株価チャート
株価
5/2
- 前日 (5/1)
- 903
- 始値
- 910
- 高値
- 920
- 安値
- 893
- 終値 -0.33%
- 900
- 出来高 -63.02%
- 300,200
乖離率
- 株価（5日）
移動平均値 - +1.81%
884 - 株価（25日）
移動平均値 - +6.51%
845 - 出来高（5日）
移動平均値 - -13.86%
348,500
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 | 910 | 920 | 893 | 900 | -0.33% | 300,200 | 265億8478万 | +6.51% | 5.11 | 1.42 |
| 05/01 | 875 | 943 | 868 | 903 | +3.44% | 811,700 | 266億7339万 | +6.61% | 5.13 | 1.42 |
| 04/30 | 885 | 887 | 861 | 873 | -0.46% | 330,100 | 257億8723万 | +2.95% | 4.96 | 1.38 |
| 04/28 | 873 | 878 | 864 | 877 | +1.27% | 126,300 | 259億539万 | +3.06% | 4.98 | 1.38 |
| 04/25 | 864 | 878 | 858 | 866 | +2.73% | 174,200 | 255億8046万 | +1.52% | 4.92 | 1.37 |
| 04/24 | 864 | 868 | 843 | 843 | -1.63% | 118,700 | 249億107万 | -1.52% | 4.79 | 1.33 |
| 04/23 | 864 | 868 | 851 | 857 | +0.94% | 163,400 | 253億1462万 | -0.35% | 4.87 | 1.35 |
| 04/22 | 832 | 851 | 829 | 849 | +2.29% | 137,500 | 250億7831万 | -1.62% | 4.82 | 1.34 |
| 04/21 | 850 | 852 | 827 | 830 | -2.35% | 172,100 | 245億1707万 | -4.27% | 4.71 | 1.31 |
| 04/18 | 838 | 850 | 833 | 850 | +1.19% | 126,500 | 251億784万 | -2.3% | 4.83 | 1.34 |
| 04/17 | 838 | 848 | 836 | 840 | +0.48% | 82,700 | 248億1246万 | -3.67% | 4.77 | 1.32 |
| 04/16 | 850 | 853 | 829 | 836 | -1.65% | 133,000 | 246億9430万 | -4.46% | 4.75 | 1.32 |
| 04/15 | 848 | 854 | 836 | 850 | +1.19% | 204,700 | 251億784万 | -3.19% | 4.83 | 1.34 |
| 04/14 | 850 | 852 | 836 | 840 | +1.2% | 199,000 | 248億1246万 | -4.55% | 4.77 | 1.32 |
| 04/11 | 782 | 832 | 767 | 830 | +3.23% | 283,100 | 245億1707万 | -6% | 4.71 | 1.31 |
| 04/10 | 827 | 827 | 792 | 804 | +9.09% | 396,700 | 237億4907万 | -9.36% | 4.57 | 1.27 |
| 04/09 | 763 | 763 | 722 | 737 | -7.06% | 463,800 | 217億6998万 | -17.28% | 4.19 | 1.16 |
| 04/08 | 773 | 809 | 773 | 793 | +11.22% | 329,400 | 234億2414万 | -11.69% | 4.5 | 1.25 |
| 04/07 | 681 | 765 | 681 | 713 | -10.43% | 781,800 | 210億6105万 | -21.04% | 4.05 | 1.12 |
| 04/04 | 826 | 835 | 761 | 796 | -7.01% | 721,800 | 235億1276万 | -12.62% | 4.52 | 1.26 |
| 04/03 | 830 | 863 | 827 | 856 | -2.95% | 381,600 | 252億8508万 | -6.55% | 4.86 | 1.35 |
| 04/02 | 891 | 894 | 869 | 882 | -1.12% | 163,200 | 260億5308万 | -4.13% | 5.01 | 1.39 |
| 04/01 | 906 | 912 | 883 | 892 | -0.56% | 175,800 | 263億4847万 | -3.36% | 5.07 | 1.41 |
| 03/31 | 895 | 908 | 877 | 897 | -2.29% | 279,300 | 264億9616万 | -3.13% | 5.38 | 1.41 |
| 03/28 | 926 | 934 | 915 | 918 | -2.86% | 118,500 | 271億1647万 | -1.29% | 5.55 | 1.46 |
| 03/27 | 933 | 945 | 930 | 945 | +1.5% | 188,100 | 279億1402万 | +1.18% | 5.71 | 1.5 |
| 03/26 | 935 | 939 | 925 | 931 | -0.32% | 120,600 | 275億48万 | -0.64% | 5.62 | 1.48 |
| 03/25 | 946 | 950 | 928 | 934 | -0.21% | 110,000 | 275億8909万 | -0.85% | 5.64 | 1.48 |
| 03/24 | 953 | 959 | 932 | 936 | -1.16% | 122,300 | 276億4817万 | -0.74% | 5.65 | 1.49 |
| 03/21 | 938 | 954 | 934 | 947 | +1.07% | 239,900 | 279億7309万 | +0.11% | 5.72 | 1.5 |
| 03/19 | 931 | 950 | 930 | 937 | +0.32% | 196,200 | 276億7771万 | -0.95% | 5.66 | 1.49 |
| 03/18 | 946 | 947 | 926 | 934 | -0.32% | 154,600 | 275億8909万 | -1.48% | 5.64 | 1.48 |
| 03/17 | 918 | 946 | 914 | 937 | +2.4% | 195,100 | 276億7771万 | -0.85% | 5.66 | 1.49 |
| 03/14 | 908 | 922 | 902 | 915 | +1.33% | 136,600 | 270億2786万 | -3.07% | 5.53 | 1.45 |
| 03/13 | 917 | 927 | 901 | 903 | -0.99% | 158,000 | 266億7339万 | -4.34% | 5.45 | 1.43 |
| 03/12 | 913 | 928 | 908 | 912 | -0.11% | 131,700 | 269億3924万 | -3.29% | 5.51 | 1.45 |
| 03/11 | 891 | 916 | 879 | 913 | +1.33% | 283,200 | 269億6878万 | -3.18% | 5.52 | 1.45 |
| 03/10 | 919 | 922 | 901 | 901 | -1.31% | 135,900 | 266億1432万 | -4.76% | 5.44 | 1.43 |
| 03/07 | 915 | 921 | 904 | 913 | -0.87% | 187,500 | 269億6878万 | -3.89% | 5.52 | 1.45 |
| 03/06 | 912 | 928 | 905 | 921 | +1.54% | 141,400 | 272億509万 | -3.56% | 5.56 | 1.46 |
| 03/05 | 910 | 917 | 899 | 907 | -0.55% | 164,900 | 267億9155万 | -5.42% | 5.48 | 1.44 |
| 03/04 | 927 | 927 | 895 | 912 | -2.25% | 215,700 | 269億3924万 | -5.3% | 5.51 | 1.45 |
| 03/03 | 931 | 952 | 924 | 933 | +3.09% | 232,900 | 275億5955万 | -3.42% | 5.64 | 1.48 |
| 02/28 | 916 | 926 | 893 | 905 | -2.79% | 349,900 | 267億3247万 | -6.51% | 5.47 | 1.44 |
| 02/27 | 942 | 947 | 931 | 931 | -2% | 225,300 | 275億48万 | -4.12% | 5.62 | 1.48 |
| 02/26 | 945 | 955 | 925 | 950 | -0.21% | 280,600 | 280億6171万 | -2.46% | 5.74 | 1.51 |
| 02/25 | 955 | 974 | 950 | 952 | -2.06% | 177,800 | 281億2079万 | -2.46% | 5.75 | 1.51 |
| 02/21 | 987 | 990 | 968 | 972 | -1.62% | 165,400 | 287億1156万 | -0.51% | 5.87 | 1.54 |
| 02/20 | 998 | 1,002 | 975 | 988 | -2.85% | 339,800 | 291億8418万 | +1.23% | 5.97 | 1.57 |
| 02/19 | 1,031 | 1,059 | 1,012 | 1,017 | -1.64% | 351,900 | 300億4080万 | +4.31% | 6.14 | 1.62 |
| 02/18 | 1,013 | 1,039 | 1,007 | 1,034 | -0.19% | 310,600 | 305億4296万 | +6.27% | 6.25 | 1.64 |
| 02/17 | 978 | 1,048 | 974 | 1,036 | +6.15% | 720,700 | 306億203万 | +6.69% | 6.26 | 1.65 |
| 02/14 | 1,001 | 1,016 | 965 | 976 | -2.5% | 536,900 | 288億2971万 | +0.83% | 5.9 | 1.55 |
| 02/13 | 966 | 1,002 | 951 | 1,001 | +4.49% | 493,900 | 295億6818万 | +3.3% | 6.05 | 1.59 |
| 02/12 | 962 | 972 | 950 | 958 | -1.03% | 409,500 | 282億9802万 | -1.14% | 5.79 | 1.52 |
| 02/10 | 878 | 986 | 875 | 968 | +10.25% | 949,200 | 285億9341万 | -0.21% | 5.85 | 1.54 |
| 02/07 | 883 | 897 | 873 | 878 | -2.01% | 360,800 | 259億3493万 | -9.67% | 5.3 | 1.39 |
| 02/06 | 915 | 927 | 896 | 896 | -1.75% | 330,900 | 264億6662万 | -8.2% | 5.41 | 1.42 |
| 02/05 | 903 | 917 | 883 | 912 | +2.7% | 1,134,000 | 269億3924万 | -6.94% | 5.51 | 1.45 |
| 02/04 | 913 | 917 | 875 | 888 | -1.55% | 606,200 | 262億3031万 | -9.76% | 5.36 | 1.41 |
| 02/03 | 922 | 922 | 890 | 902 | -8.98% | 1,119,700 | 266億4385万 | -8.7% | 5.45 | 1.43 |
| 01/31 | 1,013 | 1,016 | 976 | 991 | -2.75% | 671,400 | 292億7279万 | -0.1% | 5.99 | 1.57 |
| 01/30 | 1,031 | 1,047 | 1,013 | 1,019 | -1.26% | 335,200 | 300億9988万 | +2.62% | 6.16 | 1.62 |
| 01/29 | 1,012 | 1,048 | 1,010 | 1,032 | +2.18% | 260,300 | 304億8388万 | +3.93% | 6.23 | 1.64 |
| 01/28 | 1,005 | 1,018 | 995 | 1,010 | +0.2% | 149,900 | 298億3403万 | +1.81% | 6.1 | 1.6 |
| 01/27 | 1,024 | 1,025 | 1,004 | 1,008 | +1.41% | 217,700 | 297億7495万 | +1.61% | 6.09 | 1.6 |
| 01/24 | 976 | 997 | 965 | 994 | +1.95% | 188,900 | 293億6141万 | +0.1% | 6 | 1.58 |
| 01/23 | 1,005 | 1,005 | 975 | 975 | -2.01% | 167,800 | 288億18万 | -2.01% | 5.89 | 1.55 |
| 01/22 | 997 | 1,006 | 981 | 995 | +0.4% | 185,600 | 293億9095万 | -0.3% | 6.01 | 1.58 |
| 01/21 | 995 | 995 | 964 | 991 | -2.36% | 272,300 | 292億7279万 | -1% | 5.99 | 1.57 |
| 01/20 | 965 | 1,027 | 965 | 1,015 | +5.84% | 243,300 | 299億8172万 | +1.2% | 6.13 | 1.61 |
| 01/17 | 949 | 962 | 939 | 959 | +0.52% | 139,100 | 283億2756万 | -4.48% | 5.79 | 1.52 |
| 01/16 | 960 | 969 | 950 | 954 | 0% | 162,100 | 281億7986万 | -5.26% | 5.76 | 1.52 |
| 01/15 | 981 | 981 | 952 | 954 | -3.54% | 308,500 | 281億7986万 | -5.64% | 5.76 | 1.52 |
| 01/14 | 970 | 989 | 969 | 989 | +1.54% | 190,400 | 292億1372万 | -2.47% | 5.97 | 1.57 |
| 01/10 | 974 | 987 | 967 | 974 | +0.1% | 118,300 | 287億7064万 | -4.13% | 5.88 | 1.55 |
| 01/09 | 980 | 980 | 958 | 973 | -0.92% | 139,300 | 287億4110万 | -4.42% | 5.88 | 1.55 |
| 01/08 | 994 | 995 | 964 | 982 | -2.09% | 324,000 | 290億695万 | -3.82% | 5.93 | 1.56 |
| 01/07 | 998 | 1,011 | 986 | 1,003 | +1.42% | 182,100 | 296億2726万 | -2.05% | 6.06 | 1.59 |
| 01/06 | 1,017 | 1,023 | 988 | 989 | -1.88% | 240,800 | 292億1372万 | -3.61% | 5.97 | 1.57 |
| 2024 | ||||||||||
| 12/30 | 1,001 | 1,019 | 985 | 1,008 | +0.9% | 180,600 | 297億7495万 | -2.04% | 6.09 | 1.65 |
| 12/27 | 993 | 1,005 | 993 | 999 | +1.22% | 166,000 | 295億910万 | -3.29% | 6.03 | 1.63 |
| 12/26 | 996 | 1,001 | 984 | 987 | -1.2% | 149,700 | 291億5464万 | -4.91% | 5.96 | 1.62 |
| 12/25 | 1,001 | 1,008 | 989 | 999 | +0.5% | 105,500 | 295億910万 | -4.22% | 6.03 | 1.63 |
| 12/24 | 1,003 | 1,003 | 981 | 994 | -1% | 174,100 | 293億6141万 | -5.06% | 6 | 1.63 |
| 12/23 | 1,010 | 1,024 | 1,002 | 1,004 | -0.4% | 90,400 | 296億5680万 | -4.56% | 6.06 | 1.64 |
| 12/20 | 1,027 | 1,037 | 1,006 | 1,008 | -1.66% | 119,800 | 297億7495万 | -4.27% | 6.09 | 1.65 |
| 12/19 | 985 | 1,027 | 980 | 1,025 | +1.49% | 202,900 | 302億7711万 | -2.84% | 6.19 | 1.68 |
| 12/18 | 1,007 | 1,019 | 1,006 | 1,010 | +0.9% | 99,300 | 298億3403万 | -4.36% | 6.1 | 1.65 |
| 12/17 | 1,055 | 1,055 | 1,001 | 1,001 | -4.85% | 257,700 | 295億6818万 | -5.3% | 6.05 | 1.64 |
| 12/16 | 1,051 | 1,068 | 1,028 | 1,052 | +0.48% | 151,100 | 310億7465万 | -0.66% | 6.35 | 1.72 |
| 12/13 | 1,049 | 1,073 | 1,041 | 1,047 | -0.29% | 169,300 | 309億2696万 | -0.95% | 6.32 | 1.71 |
| 12/12 | 1,062 | 1,080 | 1,050 | 1,050 | -0.19% | 144,900 | 310億1557万 | -0.57% | 6.34 | 1.72 |
| 12/11 | 1,051 | 1,063 | 1,039 | 1,052 | +0.48% | 139,700 | 310億7465万 | -0.19% | 6.35 | 1.72 |
| 12/10 | 1,037 | 1,073 | 1,036 | 1,047 | +0.19% | 157,100 | 309億2696万 | -0.19% | 6.32 | 1.71 |
| 12/09 | 1,036 | 1,052 | 1,011 | 1,045 | +1.95% | 246,600 | 308億6788万 | +0.19% | 6.31 | 1.71 |
| 12/06 | 1,049 | 1,049 | 1,021 | 1,025 | -2.66% | 209,500 | 302億7711万 | -0.97% | 6.19 | 1.68 |
| 12/05 | 1,021 | 1,055 | 1,021 | 1,053 | +3.03% | 265,100 | 311億419万 | +2.53% | 6.36 | 1.72 |
| 12/04 | 1,033 | 1,033 | 997 | 1,022 | -1.92% | 358,300 | 301億8849万 | +0.49% | 6.17 | 1.67 |
| 12/03 | 1,026 | 1,047 | 1,013 | 1,042 | +0.87% | 217,200 | 307億7927万 | +3.27% | 6.29 | 1.71 |
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 | 8,350 167,000 4/3 | 1,450 29,000 3/19 | 395,580 19,779 6/5 | - | - | +20.88% 5/8 | -31.39% 8/1 |
| 2008年 3月期 | 2,163 43,250 7/31 | 668 13,350 3/21 | 296,520 14,826 7/31 | - | - | +21.43% 10/30 | -28.35% 9/25 |
| 2009年 3月期 | 825 16,500 5/16 | 170 3,400 3/16 | 168,620 8,431 4/23 | - | - | +58.59% 4/14 | -32.75% 10/28 |
| 2010年 3月期 | 529 10,570 5/14 | 191 3,810 11/19 | 32,540 1,627 5/13 | - | - | +51.91% 5/13 | -24.47% 11/17 |
| 2011年 3月期 | 309 6,180 12/21 | 108 2,150 3/17 | 171,000 8,550 12/21 | 14億7519万 | 5億1321万 | +48.01% 12/20 | -38.73% 3/16 |
| 2012年 3月期 | 185 3,700 5/9 | 74 1,480 11/28 | 177,360 8,868 5/9 | 8億8320万 | 3億5328万 | +61.56% 2/2 | -23.23% 9/27 |
| 2013年 3月期 | 384 7,670 3/29 | 64 1,275 6/6 | 583,500 29,175 9/10 | 18億3085万 | 3億434万 | +91.8% 7/17 | -23.24% 6/4 |
| 2014年 3月期 | 510 102 10/28 | 187 3,740 6/27 | 3,449,780 17,248,900 10/21 | 24億3478万 | 8億9275万 | +33.31% 10/24 | -28.55% 6/27 |
| 2015年 3月期 | 905 181 2/9 | 210 42 9/2 42 8/29 他3件 | 14,765,960 73,829,800 9/10 | 99億2817万 | 23億377万 | +120.59% 12/9 | -22.61% 10/16 |
| 2016年 3月期 | 2,090 418 1/4 | 400 80 8/25 | 15,810,340 79,051,700 3/9 | 325億9006万 | 48億5780万 | +130.71% 1/4 | -34% 2/12 |
| 2017年 3月期 | 1,500 300 4/5 | 575 115 11/14 | 20,012,620 100,063,100 12/14 | 234億8299万 | 91億4434万 | +36.33% 12/15 | -23.75% 6/24 |
| 2018年 3月期 | 1,825 365 7/10 | 480 96 3/26 | 31,067,320 155,336,600 6/28 | 306億9603万 | 91億2947万 | +78.81% 7/6 | -33.97% 8/9 |
| 2019年 3月期 | 675 135 5/28 | 160 32 12/25 | 5,629,280 28,146,400 6/15 | 139億9257万 | 33億3147万 | +38.32% 3/29 | -35.75% 12/25 |
| 2020年 3月期 | 740 148 11/20 | 280 56 8/29 | 11,311,640 56,558,200 11/19 | 215億7910万 | 81億6506万 | +91.48% 11/20 | -28.01% 3/13 |
| 2021年 3月期 | 635 127 5/13 | 290 12/28 | 6,763,500 2/18 | 185億1720万 | 84億5667万 | +33.36% 5/11 | -14.93% 12/10 |
| 2022年 3月期 | 424 2/10 | 283 12/1 | 741,700 7/9 | 123億6424万 | 82億5254万 | +16.56% 12/30 | -11.12% 3/8 |
| 2023年 3月期 | 573 10/24 | 307 5/19 | 3,249,000 11/15 | 169億2564万 | 89億5241万 | +23.02% 10/24 | -15.95% 11/30 |
| 2024年 3月期 | 830 9/7 | 445 6/1 | 4,305,500 8/16 | 245億1707万 | 131億4469万 | +23.33% 8/16 | -18.61% 10/4 |
| 2025年 3月期 | 1,141 11/22 | 585 8/5 | 1,724,400 8/1 | 337億359万 | 172億8010万 | +20.32% 11/19 | -22.74% 8/5 |
| 最新 | 900 2025/5/2 | 300,200 | 265億8478万 | +6.51% 845 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -76%（0.24倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -68%（0.32倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- 84%（1.84倍）
- 2015/12/30 vs 2014/12/30
- 168%（2.68倍）
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 181%（2.81倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 89%（1.89倍）
- 2025/05/02 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
64円（2012/06/06） - 1312%（14.12倍）
900円（5/2）