2,901 | 2,930 | -2.3% | 35,500 | 251億7976万 | +0.79% | 6.37 | 0.27 |
| 05/01 | 3,070 | 3,120 | 2,970 | 2,999 | -1.51% | 43,100 | 257億7273万 | +2.35% | 6.52 | 0.28 |
| 04/30 | 3,035 | 3,065 | 3,015 | 3,045 | +1.84% | 22,500 | 267億7704万 | +3.22% | 6.62 | 0.28 |
| 04/28 | 2,922 | 2,995 | 2,922 | 2,990 | +0.98% | 13,700 | 262億9339万 | +0.88% | 6.5 | 0.28 |
| 04/25 | 2,945 | 2,987 | 2,928 | 2,961 | +0.54% | 10,700 | 260億3837万 | -0.67% | 6.44 | 0.28 |
| 04/24 | 2,931 | 2,990 | 2,931 | 2,945 | +0.48% | 10,300 | 258億9767万 | -1.87% | 6.4 | 0.27 |
| 04/23 | 2,917 | 2,959 | 2,887 | 2,931 | +2.23% | 21,600 | 257億7455万 | -2.88% | 6.37 | 0.27 |
| 04/22 | 2,890 | 2,923 | 2,849 | 2,867 | -0.07% | 12,800 | 252億1175万 | -5.57% | 6.23 | 0.27 |
| 04/21 | 2,905 | 2,928 | 2,850 | 2,869 | -1.95% | 14,100 | 252億2934万 | -6.09% | 6.24 | 0.27 |
| 04/18 | 2,869 | 2,939 | 2,869 | 2,926 | +3.03% | 12,900 | 257億3058万 | -4.85% | 6.36 | 0.27 |
| 04/17 | 2,751 | 2,847 | 2,750 | 2,840 | +3.2% | 13,000 | 249億7432万 | -8.15% | 6.17 | 0.26 |
| 04/16 | 2,806 | 2,818 | 2,745 | 2,752 | -1.92% | 18,400 | 242億47万 | -11.57% | 5.98 | 0.26 |
| 04/15 | 2,789 | 2,827 | 2,788 | 2,806 | +0.61% | 12,600 | 246億7533万 | -10.49% | 6.1 | 0.26 |
| 04/14 | 2,788 | 2,799 | 2,714 | 2,789 | +1.12% | 23,300 | 245億2584万 | -11.63% | 6.06 | 0.26 |
| 04/11 | 2,710 | 2,765 | 2,630 | 2,758 | -1.85% | 24,900 | 242億5323万 | -13.38% | 6 | 0.26 |
| 04/10 | 2,885 | 2,885 | 2,779 | 2,810 | +7.95% | 24,300 | 247億1051万 | -12.62% | 6.11 | 0.26 |
| 04/09 | 2,627 | 2,650 | 2,553 | 2,603 | -3.91% | 33,600 | 228億9019万 | -19.78% | 5.66 | 0.24 |
| 04/08 | 2,607 | 2,764 | 2,599 | 2,709 | +9.1% | 47,100 | 238億2233万 | -17.46% | 5.89 | 0.25 |
| 04/07 | 2,471 | 2,548 | 2,434 | 2,483 | -7.73% | 35,100 | 218億3494万 | -25.19% | 5.4 | 0.23 |
| 04/04 | 2,874 | 2,874 | 2,604 | 2,691 | -9.52% | 53,800 | 236億6405万 | -19.98% | 5.85 | 0.25 |
| 04/03 | 3,015 | 3,055 | 2,887 | 2,974 | -6.92% | 42,100 | 261億5268万 | -12.53% | 6.47 | 0.28 |
| 04/02 | 3,225 | 3,225 | 3,140 | 3,195 | -0.47% | 18,900 | 280億9611万 | -6.52% | 6.95 | 0.3 |
| 04/01 | 3,215 | 3,260 | 3,190 | 3,210 | 0% | 14,000 | 282億2802万 | -6.3% | 6.98 | 0.3 |
| 03/31 | 3,270 | 3,290 | 3,200 | 3,210 | -5.31% | 31,800 | 282億2802万 | -6.5% | 6.98 | 0.3 |
| 03/28 | 3,445 | 3,445 | 3,370 | 3,390 | -3% | 27,800 | 298億1090万 | -1.6% | 7.37 | 0.32 |
| 03/27 | 3,480 | 3,505 | 3,455 | 3,495 | 0% | 36,900 | 307億3424万 | +1.3% | 7.6 | 0.33 |
| 03/26 | 3,415 | 3,495 | 3,370 | 3,495 | +2.95% | 25,400 | 307億3424万 | +1.27% | 7.6 | 0.33 |
| 03/25 | 3,405 | 3,405 | 3,330 | 3,395 | -0.88% | 26,300 | 298億5486万 | -1.51% | 7.38 | 0.32 |
| 03/24 | 3,480 | 3,500 | 3,400 | 3,425 | -0.72% | 23,100 | 301億1868万 | -0.46% | 7.45 | 0.32 |
| 03/21 | 3,375 | 3,470 | 3,370 | 3,450 | +2.37% | 21,400 | 303億3852万 | +0.47% | 7.5 | 0.32 |
| 03/19 | 3,375 | 3,415 | 3,345 | 3,370 | -0.3% | 13,500 | 296億3502万 | -1.66% | 7.33 | 0.31 |
| 03/18 | 3,350 | 3,420 | 3,345 | 3,380 | +0.6% | 20,200 | 297億2296万 | -1.14% | 7.35 | 0.31 |
| 03/17 | 3,395 | 3,425 | 3,360 | 3,360 | -0.3% | 16,000 | 295億4708万 | -1.44% | 7.3 | 0.31 |
| 03/14 | 3,345 | 3,400 | 3,335 | 3,370 | +0.9% | 21,600 | 296億3502万 | -0.94% | 7.33 | 0.31 |
| 03/13 | 3,365 | 3,420 | 3,305 | 3,340 | +0.15% | 14,900 | 293億7121万 | -1.65% | 7.26 | 0.31 |
| 03/12 | 3,340 | 3,390 | 3,315 | 3,335 | +0.45% | 18,900 | 293億2724万 | -1.59% | 7.25 | 0.31 |
| 03/11 | 3,285 | 3,335 | 3,240 | 3,320 | -1.04% | 15,800 | 291億9533万 | -1.72% | 7.22 | 0.31 |
| 03/10 | 3,455 | 3,455 | 3,355 | 3,355 | -3.45% | 15,800 | 295億311万 | -0.45% | 7.29 | 0.31 |
| 03/07 | 3,535 | 3,535 | 3,465 | 3,475 | -2.66% | 14,800 | 305億5837万 | +3.55% | 7.55 | 0.32 |
| 03/06 | 3,515 | 3,570 | 3,500 | 3,570 | +1.56% | 20,100 | 313億9378万 | +7.05% | 7.76 | 0.33 |
| 03/05 | 3,505 | 3,525 | 3,440 | 3,515 | -0.57% | 15,200 | 309億1012万 | +6.23% | 7.64 | 0.33 |
| 03/04 | 3,585 | 3,620 | 3,500 | 3,535 | -3.02% | 24,100 | 310億8599万 | +7.68% | 7.68 | 0.33 |
| 03/03 | 3,615 | 3,695 | 3,610 | 3,645 | +1.96% | 26,300 | 320億5331万 | +11.95% | 7.92 | 0.34 |
| 02/28 | 3,590 | 3,605 | 3,515 | 3,575 | -0.83% | 22,300 | 314億3774万 | +10.85% | 7.77 | 0.33 |
| 02/27 | 3,455 | 3,605 | 3,420 | 3,605 | +4.95% | 25,600 | 317億156万 | +12.76% | 7.84 | 0.34 |
| 02/26 | 3,385 | 3,460 | 3,385 | 3,435 | +1.33% | 14,400 | 302億662万 | +8.39% | 7.47 | 0.32 |
| 02/25 | 3,335 | 3,425 | 3,305 | 3,390 | 0% | 19,900 | 298億1090万 | +7.72% | 7.37 | 0.32 |
| 02/21 | 3,520 | 3,525 | 3,350 | 3,390 | -3.69% | 21,400 | 298億1090万 | +8.45% | 7.37 | 0.32 |
| 02/20 | 3,520 | 3,625 | 3,505 | 3,520 | +0.14% | 21,200 | 309億5409万 | +13.37% | 7.65 | 0.33 |
| 02/19 | 3,515 | 3,555 | 3,495 | 3,515 | 0% | 15,500 | 309億1012万 | +14.2% | 7.64 | 0.33 |
| 02/18 | 3,380 | 3,515 | 3,380 | 3,515 | +3.84% | 20,600 | 309億1012万 | +15.32% | 7.64 | 0.33 |
| 02/17 | 3,260 | 3,445 | 3,250 | 3,385 | +3.83% | 22,400 | 297億6693万 | +12.2% | 7.36 | 0.32 |
| 02/14 | 3,240 | 3,325 | 3,235 | 3,260 | +0.62% | 24,100 | 286億6770万 | +8.88% | 7.09 | 0.3 |
| 02/13 | 3,285 | 3,290 | 3,215 | 3,240 | -0.92% | 13,600 | 284億9183万 | +8.72% | 7.04 | 0.3 |
| 02/12 | 3,195 | 3,300 | 3,170 | 3,270 | +3.32% | 14,600 | 287億5564万 | +10.14% | 7.11 | 0.3 |
| 02/10 | 3,170 | 3,195 | 3,140 | 3,165 | +0.48% | 9,800 | 278億3230万 | +7% | 6.88 | 0.29 |
| 02/07 | 3,165 | 3,165 | 3,095 | 3,150 | -0.47% | 10,700 | 277億39万 | +6.71% | 6.85 | 0.29 |
| 02/06 | 3,275 | 3,275 | 3,155 | 3,165 | -1.86% | 11,400 | 278億3230万 | +7.47% | 6.88 | 0.29 |
| 02/05 | 3,200 | 3,285 | 3,180 | 3,225 | +1.74% | 18,600 | 283億5992万 | +9.77% | 7.01 | 0.3 |
| 02/04 | 3,075 | 3,185 | 3,050 | 3,170 | +3.93% | 21,600 | 278億7626万 | +8.19% | 6.89 | 0.3 |
| 02/03 | 3,170 | 3,170 | 3,050 | 3,050 | -2.71% | 23,200 | 268億2101万 | +4.49% | 6.63 | 0.28 |
| 01/31 | 2,994 | 3,170 | 2,979 | 3,135 | +4.71% | 29,900 | 275億6848万 | +7.66% | 6.82 | 0.29 |
| 01/30 | 2,972 | 3,005 | 2,964 | 2,994 | +1.42% | 19,900 | 263億2856万 | +3.35% | 6.51 | 0.28 |
| 01/29 | 2,949 | 2,971 | 2,914 | 2,952 | +1.06% | 7,500 | 259億5922万 | +2.25% | 6.42 | 0.27 |
| 01/28 | 2,888 | 2,935 | 2,888 | 2,921 | +1.64% | 7,700 | 256億8661万 | +1.46% | 6.35 | 0.27 |
| 01/27 | 2,896 | 2,917 | 2,874 | 2,874 | +0.7% | 7,000 | 252億7331万 | +0.03% | 6.25 | 0.27 |
| 01/24 | 2,870 | 2,900 | 2,850 | 2,854 | -0.56% | 8,500 | 250億9743万 | -0.63% | 6.2 | 0.27 |
| 01/23 | 2,886 | 2,886 | 2,838 | 2,870 | -0.55% | 9,500 | 252億3813万 | -0.07% | 6.24 | 0.27 |
| 01/22 | 2,918 | 2,944 | 2,866 | 2,886 | -0.35% | 5,500 | 253億7883万 | +0.45% | 6.27 | 0.27 |
| 01/21 | 2,921 | 2,949 | 2,864 | 2,896 | +0.87% | 15,900 | 254億6677万 | +0.73% | 6.3 | 0.27 |
| 01/20 | 2,875 | 2,917 | 2,857 | 2,871 | +0.21% | 15,500 | 252億4693万 | -0.14% | 6.24 | 0.27 |
| 01/17 | 2,840 | 2,889 | 2,812 | 2,865 | -0.66% | 10,500 | 251億9416万 | -0.31% | 6.23 | 0.27 |
| 01/16 | 2,834 | 2,939 | 2,810 | 2,884 | +1.94% | 16,100 | 253億6124万 | +0.35% | 6.27 | 0.27 |
| 01/15 | 2,789 | 2,854 | 2,789 | 2,829 | +2.17% | 13,400 | 248億7759万 | -1.53% | 6.15 | 0.26 |
| 01/14 | 2,737 | 2,793 | 2,704 | 2,769 | +1.28% | 15,500 | 243億4996万 | -3.62% | 6.02 | 0.26 |
| 01/10 | 2,811 | 2,813 | 2,662 | 2,734 | -2.74% | 22,600 | 240億4218万 | -5% | 5.94 | 0.25 |
| 01/09 | 2,934 | 2,934 | 2,811 | 2,811 | -3.8% | 15,100 | 247億1930万 | -2.5% | 6.11 | 0.26 |
| 01/08 | 2,977 | 2,994 | 2,922 | 2,922 | -0.98% | 11,300 | 256億9541万 | +1.46% | 6.35 | 0.27 |
| 01/07 | 2,999 | 3,000 | 2,924 | 2,951 | -1.63% | 19,900 | 259億5043万 | +2.75% | 6.42 | 0.27 |
| 01/06 | 3,045 | 3,050 | 2,996 | 3,000 | -0.83% | 11,700 | 263億8132万 | +4.82% | 6.52 | 0.28 |
| 2024 | ||||||||||
| 12/30 | 3,010 | 3,100 | 3,010 | 3,025 | +1.61% | 14,600 | 266億117万 | +6.1% | 6.58 | 0.29 |
| 12/27 | 3,000 | 3,040 | 2,967 | 2,977 | -0.23% | 22,000 | 261億7907万 | +4.79% | 6.47 | 0.28 |
| 12/26 | 2,995 | 3,050 | 2,963 | 2,984 | -1.03% | 23,300 | 262億4062万 | +5.33% | 6.49 | 0.28 |
| 12/25 | 2,952 | 3,015 | 2,894 | 3,015 | +3.79% | 49,700 | 265億1323万 | +6.76% | 6.55 | 0.29 |
| 12/24 | 2,920 | 2,945 | 2,873 | 2,905 | +0.9% | 21,300 | 255億4591万 | +3.31% | 6.32 | 0.28 |
| 12/23 | 2,753 | 2,882 | 2,753 | 2,879 | +4.61% | 16,000 | 253億1728万 | +2.53% | 6.26 | 0.27 |
| 12/20 | 2,749 | 2,771 | 2,714 | 2,752 | +0.11% | 11,600 | 242億47万 | -1.85% | 5.98 | 0.26 |
| 12/19 | 2,714 | 2,764 | 2,706 | 2,749 | -0.54% | 18,200 | 241億7409万 | -2% | 5.98 | 0.26 |
| 12/18 | 2,764 | 2,764 | 2,727 | 2,764 | -0.22% | 9,000 | 243億599万 | -1.46% | 6.01 | 0.26 |
| 12/17 | 2,840 | 2,840 | 2,754 | 2,770 | -2.46% | 16,700 | 243億5875万 | -1.07% | 6.02 | 0.26 |
| 12/16 | 2,848 | 2,863 | 2,830 | 2,840 | -0.56% | 5,900 | 249億7432万 | +1.5% | 6.17 | 0.27 |
| 12/13 | 2,860 | 2,881 | 2,830 | 2,856 | -1.52% | 19,300 | 251億1502万 | +2.29% | 6.21 | 0.27 |
| 12/12 | 2,938 | 2,960 | 2,900 | 2,900 | -0.65% | 19,900 | 255億195万 | +4.17% | 6.3 | 0.28 |
| 12/11 | 2,908 | 2,929 | 2,885 | 2,919 | +0.38% | 9,800 | 256億6903万 | +5.15% | 6.35 | 0.28 |
| 12/10 | 2,868 | 2,929 | 2,855 | 2,908 | +2.21% | 16,000 | 255億7230万 | +5.17% | 6.32 | 0.28 |
| 12/09 | 2,850 | 2,901 | 2,778 | 2,845 | -0.21% | 20,900 | 250億1829万 | +3.45% | 6.18 | 0.27 |
| 12/06 | 2,860 | 2,860 | 2,818 | 2,851 | -0.56% | 9,900 | 250億7105万 | +4.2% | 6.2 | 0.27 |
| 12/05 | 2,843 | 2,890 | 2,843 | 2,867 | +1.67% | 11,800 | 252億1175万 | +5.29% | 6.23 | 0.27 |
| 12/04 | 2,909 | 2,946 | 2,820 | 2,820 | -3.06% | 20,400 | 247億9844万 | +4.17% | 6.13 | 0.27 |
| 12/03 | 2,830 | 2,919 | 2,829 | 2,909 | +2.14% | 24,900 | 255億8109万 | +7.98% | 6.32 | 0.28 |
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 | 6,770 4/4 | 5,140 6/9 | 14,400 8/15 | - | - | +7.61% 7/10 | -12.32% 6/9 |
| 2008年 3月期 | 5,580 6/21 | 2,910 3/14 | 153,100 3/13 | - | - | +12.76% 4/17 | -20.22% 3/14 |
| 2009年 3月期 | 4,210 4/18 4/17 | 2,200 10/28 | 76,800 4/7 | - | - | +12.2% 3/19 | -15.98% 10/16 |
| 2010年 3月期 | 3,020 4/2 | 2,310 11/27 | 42,100 1/6 | - | - | +10.88% 1/19 | -11.21% 11/27 |
| 2011年 3月期 | 2,659 4/8 4/7 | 1,608 3/15 | 29,100 12/20 | 233億8058万 | 141億3914万 | +8.01% 3/3 | -23.73% 3/15 |
| 2012年 3月期 | 2,337 3/27 | 1,550 8/9 | 17,300 9/16 | 205億4924万 | 136億2915万 | +12.53% 9/16 | -10.23% 6/6 |
| 2013年 3月期 | 2,608 3/5 | 1,922 5/16 | 17,600 3/8 | 229億3214万 | 169億14万 | +8.89% 8/17 | -5.73% 4/2 |
| 2014年 3月期 | 2,800 1/20 | 2,100 6/21 6/18 他2件 | 26,600 12/13 | 246億2257万 | 184億6530万 | +9.32% 11/22 | -13.38% 5/23 |
| 2015年 3月期 | 3,595 3/25 | 2,351 10/17 | 64,500 12/3 | 316億1362万 | 206億7416万 | +12.88% 3/13 | -8.78% 10/17 |
| 2016年 3月期 | 3,700 6/19 | 2,274 2/12 | 48,400 3/28 | 325億3697万 | 199億9704万 | +11.1% 3/17 | -23.72% 2/12 |
| 2017年 3月期 | 3,415 3/21 | 2,360 7/8 | 33,100 3/28 | 300億3074万 | 207億5331万 | +13.94% 8/1 | -8.08% 5/16 |
| 2018年 3月期 | 3,550 11/6 10/30 | 2,900 3/5 | 114,200 11/28 | 312億1790万 | 255億195万 | +8.19% 10/30 | -9.72% 11/16 |
| 2019年 3月期 | 2,987 5/14 | 1,962 3/29 | 65,500 3/26 | 262億6700万 | 172億5338万 | +6.67% 7/30 | -13.37% 12/21 |
| 2020年 3月期 | 2,303 12/23 | 1,367 3/13 | 54,400 3/27 | 202億5206万 | 120億2109万 | +20.7% 3/27 | -23.38% 3/13 |
| 2021年 3月期 | 2,275 3/19 | 1,604 8/3 | 68,900 3/19 | 200億584万 | 141億521万 | +16.25% 9/29 | -10.59% 7/10 |
| 2022年 3月期 | 2,087 4/5 | 1,405 12/1 | 228,500 9/17 | 183億5261万 | 123億5525万 | +10.42% 1/12 | -8.97% 3/8 |
| 2023年 3月期 | 2,348 1/13 | 1,487 4/8 | 60,400 3/14 | 206億4778万 | 130億7634万 | +16.11% 1/13 | -9.52% 3/20 |
| 2024年 3月期 | 2,610 3/22 | 1,918 6/1 | 50,600 10/30 | 229億5175万 | 168億6646万 | +13.46% 3/22 | -5.77% 10/4 |
| 最新 | 2,930 2025/5/2 | 35,500 | 251億7976万 | +0.79% 2,907 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 4%（1.04倍）
- 1985/12/27 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/27
- 20%（1.2倍）
- 1987/12/24 vs 1986/12/27
- 59%（1.59倍）
- 1988/12/28 vs 1987/12/24
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/27 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/27
- -2%（0.98倍）
- 1992/12/24 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/24
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/29
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/30 vs 1996/12/30
- 0%（1倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/05/02 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
1,367円（2020/03/13） - 114%（2.14倍）
2,930円（5/2）