株価チャート
株価
5/2
- 前日 (5/1)
- 1,085
- 始値
- 1,077
- 高値
- 1,087
- 安値
- 1,062
- 終値 -1.66%
- 1,067
- 出来高 +119.18%
- 234,300
乖離率
- 株価（5日）
移動平均値 - -2.02%
1,089 - 株価（25日）
移動平均値 - -3.35%
1,104 - 出来高（5日）
移動平均値 - +70.97%
137,040
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 | 1,077 | 1,087 | 1,062 | 1,067 | -1.66% | 234,300 | 134億8570万 | -3.35% | 17.2 | 6.02 |
| 05/01 | 1,104 | 1,119 | 1,084 | 1,085 | -1.81% | 106,900 | 137億1320万 | -2.6% | 17.49 | 6.13 |
| 04/30 | 1,096 | 1,110 | 1,083 | 1,105 | +0.82% | 54,000 | 139億6598万 | -1.43% | 17.81 | 6.24 |
| 04/28 | 1,093 | 1,110 | 1,077 | 1,096 | +0.46% | 107,400 | 138億5223万 | -2.66% | 17.67 | 6.19 |
| 04/25 | 1,072 | 1,114 | 1,070 | 1,091 | +2.44% | 182,600 | 137億8903万 | -3.45% | 17.59 | 6.16 |
| 04/24 | 1,090 | 1,091 | 1,061 | 1,065 | -2.29% | 71,100 | 134億6042万 | -6.08% | 17.17 | 6.01 |
| 04/23 | 1,090 | 1,092 | 1,070 | 1,090 | +1.87% | 139,200 | 137億7639万 | -4.22% | 17.57 | 6.15 |
| 04/22 | 1,090 | 1,106 | 1,057 | 1,070 | -4.21% | 239,700 | 135億2259万 | -6.14% | 17.25 | 6.04 |
| 04/21 | 1,055 | 1,132 | 1,039 | 1,117 | +6.38% | 659,800 | 141億1657万 | -2.27% | 18.01 | 6.31 |
| 04/18 | 995 | 1,053 | 981 | 1,050 | +10.53% | 846,500 | 132億6983万 | -8.22% | 16.93 | 5.93 |
| 04/17 | 981 | 1,019 | 942 | 950 | -3.26% | 1,015,600 | 120億603万 | -17.25% | 15.31 | 5.36 |
| 04/16 | 970 | 991 | 965 | 982 | -0.1% | 195,000 | 124億1045万 | -14.98% | 15.83 | 5.54 |
| 04/15 | 987 | 1,001 | 983 | 983 | -0.41% | 251,300 | 124億2309万 | -15.26% | 15.85 | 5.55 |
| 04/14 | 1,007 | 1,025 | 985 | 987 | -1.99% | 345,100 | 124億7364万 | -15.42% | 15.91 | 5.57 |
| 04/11 | 1,000 | 1,018 | 940 | 1,007 | -3.82% | 1,003,500 | 127億2640万 | -14.15% | 16.23 | 5.69 |
| 04/10 | 1,116 | 1,140 | 1,045 | 1,047 | -7.67% | 1,179,900 | 132億3191万 | -11.12% | 16.88 | 5.91 |
| 04/09 | 1,135 | 1,158 | 1,076 | 1,134 | -3.98% | 505,500 | 143億3141万 | -4.06% | 18.28 | 6.4 |
| 04/08 | 1,166 | 1,181 | 1,131 | 1,181 | +14.11% | 161,700 | 149億2540万 | 0% | 19.04 | 6.67 |
| 04/07 | 992 | 1,082 | 981 | 1,035 | -9.21% | 231,800 | 130億8026万 | -12.36% | 16.68 | 5.84 |
| 04/04 | 1,215 | 1,226 | 1,090 | 1,140 | -8.21% | 360,100 | 144億724万 | -3.8% | 18.38 | 6.44 |
| 04/03 | 1,200 | 1,247 | 1,182 | 1,242 | -1.43% | 83,500 | 156億9631万 | +4.72% | 20.02 | 7.01 |
| 04/02 | 1,263 | 1,269 | 1,245 | 1,260 | +0.16% | 41,300 | 159億2379万 | +6.51% | 20.31 | 7.11 |
| 04/01 | 1,271 | 1,283 | 1,250 | 1,258 | -1.02% | 71,100 | 158億9852万 | +6.7% | 20.28 | 7.1 |
| 03/31 | 1,246 | 1,275 | 1,234 | 1,271 | -1.09% | 84,100 | 160億6281万 | +8.17% | 20.49 | 7.18 |
| 03/28 | 1,317 | 1,340 | 1,277 | 1,285 | -2.5% | 115,800 | 162億3974万 | +9.83% | 20.71 | 7.26 |
| 03/27 | 1,240 | 1,342 | 1,209 | 1,318 | +4.69% | 245,700 | 166億5679万 | +13.13% | 21.25 | 7.44 |
| 03/26 | 1,234 | 1,266 | 1,226 | 1,259 | +2.03% | 161,900 | 159億1116万 | +8.53% | 20.3 | 7.11 |
| 03/25 | 1,195 | 1,243 | 1,174 | 1,234 | +4.14% | 135,600 | 155億9521万 | +6.47% | 19.89 | 6.97 |
| 03/24 | 1,198 | 1,198 | 1,179 | 1,185 | -0.34% | 45,800 | 149億3862万 | +2.24% | 19.1 | 6.69 |
| 03/21 | 1,178 | 1,200 | 1,167 | 1,189 | +1.36% | 78,200 | 149億8905万 | +2.32% | 19.17 | 6.71 |
| 03/19 | 1,155 | 1,175 | 1,155 | 1,173 | +1.65% | 27,000 | 147億8734万 | +0.77% | 18.91 | 6.62 |
| 03/18 | 1,150 | 1,155 | 1,143 | 1,154 | +0.87% | 21,400 | 145億4782万 | -1.11% | 18.6 | 6.52 |
| 03/17 | 1,148 | 1,149 | 1,135 | 1,144 | +0.88% | 19,700 | 144億2176万 | -2.14% | 18.44 | 6.46 |
| 03/14 | 1,141 | 1,141 | 1,128 | 1,134 | -0.87% | 30,500 | 142億9569万 | -3.24% | 18.28 | 6.4 |
| 03/13 | 1,129 | 1,148 | 1,128 | 1,144 | +2.33% | 36,700 | 144億2176万 | -2.56% | 18.44 | 6.46 |
| 03/12 | 1,129 | 1,137 | 1,114 | 1,118 | -0.97% | 55,600 | 140億9399万 | -5.09% | 18.02 | 6.31 |
| 03/11 | 1,124 | 1,133 | 1,112 | 1,129 | -1.05% | 57,600 | 142億3266万 | -4.32% | 18.2 | 6.37 |
| 03/10 | 1,141 | 1,153 | 1,140 | 1,141 | 0% | 15,400 | 143億8394万 | -3.47% | 18.39 | 6.44 |
| 03/07 | 1,131 | 1,163 | 1,131 | 1,141 | -0.26% | 53,800 | 143億8394万 | -3.55% | 18.39 | 6.44 |
| 03/06 | 1,149 | 1,159 | 1,140 | 1,144 | +0.7% | 56,000 | 144億2176万 | -3.38% | 18.44 | 6.46 |
| 03/05 | 1,120 | 1,141 | 1,117 | 1,136 | +1.43% | 50,600 | 143億2091万 | -4.22% | 18.31 | 6.41 |
| 03/04 | 1,151 | 1,152 | 1,113 | 1,120 | -3.86% | 88,800 | 141億1920万 | -5.64% | 18.06 | 6.32 |
| 03/03 | 1,167 | 1,172 | 1,152 | 1,165 | +1.57% | 58,100 | 146億8649万 | -2.02% | 18.78 | 6.58 |
| 02/28 | 1,140 | 1,163 | 1,103 | 1,147 | -0.86% | 160,300 | 144億5958万 | -3.53% | 18.49 | 6.46 |
| 02/27 | 1,161 | 1,166 | 1,147 | 1,157 | -1.62% | 49,900 | 145億8564万 | -2.85% | 18.65 | 6.52 |
| 02/26 | 1,139 | 1,176 | 1,139 | 1,176 | +3.07% | 96,700 | 148億2516万 | -1.59% | 18.96 | 6.62 |
| 02/25 | 1,130 | 1,173 | 1,120 | 1,141 | -1.64% | 105,400 | 143億8394万 | -4.84% | 18.39 | 6.43 |
| 02/21 | 1,155 | 1,174 | 1,152 | 1,160 | -0.17% | 65,500 | 145億4238万 | -3.65% | 18.7 | 6.5 |
| 02/20 | 1,154 | 1,183 | 1,154 | 1,162 | +0.61% | 129,700 | 145億6745万 | -3.97% | 18.73 | 6.51 |
| 02/19 | 1,177 | 1,194 | 1,140 | 1,155 | -2.45% | 215,100 | 144億7969万 | -4.7% | 18.62 | 6.47 |
| 02/18 | 1,240 | 1,240 | 1,173 | 1,184 | -4.52% | 179,200 | 148億4325万 | -2.15% | 19.09 | 6.63 |
| 02/17 | 1,268 | 1,268 | 1,235 | 1,240 | +0.16% | 105,400 | 155億4530万 | +2.9% | 19.99 | 6.94 |
| 02/14 | 1,256 | 1,267 | 1,238 | 1,238 | -0.96% | 79,700 | 155億2023万 | +3.34% | 19.96 | 6.93 |
| 02/13 | 1,231 | 1,258 | 1,223 | 1,250 | +0.97% | 103,900 | 156億7067万 | +4.78% | 20.15 | 7 |
| 02/12 | 1,244 | 1,260 | 1,235 | 1,238 | -1.04% | 73,500 | 155億2023万 | +4.3% | 19.96 | 6.93 |
| 02/10 | 1,235 | 1,267 | 1,235 | 1,251 | +2.37% | 122,300 | 156億8320万 | +6.02% | 20.17 | 7.01 |
| 02/07 | 1,207 | 1,234 | 1,207 | 1,222 | +1.5% | 54,200 | 153億1964万 | +4.27% | 19.7 | 6.84 |
| 02/06 | 1,191 | 1,217 | 1,188 | 1,204 | +1.01% | 104,000 | 150億9398万 | +3.35% | 19.41 | 6.74 |
| 02/05 | 1,212 | 1,218 | 1,179 | 1,192 | -3.09% | 163,100 | 149億4355万 | +2.94% | 19.22 | 6.68 |
| 02/04 | 1,188 | 1,248 | 1,180 | 1,230 | +4.68% | 163,500 | 154億1993万 | +6.86% | 19.83 | 6.89 |
| 02/03 | 1,177 | 1,185 | 1,162 | 1,175 | -1.18% | 126,100 | 147億3042万 | +2.71% | 18.94 | 6.58 |
| 01/31 | 1,169 | 1,204 | 1,140 | 1,189 | +1.89% | 154,900 | 149億594万 | +4.39% | 19.17 | 6.66 |
| 01/30 | 1,169 | 1,194 | 1,166 | 1,167 | -0.17% | 97,100 | 146億3013万 | +3% | 18.81 | 6.54 |
| 01/29 | 1,168 | 1,200 | 1,164 | 1,169 | -0.6% | 161,800 | 146億5521万 | +3.73% | 18.84 | 6.55 |
| 01/28 | 1,157 | 1,177 | 1,149 | 1,176 | +1.03% | 193,700 | 147億4296万 | +4.91% | 18.96 | 6.59 |
| 01/27 | 1,162 | 1,178 | 1,152 | 1,164 | +0.17% | 245,700 | 145億9252万 | +4.21% | 18.76 | 6.52 |
| 01/24 | 1,181 | 1,204 | 1,162 | 1,162 | -2.02% | 182,800 | 145億6745万 | +4.5% | 18.73 | 6.51 |
| 01/23 | 1,172 | 1,190 | 1,150 | 1,186 | -0.59% | 214,000 | 148億6833万 | +6.94% | 19.12 | 6.64 |
| 01/22 | 1,250 | 1,252 | 1,172 | 1,193 | -5.47% | 332,600 | 149億2530万 | +7.87% | 19.23 | 6.67 |
| 01/21 | 1,266 | 1,266 | 1,213 | 1,262 | -0.94% | 181,700 | 157億8854万 | +14.52% | 20.34 | 7.05 |
| 01/20 | 1,247 | 1,280 | 1,244 | 1,274 | +0.79% | 203,300 | 159億3867万 | +16.24% | 20.54 | 7.12 |
| 01/17 | 1,294 | 1,315 | 1,254 | 1,264 | -3.22% | 438,400 | 158億1357万 | +16.07% | 20.38 | 7.06 |
| 01/16 | 1,218 | 1,319 | 1,200 | 1,306 | +7.22% | 728,400 | 163億3902万 | +20.59% | 21.05 | 7.3 |
| 01/15 | 1,200 | 1,247 | 1,160 | 1,218 | +12.36% | 1,232,800 | 152億3807万 | +13.3% | 19.63 | 6.81 |
| 01/14 | 1,070 | 1,103 | 1,053 | 1,084 | +1.5% | 351,900 | 135億6163万 | +1.03% | 17.47 | 6.06 |
| 01/10 | 1,074 | 1,087 | 1,058 | 1,068 | -0.84% | 115,400 | 133億6146万 | -0.65% | 17.22 | 5.97 |
| 01/09 | 1,090 | 1,090 | 1,063 | 1,077 | -1.91% | 110,300 | 134億7406万 | -0.09% | 17.36 | 6.02 |
| 01/08 | 1,096 | 1,110 | 1,080 | 1,098 | +0.37% | 129,100 | 137億3678万 | +1.57% | 17.7 | 6.14 |
| 01/07 | 1,084 | 1,107 | 1,061 | 1,094 | +2.05% | 130,100 | 136億8674万 | +1.11% | 17.64 | 6.11 |
| 01/06 | 1,088 | 1,096 | 1,059 | 1,072 | +1.32% | 215,600 | 133億8100万 | -1.02% | 17.28 | 5.98 |
| 2024 | ||||||||||
| 12/30 | 1,046 | 1,071 | 1,046 | 1,058 | +1.73% | 108,800 | 132億625万 | -2.58% | 17.06 | 5.9 |
| 12/27 | 1,023 | 1,042 | 1,022 | 1,040 | +1.86% | 93,200 | 129億8157万 | -4.59% | 16.77 | 5.8 |
| 12/26 | 1,038 | 1,049 | 1,012 | 1,021 | -1.45% | 265,700 | 127億4440万 | -6.67% | 16.46 | 5.69 |
| 12/25 | 1,045 | 1,062 | 1,026 | 1,036 | -0.77% | 90,100 | 129億3164万 | -5.82% | 16.7 | 5.78 |
| 12/24 | 1,065 | 1,070 | 1,038 | 1,044 | -0.57% | 84,800 | 130億3150万 | -5.43% | 16.83 | 5.82 |
| 12/23 | 1,054 | 1,064 | 1,041 | 1,050 | +1.55% | 127,800 | 131億639万 | -5.06% | 16.93 | 5.86 |
| 12/20 | 1,018 | 1,048 | 1,018 | 1,034 | +1.57% | 106,000 | 129億667万 | -6.68% | 16.67 | 5.77 |
| 12/19 | 1,010 | 1,023 | 1,003 | 1,018 | -1.17% | 128,500 | 127億696万 | -8.37% | 16.41 | 5.68 |
| 12/18 | 1,043 | 1,052 | 1,028 | 1,030 | -2.83% | 150,100 | 128億5674万 | -7.46% | 16.6 | 5.74 |
| 12/17 | 1,082 | 1,082 | 1,047 | 1,060 | -0.09% | 111,000 | 132億3121万 | -4.76% | 17.09 | 5.91 |
| 12/16 | 1,085 | 1,095 | 1,061 | 1,061 | -2.21% | 95,400 | 132億4369万 | -4.76% | 17.1 | 5.92 |
| 12/13 | 1,099 | 1,104 | 1,081 | 1,085 | -1.45% | 61,100 | 135億4327万 | -2.69% | 17.49 | 6.05 |
| 12/12 | 1,105 | 1,130 | 1,100 | 1,101 | +0.46% | 72,700 | 137億4299万 | -1.17% | 17.75 | 6.14 |
| 12/11 | 1,104 | 1,109 | 1,080 | 1,096 | -1.44% | 72,800 | 136億8057万 | -1.62% | 17.67 | 6.11 |
| 12/10 | 1,093 | 1,112 | 1,091 | 1,112 | +1% | 39,400 | 138億8029万 | -0.18% | 17.93 | 6.2 |
| 12/09 | 1,110 | 1,117 | 1,100 | 1,101 | -1.61% | 63,800 | 137億4299万 | -0.99% | 17.75 | 6.14 |
| 12/06 | 1,099 | 1,128 | 1,094 | 1,119 | +0.9% | 74,500 | 139億6767万 | +0.63% | 18.04 | 6.24 |
| 12/05 | 1,160 | 1,169 | 1,083 | 1,109 | -3.48% | 343,400 | 138億4284万 | -0.36% | 17.88 | 6.18 |
| 12/04 | 1,153 | 1,173 | 1,134 | 1,149 | -0.35% | 60,600 | 143億4213万 | +3.14% | 18.52 | 6.41 |
| 12/03 | 1,151 | 1,167 | 1,133 | 1,153 | +2.13% | 152,900 | 143億9206万 | +3.41% | 18.59 | 6.43 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 8月期 | 2,500 7,500 6/20 | 222 665 12/26 | 20,228,700 6,742,900 10/5 | +74.27% 1/25 | -33.27% 7/6 |
| 2024年 8月期 | 1,574 3/7 | 818 10/23 | 6,799,500 7/11 | +38.41% 1/11 | -21.73% 4/19 |
| 最新 | 1,067 2025/5/2 | 234,300 | -3.35% 1,104 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 270%（3.7倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/05/02 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
222円（2022/12/26） - 381%（4.81倍）
1,067円（5/2）