株価チャート
株価
5/2
- 前日 (5/1)
- 605
- 始値
- 606
- 高値
- 615
- 安値
- 603
- 終値 -0.17%
- 604
- 出来高 +25.15%
- 601,700
乖離率
- 株価（5日）
移動平均値 - +1.34%
596 - 株価（25日）
移動平均値 - +12.27%
538 - 出来高（5日）
移動平均値 - -12.65%
688,840
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 | 606 | 615 | 603 | 604 | -0.17% | 601,700 | 452億6325万 | +12.27% | 13.55 | 1.49 |
| 05/01 | 594 | 610 | 592 | 605 | +1.68% | 480,800 | 453億3819万 | +12.87% | 13.57 | 1.49 |
| 04/30 | 605 | 610 | 593 | 595 | 0% | 556,600 | 445億8880万 | +11.42% | 13.35 | 1.47 |
| 04/28 | 587 | 595 | 586 | 595 | +2.59% | 1,212,700 | 445億8880万 | +11.84% | 13.35 | 1.47 |
| 04/25 | 565 | 584 | 565 | 580 | +2.65% | 592,400 | 434億6471万 | +9.64% | 13.01 | 1.43 |
| 04/24 | 563 | 572 | 563 | 565 | +0.36% | 387,900 | 423億4062万 | +7.21% | 12.67 | 1.4 |
| 04/23 | 563 | 567 | 560 | 563 | +1.62% | 349,400 | 421億9074万 | +7.24% | 12.63 | 1.39 |
| 04/22 | 550 | 556 | 549 | 554 | +0.73% | 284,800 | 415億1629万 | +5.73% | 12.43 | 1.37 |
| 04/21 | 525 | 557 | 525 | 550 | +5.16% | 540,000 | 412億1653万 | +5.36% | 12.34 | 1.36 |
| 04/18 | 528 | 529 | 521 | 523 | -0.95% | 418,000 | 391億9318万 | +0.58% | 11.73 | 1.29 |
| 04/17 | 523 | 528 | 521 | 528 | 0% | 204,900 | 395億6787万 | +1.54% | 11.84 | 1.3 |
| 04/16 | 524 | 533 | 521 | 528 | +1.34% | 289,100 | 395億6787万 | +1.73% | 11.84 | 1.3 |
| 04/15 | 532 | 533 | 520 | 521 | -0.19% | 484,200 | 390億4330万 | +0.58% | 11.69 | 1.29 |
| 04/14 | 524 | 532 | 522 | 522 | +0.77% | 655,500 | 391億1824万 | +0.77% | 11.71 | 1.29 |
| 04/11 | 504 | 523 | 502 | 518 | +0.78% | 692,000 | 388億1848万 | 0% | 11.62 | 1.28 |
| 04/10 | 523 | 523 | 503 | 514 | +6.86% | 633,000 | 385億1872万 | -0.77% | 11.53 | 1.27 |
| 04/09 | 472 | 484 | 466 | 481 | -1.84% | 1,064,500 | 360億4573万 | -7.14% | 10.79 | 1.19 |
| 04/08 | 471 | 492 | 471 | 490 | +6.99% | 600,900 | 367億2018万 | -5.77% | 10.99 | 1.21 |
| 04/07 | 455 | 470 | 433 | 458 | -7.47% | 1,135,100 | 343億2213万 | -12.09% | 10.27 | 1.13 |
| 04/04 | 500 | 507 | 487 | 495 | -4.07% | 961,000 | 370億9488万 | -5.53% | 11.1 | 1.22 |
| 04/03 | 500 | 517 | 500 | 516 | -2.27% | 674,600 | 386億6860万 | -1.9% | 11.57 | 1.27 |
| 04/02 | 527 | 534 | 519 | 528 | -1.68% | 513,400 | 395億6787万 | +0.19% | 11.84 | 1.3 |
| 04/01 | 532 | 537 | 528 | 537 | +0.94% | 387,800 | 402億4232万 | +1.9% | 12.05 | 1.33 |
| 03/31 | 540 | 541 | 528 | 532 | -3.27% | 617,800 | 432億5647万 | +0.95% | 11.93 | 1.31 |
| 03/28 | 550 | 554 | 544 | 550 | -1.08% | 386,600 | 447億2003万 | +4.36% | 12.34 | 1.36 |
| 03/27 | 547 | 556 | 542 | 556 | +1.09% | 424,900 | 452億789万 | +5.5% | 12.47 | 1.37 |
| 03/26 | 545 | 556 | 544 | 550 | +1.1% | 473,000 | 447億2003万 | +4.36% | 12.34 | 1.36 |
| 03/25 | 531 | 548 | 530 | 544 | +3.03% | 562,000 | 442億3218万 | +3.03% | 12.2 | 1.34 |
| 03/24 | 520 | 529 | 519 | 528 | +1.54% | 210,700 | 429億3123万 | -0.19% | 11.84 | 1.3 |
| 03/21 | 521 | 524 | 519 | 520 | -0.76% | 290,300 | 422億8076万 | -2.07% | 11.66 | 1.28 |
| 03/19 | 523 | 530 | 522 | 524 | -0.57% | 219,000 | 426億599万 | -1.87% | 11.75 | 1.29 |
| 03/18 | 517 | 529 | 514 | 527 | +3.13% | 335,400 | 428億4992万 | -2.04% | 11.82 | 1.3 |
| 03/17 | 512 | 516 | 508 | 511 | 0% | 213,900 | 415億4898万 | -5.72% | 11.46 | 1.26 |
| 03/14 | 504 | 512 | 502 | 511 | +0.79% | 326,200 | 415億4898万 | -6.75% | 11.46 | 1.26 |
| 03/13 | 515 | 519 | 505 | 507 | -1.55% | 319,300 | 412億2374万 | -8.32% | 11.37 | 1.25 |
| 03/12 | 504 | 526 | 502 | 515 | +1.98% | 658,100 | 418億7421万 | -7.71% | 11.55 | 1.27 |
| 03/11 | 501 | 505 | 493 | 505 | -1.17% | 593,800 | 410億6112万 | -10.46% | 11.33 | 1.25 |
| 03/10 | 516 | 517 | 508 | 511 | -0.39% | 290,000 | 415億4898万 | -10.35% | 11.46 | 1.26 |
| 03/07 | 515 | 521 | 508 | 513 | -0.97% | 543,400 | 417億1159万 | -10.78% | 11.51 | 1.27 |
| 03/06 | 521 | 523 | 517 | 518 | -0.38% | 266,700 | 421億1814万 | -10.84% | 11.62 | 1.28 |
| 03/05 | 520 | 526 | 518 | 520 | -0.38% | 374,900 | 422億8076万 | -11.26% | 11.66 | 1.28 |
| 03/04 | 528 | 528 | 518 | 522 | -1.51% | 392,400 | 424億4338万 | -11.82% | 11.71 | 1.29 |
| 03/03 | 532 | 536 | 529 | 530 | 0% | 248,900 | 430億9385万 | -11.22% | 11.89 | 1.31 |
| 02/28 | 538 | 540 | 528 | 530 | -2.21% | 348,100 | 430億9385万 | -11.96% | 11.89 | 1.31 |
| 02/27 | 540 | 546 | 534 | 542 | +1.5% | 328,400 | 440億6956万 | -10.71% | 12.16 | 1.34 |
| 02/26 | 537 | 539 | 530 | 534 | -0.74% | 241,300 | 434億1909万 | -12.6% | 11.98 | 1.32 |
| 02/25 | 528 | 556 | 525 | 538 | +1.89% | 500,300 | 437億4432万 | -12.66% | 12.07 | 1.33 |
| 02/21 | 535 | 537 | 526 | 528 | -1.68% | 427,700 | 429億3123万 | -14.84% | 11.84 | 1.3 |
| 02/20 | 547 | 553 | 533 | 537 | -2.72% | 745,100 | 436億6301万 | -14.08% | 12.05 | 1.33 |
| 02/19 | 560 | 561 | 551 | 552 | -1.25% | 325,500 | 448億8265万 | -12.38% | 12.38 | 1.36 |
| 02/18 | 564 | 565 | 557 | 559 | -1.41% | 485,400 | 454億5182万 | -11.69% | 12.54 | 1.38 |
| 02/17 | 574 | 579 | 563 | 567 | -0.7% | 640,100 | 461億229万 | -10.99% | 12.72 | 1.4 |
| 02/14 | 585 | 586 | 562 | 571 | -3.71% | 1,136,400 | 464億2753万 | -10.92% | 12.81 | 1.41 |
| 02/13 | 593 | 598 | 588 | 593 | +0.34% | 432,200 | 482億1633万 | -7.78% | 13.3 | 1.46 |
| 02/12 | 603 | 604 | 581 | 591 | -2.8% | 1,127,500 | 480億5371万 | -8.37% | 13.26 | 1.46 |
| 02/10 | 588 | 611 | 579 | 608 | -4.7% | 2,050,600 | 494億3596万 | -6.03% | 13.64 | 1.5 |
| 02/07 | 641 | 647 | 637 | 638 | -2% | 502,900 | 518億7524万 | -1.69% | 14.31 | 1.58 |
| 02/06 | 643 | 651 | 641 | 651 | +0.62% | 362,900 | 529億3226万 | +0.31% | 14.6 | 1.61 |
| 02/05 | 642 | 647 | 640 | 647 | +0.78% | 258,200 | 526億702万 | -0.31% | 14.51 | 1.6 |
| 02/04 | 655 | 655 | 639 | 642 | -0.62% | 329,200 | 522億48万 | -1.08% | 14.4 | 1.59 |
| 02/03 | 647 | 649 | 643 | 646 | -0.77% | 257,400 | 525億2571万 | -0.46% | 14.49 | 1.6 |
| 01/31 | 654 | 654 | 647 | 651 | -0.46% | 132,900 | 529億3226万 | +0.31% | 14.6 | 1.61 |
| 01/30 | 654 | 655 | 648 | 654 | +0.15% | 116,000 | 531億7619万 | +0.77% | 14.67 | 1.62 |
| 01/29 | 654 | 660 | 651 | 653 | -0.46% | 233,500 | 530億9488万 | +0.62% | 14.65 | 1.61 |
| 01/28 | 652 | 656 | 649 | 656 | +0.61% | 193,100 | 533億3880万 | +1.08% | 14.71 | 1.62 |
| 01/27 | 658 | 658 | 648 | 652 | +0.15% | 228,400 | 530億1357万 | +0.46% | 14.62 | 1.61 |
| 01/24 | 653 | 655 | 649 | 651 | -0.31% | 185,600 | 529億3226万 | +0.31% | 14.6 | 1.61 |
| 01/23 | 646 | 654 | 643 | 653 | 0% | 183,900 | 530億9488万 | +0.62% | 14.65 | 1.61 |
| 01/22 | 655 | 659 | 652 | 653 | -0.15% | 168,400 | 530億9488万 | +0.62% | 14.65 | 1.61 |
| 01/21 | 660 | 662 | 651 | 654 | +0.46% | 164,600 | 531億7619万 | +0.77% | 14.67 | 1.62 |
| 01/20 | 654 | 659 | 650 | 651 | +0.31% | 180,700 | 529億3226万 | +0.31% | 14.6 | 1.61 |
| 01/17 | 648 | 653 | 639 | 649 | -0.61% | 373,400 | 527億6964万 | -0.15% | 14.56 | 1.6 |
| 01/16 | 650 | 655 | 648 | 653 | +0.77% | 273,600 | 530億9488万 | +0.46% | 14.65 | 1.61 |
| 01/15 | 640 | 648 | 639 | 648 | +0.47% | 209,500 | 526億8833万 | -0.46% | 14.54 | 1.6 |
| 01/14 | 647 | 651 | 637 | 645 | -0.77% | 268,600 | 524億4440万 | -1.07% | 14.47 | 1.59 |
| 01/10 | 651 | 656 | 646 | 650 | -0.46% | 240,700 | 528億5095万 | -0.46% | 14.58 | 1.61 |
| 01/09 | 641 | 656 | 641 | 653 | +2.19% | 451,200 | 530億9488万 | -0.15% | 14.65 | 1.61 |
| 01/08 | 637 | 642 | 633 | 639 | -0.31% | 260,000 | 519億5655万 | -2.44% | 14.33 | 1.58 |
| 01/07 | 644 | 645 | 639 | 641 | 0% | 236,900 | 521億1917万 | -2.14% | 14.38 | 1.58 |
| 01/06 | 644 | 645 | 633 | 641 | -0.47% | 400,800 | 521億1917万 | -2.29% | 14.38 | 1.58 |
| 2024 | ||||||||||
| 12/30 | 654 | 654 | 642 | 644 | -0.92% | 172,800 | 523億6309万 | -1.98% | 14.45 | 1.76 |
| 12/27 | 645 | 651 | 642 | 650 | +0.46% | 213,400 | 528億5095万 | -1.07% | 14.58 | 1.78 |
| 12/26 | 646 | 647 | 641 | 647 | +0.31% | 229,000 | 526億702万 | -1.67% | 14.51 | 1.77 |
| 12/25 | 644 | 645 | 637 | 645 | -0.15% | 202,300 | 524億4440万 | -1.98% | 14.47 | 1.77 |
| 12/24 | 646 | 647 | 639 | 646 | -0.46% | 174,300 | 525億2571万 | -1.97% | 14.49 | 1.77 |
| 12/23 | 649 | 650 | 644 | 649 | +0.31% | 248,400 | 527億6964万 | -1.52% | 14.56 | 1.78 |
| 12/20 | 655 | 658 | 644 | 647 | -1.22% | 319,200 | 526億702万 | -1.82% | 14.51 | 1.77 |
| 12/19 | 638 | 655 | 638 | 655 | +1.55% | 263,500 | 532億5749万 | -0.61% | 14.69 | 1.79 |
| 12/18 | 655 | 655 | 643 | 645 | -1.68% | 277,400 | 524億4440万 | -1.98% | 14.47 | 1.77 |
| 12/17 | 653 | 657 | 648 | 656 | 0% | 308,600 | 533億3880万 | -0.3% | 14.71 | 1.8 |
| 12/16 | 662 | 662 | 651 | 656 | -0.76% | 251,000 | 533億3880万 | -0.3% | 14.71 | 1.8 |
| 12/13 | 643 | 665 | 642 | 661 | +1.38% | 359,900 | 537億4535万 | +0.61% | 14.83 | 1.81 |
| 12/12 | 656 | 660 | 650 | 652 | -0.31% | 412,500 | 530億1357万 | -0.91% | 14.62 | 1.79 |
| 12/11 | 660 | 660 | 649 | 654 | -0.3% | 227,300 | 531億7619万 | -0.76% | 14.67 | 1.79 |
| 12/10 | 664 | 664 | 649 | 656 | -1.2% | 371,900 | 533億3880万 | -0.61% | 14.71 | 1.8 |
| 12/09 | 663 | 667 | 657 | 664 | +1.07% | 255,500 | 539億8928万 | +0.61% | 14.89 | 1.82 |
| 12/06 | 667 | 667 | 649 | 657 | -1.65% | 366,400 | 534億2011万 | -0.45% | 14.74 | 1.8 |
| 12/05 | 670 | 670 | 663 | 668 | -0.15% | 232,800 | 543億1451万 | +1.21% | 14.98 | 1.83 |
| 12/04 | 690 | 693 | 664 | 669 | -0.3% | 378,100 | 543億9582万 | +1.36% | 15.01 | 1.83 |
| 12/03 | 679 | 679 | 668 | 671 | -1.03% | 418,500 | 545億5844万 | +1.67% | 15.05 | 1.84 |
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 | |
| 2010年 3月期 | 253 4,050 3/3 | 167 2,667 3/11 | 31,296,000 1,956,000 3/3 | - | - | +5.86% 4/12 | -5.46% 5/7 |
| 2011年 3月期 | 217 3,465 7/26 | 138 2,200 3/15 | 2,190,400 136,900 4/5 | 140億4780万 | 89億1924万 | +13.31% 6/17 | -19.82% 3/15 |
| 2012年 3月期 | 197 3,150 7/11 | 116 462 9/29 | 337,600 21,100 5/26 | 127億7073万 | 74億9216万 | +20.12% 10/27 | -15.5% 4/12 |
| 2013年 3月期 | 279 1,115 3/27 | 85 340 6/5 340 6/4 | 1,059,600 264,900 3/21 | 180億8173万 | 55億1371万 | +26.18% 7/2 | -20.09% 6/4 |
| 2014年 3月期 | 459 1,837 5/15 | 185 739 3/24 | 1,780,000 445,000 5/23 | 297億9026万 | 127億8883万 | +43.04% 5/14 | -27.77% 6/7 |
| 2015年 3月期 | 534 2,136 3/31 | 178 715 4/14 712 4/11 | 3,204,000 801,000 8/7 | 381億1136万 | 123億7522万 | +23.02% 4/15 | -9.36% 10/17 |
| 2016年 3月期 | 845 3,380 12/30 | 460 1,840 7/9 | 3,178,000 794,500 2/12 | 605億2633万 | 329億361万 | +24.3% 8/3 | -27.19% 2/12 |
| 2017年 3月期 | 768 3,070 4/1 | 525 2,100 8/29 | 1,664,000 416,000 11/8 | 550億948万 | 376億7064万 | +13.92% 4/20 | -12.89% 8/29 |
| 2018年 3月期 | 1,138 4,550 3/30 | 513 2,052 5/15 | 7,523,600 1,880,900 5/10 | 819億7644万 | 368億2437万 | +17.32% 3/30 | -14.63% 5/15 |
| 2019年 3月期 | 1,216 4,865 8/1 | 653 2,610 2/8 | 2,189,200 547,300 5/10 | 878億7357万 | 520億9946万 | +12% 4/19 | -21.96% 2/8 |
| 2020年 3月期 | 1,120 4,480 8/13 | 640 2,560 3/17 2,560 3/13 | 1,837,200 459,300 5/10 | 905億4743万 | 517億7702万 | +17.17% 3/27 | -26.9% 3/13 |
| 2021年 3月期 | 1,335 5,340 5/29 | 785 3,140 4/2 | 2,474,800 618,700 8/26 | 1080億630万 | 635億932万 | +23.34% 5/29 | -10.95% 11/18 |
| 2022年 3月期 | 1,059 5/12 | 601 3/14 | 1,688,300 5/13 | 861億640万 | 488億6680万 | +10.58% 2/10 | -17% 3/14 |
| 2023年 3月期 | 731 12/1 | 482 3/24 3/23 | 1,177,200 2/8 | 594億3699万 | 391億9101万 | +16.71% 11/18 | -16.13% 12/21 |
| 2024年 3月期 | 707 8/8 | 508 4/27 | 1,551,200 8/8 | 574億8557万 | 413億505万 | +14.44% 5/26 | -13.14% 10/13 |
| 最新 | 604 2025/5/2 | 601,700 | 452億6325万 | +12.27% 538 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/02 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
85円（2012/06/05） - 611%（7.11倍）
604円（5/2）