株価チャート
株価
5/2
- 前日 (5/1)
- 2,109
- 始値
- 2,110
- 高値
- 2,122
- 安値
- 2,096
- 終値 -0.57%
- 2,097
- 出来高 +49.1%
- 49,800
乖離率
- 株価（5日）
移動平均値 - -1.13%
2,121 - 株価（25日）
移動平均値 - -1.92%
2,138 - 出来高（5日）
移動平均値 - +17.23%
42,480
2024/12/03～2025/05/02
- 20
- 50
- 100
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 | 2,110 | 2,122 | 2,096 | 2,097 | -0.57% | 49,800 | 756億1698万 | -1.92% | 13.73 | 1.67 |
| 05/01 | 2,128 | 2,135 | 2,096 | 2,109 | -1.08% | 33,400 | 760億4969万 | -1.72% | 13.81 | 1.68 |
| 04/30 | 2,121 | 2,140 | 2,090 | 2,132 | -0.09% | 23,200 | 768億7906万 | -1.02% | 13.96 | 1.69 |
| 04/28 | 2,152 | 2,167 | 2,132 | 2,134 | +0.05% | 58,100 | 769億5118万 | -1.34% | 13.97 | 1.7 |
| 04/25 | 2,101 | 2,169 | 2,090 | 2,133 | +1.62% | 47,900 | 769億1512万 | -1.66% | 13.96 | 1.69 |
| 04/24 | 2,127 | 2,127 | 2,073 | 2,099 | -0.14% | 50,400 | 756億8910万 | -3.49% | 13.74 | 1.67 |
| 04/23 | 2,131 | 2,146 | 2,102 | 2,102 | -0.38% | 50,600 | 757億9727万 | -3.67% | 13.76 | 1.67 |
| 04/22 | 2,106 | 2,140 | 2,106 | 2,110 | +0.19% | 36,800 | 760億8575万 | -3.65% | 13.81 | 1.68 |
| 04/21 | 2,151 | 2,163 | 2,106 | 2,106 | -2.09% | 43,000 | 759億4151万 | -4.14% | 13.79 | 1.67 |
| 04/18 | 2,126 | 2,169 | 2,121 | 2,151 | +2.33% | 40,800 | 775億6419万 | -2.27% | 14.08 | 1.71 |
| 04/17 | 2,090 | 2,110 | 2,081 | 2,102 | -1.18% | 57,400 | 757億9727万 | -4.15% | 13.76 | 1.67 |
| 04/16 | 2,091 | 2,132 | 2,072 | 2,127 | +3.25% | 72,300 | 766億9876万 | -2.79% | 13.92 | 1.69 |
| 04/15 | 2,098 | 2,108 | 2,059 | 2,060 | -0.72% | 48,100 | 742億8277万 | -5.5% | 13.48 | 1.64 |
| 04/14 | 2,084 | 2,112 | 2,075 | 2,075 | -0.34% | 56,400 | 748億2367万 | -4.55% | 13.58 | 1.65 |
| 04/11 | 2,045 | 2,096 | 1,994 | 2,082 | +0.14% | 78,100 | 750億7608万 | -3.97% | 13.63 | 1.65 |
| 04/10 | 2,102 | 2,187 | 2,072 | 2,079 | +3.85% | 86,800 | 749億6790万 | -3.88% | 13.61 | 1.65 |
| 04/09 | 2,040 | 2,061 | 1,988 | 2,002 | -3.29% | 85,900 | 721億9131万 | -7.14% | 13.11 | 1.59 |
| 04/08 | 2,048 | 2,128 | 2,037 | 2,070 | +4.02% | 92,800 | 746億4337万 | -3.81% | 13.55 | 1.64 |
| 04/07 | 2,014 | 2,088 | 1,981 | 1,990 | -8.04% | 163,900 | 717億5860万 | -7.18% | 13.03 | 1.58 |
| 04/04 | 2,200 | 2,225 | 2,138 | 2,164 | -3.39% | 105,500 | 780億3297万 | +1.17% | 14.17 | 1.72 |
| 04/03 | 2,224 | 2,253 | 2,198 | 2,240 | -1.5% | 116,100 | 807億7350万 | +5.41% | 14.66 | 1.78 |
| 04/02 | 2,310 | 2,310 | 2,265 | 2,274 | -1.13% | 61,200 | 819億9953万 | +7.93% | 14.89 | 1.81 |
| 04/01 | 2,322 | 2,356 | 2,290 | 2,300 | -0.95% | 63,800 | 829億3708万 | +10.1% | 15.06 | 1.83 |
| 03/31 | 2,350 | 2,365 | 2,300 | 2,322 | -2.97% | 112,200 | 837億3039万 | +12.17% | 15.2 | 1.85 |
| 03/28 | 2,413 | 2,436 | 2,371 | 2,393 | +4.63% | 187,200 | 862億9062万 | +16.67% | 15.66 | 1.9 |
| 03/27 | 2,317 | 2,317 | 2,264 | 2,287 | -1.29% | 96,900 | 824億6830万 | +12.6% | 14.97 | 1.82 |
| 03/26 | 2,354 | 2,361 | 2,300 | 2,317 | -1.19% | 89,700 | 835億5009万 | +15.04% | 15.17 | 1.84 |
| 03/25 | 2,323 | 2,368 | 2,298 | 2,345 | +1.78% | 115,800 | 845億5976万 | +17.37% | 15.35 | 1.86 |
| 03/24 | 2,250 | 2,326 | 2,229 | 2,304 | +1.59% | 117,100 | 830億8131万 | +16.25% | 15.08 | 1.83 |
| 03/21 | 2,252 | 2,270 | 2,227 | 2,268 | -0.31% | 207,700 | 817億8317万 | +15.24% | 14.85 | 1.8 |
| 03/19 | 2,293 | 2,345 | 2,265 | 2,275 | -1.3% | 179,000 | 820億3559万 | +16.31% | 14.89 | 1.81 |
| 03/18 | 2,300 | 2,333 | 2,279 | 2,305 | +0.79% | 158,200 | 831億1737万 | +18.63% | 15.09 | 1.83 |
| 03/17 | 2,231 | 2,341 | 2,222 | 2,287 | +3.39% | 268,400 | 824億6830万 | +18.56% | 14.97 | 1.82 |
| 03/14 | 2,141 | 2,226 | 2,035 | 2,212 | +13.61% | 505,700 | 797億6383万 | +15.51% | 14.48 | 1.76 |
| 03/13 | 1,979 | 1,994 | 1,937 | 1,947 | -1.62% | 57,300 | 702億804万 | +2.26% | 12.75 | 1.55 |
| 03/12 | 1,936 | 1,979 | 1,933 | 1,979 | +2.7% | 58,900 | 713億6194万 | +4.1% | 12.95 | 1.57 |
| 03/11 | 1,903 | 1,930 | 1,876 | 1,927 | +0.84% | 41,300 | 694億8684万 | +1.58% | 12.61 | 1.53 |
| 03/10 | 1,918 | 1,932 | 1,894 | 1,911 | -0.78% | 32,500 | 689億989万 | +0.79% | 12.51 | 1.52 |
| 03/07 | 1,909 | 1,939 | 1,897 | 1,926 | -0.98% | 51,700 | 694億5078万 | +1.58% | 12.61 | 1.53 |
| 03/06 | 1,934 | 1,945 | 1,919 | 1,945 | +1.25% | 33,200 | 701億3592万 | +2.64% | 12.73 | 1.55 |
| 03/05 | 1,897 | 1,924 | 1,886 | 1,921 | +1.69% | 26,200 | 692億7049万 | +1.48% | 12.57 | 1.53 |
| 03/04 | 1,880 | 1,892 | 1,859 | 1,889 | +0.48% | 29,800 | 681億1658万 | -0.11% | 12.37 | 1.5 |
| 03/03 | 1,891 | 1,897 | 1,866 | 1,880 | +1.51% | 35,900 | 677億9204万 | -0.53% | 12.31 | 1.49 |
| 02/28 | 1,829 | 1,874 | 1,820 | 1,852 | +1.37% | 71,900 | 667億8237万 | -1.96% | 12.12 | 1.47 |
| 02/27 | 1,783 | 1,827 | 1,783 | 1,827 | +2.47% | 112,000 | 658億8088万 | -3.23% | 11.96 | 1.45 |
| 02/26 | 1,810 | 1,810 | 1,757 | 1,783 | -1.93% | 53,300 | 642億9426万 | -5.51% | 11.67 | 1.42 |
| 02/25 | 1,806 | 1,830 | 1,800 | 1,818 | -0.22% | 58,800 | 655億5635万 | -3.71% | 11.9 | 1.44 |
| 02/21 | 1,839 | 1,854 | 1,809 | 1,822 | -1.73% | 30,800 | 657億59万 | -3.44% | 11.93 | 1.45 |
| 02/20 | 1,866 | 1,866 | 1,831 | 1,854 | -1.54% | 27,700 | 668億5449万 | -1.75% | 12.14 | 1.47 |
| 02/19 | 1,875 | 1,899 | 1,875 | 1,883 | +0.11% | 21,900 | 679億22万 | -0.11% | 12.33 | 1.5 |
| 02/18 | 1,897 | 1,909 | 1,870 | 1,881 | -0.84% | 38,000 | 678億2810万 | -0.11% | 12.31 | 1.49 |
| 02/17 | 1,949 | 1,949 | 1,894 | 1,897 | -3.07% | 32,000 | 684億506万 | +0.8% | 12.42 | 1.51 |
| 02/14 | 1,980 | 1,983 | 1,954 | 1,957 | -0.36% | 24,900 | 705億6863万 | +3.99% | 12.81 | 1.56 |
| 02/13 | 1,967 | 1,975 | 1,953 | 1,964 | +0.51% | 25,900 | 708億2105万 | +4.3% | 12.86 | 1.56 |
| 02/12 | 1,965 | 1,971 | 1,941 | 1,954 | +0.26% | 27,900 | 704億6045万 | +3.72% | 12.79 | 1.55 |
| 02/10 | 1,950 | 1,959 | 1,933 | 1,949 | 0% | 27,600 | 702億8016万 | +3.45% | 12.76 | 1.55 |
| 02/07 | 1,956 | 1,969 | 1,937 | 1,949 | -0.36% | 29,200 | 702億8016万 | +3.34% | 12.76 | 1.55 |
| 02/06 | 1,940 | 1,956 | 1,930 | 1,956 | +1.5% | 44,000 | 705億3257万 | +3.55% | 12.8 | 1.55 |
| 02/05 | 1,903 | 1,928 | 1,890 | 1,927 | +2.45% | 36,600 | 694億8684万 | +1.96% | 12.61 | 1.53 |
| 02/04 | 1,900 | 1,913 | 1,876 | 1,881 | +0.16% | 35,900 | 678億2810万 | -0.58% | 12.31 | 1.49 |
| 02/03 | 1,883 | 1,884 | 1,849 | 1,878 | -1.16% | 67,900 | 677億1992万 | -0.9% | 12.29 | 1.49 |
| 01/31 | 1,892 | 1,900 | 1,878 | 1,900 | 0% | 36,700 | 714億4000万 | +0.11% | 15.81 | 1.58 |
| 01/30 | 1,864 | 1,900 | 1,864 | 1,900 | 0% | 77,700 | 714億4000万 | +0.05% | 15.27 | 1.53 |
| 01/29 | 1,918 | 1,920 | 1,892 | 1,900 | -0.26% | 155,100 | 714億4000万 | 0% | 15.27 | 1.53 |
| 01/28 | 1,860 | 1,908 | 1,860 | 1,905 | +1.76% | 68,200 | 716億2800万 | +0.11% | 15.31 | 1.53 |
| 01/27 | 1,871 | 1,885 | 1,858 | 1,872 | +1.19% | 39,100 | 703億8720万 | -1.68% | 15.05 | 1.51 |
| 01/24 | 1,859 | 1,867 | 1,850 | 1,850 | -0.22% | 25,700 | 695億6000万 | -2.99% | 14.87 | 1.49 |
| 01/23 | 1,831 | 1,856 | 1,825 | 1,854 | +1.31% | 32,700 | 697億1040万 | -2.93% | 14.9 | 1.49 |
| 01/22 | 1,818 | 1,841 | 1,817 | 1,830 | +1.1% | 41,800 | 688億800万 | -4.34% | 14.71 | 1.47 |
| 01/21 | 1,823 | 1,825 | 1,806 | 1,810 | -0.39% | 21,900 | 680億5600万 | -5.73% | 14.55 | 1.46 |
| 01/20 | 1,813 | 1,827 | 1,803 | 1,817 | +1.34% | 28,300 | 683億1920万 | -5.71% | 14.6 | 1.46 |
| 01/17 | 1,804 | 1,808 | 1,777 | 1,793 | -1.38% | 45,300 | 674億1680万 | -7.39% | 14.41 | 1.44 |
| 01/16 | 1,811 | 1,834 | 1,800 | 1,818 | +0.55% | 41,600 | 683億5680万 | -6.58% | 14.61 | 1.46 |
| 01/15 | 1,810 | 1,828 | 1,790 | 1,808 | -0.55% | 65,300 | 679億8080万 | -7.47% | 14.53 | 1.45 |
| 01/14 | 1,850 | 1,860 | 1,809 | 1,818 | -1.99% | 76,300 | 683億5680万 | -7.34% | 14.61 | 1.46 |
| 01/10 | 1,876 | 1,888 | 1,855 | 1,855 | -2.37% | 90,400 | 697億4800万 | -5.84% | 14.91 | 1.49 |
| 01/09 | 1,970 | 1,981 | 1,900 | 1,900 | -3.85% | 79,800 | 714億4000万 | -3.89% | 15.27 | 1.53 |
| 01/08 | 1,985 | 1,989 | 1,950 | 1,976 | -0.85% | 123,100 | 742億9760万 | -0.25% | 15.88 | 1.59 |
| 01/07 | 1,954 | 2,005 | 1,925 | 1,993 | +2% | 133,900 | 749億3680万 | +0.55% | 16.02 | 1.6 |
| 01/06 | 1,998 | 2,000 | 1,946 | 1,954 | -2.3% | 66,300 | 734億7040万 | -1.46% | 15.7 | 1.57 |
| 2024 | ||||||||||
| 12/30 | 2,017 | 2,042 | 1,995 | 2,000 | -1.33% | 50,700 | 752億 | +0.7% | 16.07 | 1.61 |
| 12/27 | 2,000 | 2,033 | 2,000 | 2,027 | +1.65% | 55,800 | 762億1520万 | +2.01% | 16.29 | 1.63 |
| 12/26 | 1,988 | 2,014 | 1,983 | 1,994 | +1.12% | 75,700 | 749億7440万 | +0.15% | 16.03 | 1.6 |
| 12/25 | 1,950 | 1,972 | 1,950 | 1,972 | +1.13% | 30,600 | 741億4720万 | -1.15% | 15.85 | 1.59 |
| 12/24 | 1,965 | 1,974 | 1,948 | 1,950 | +0.21% | 47,500 | 733億2000万 | -2.4% | 15.67 | 1.57 |
| 12/23 | 1,924 | 1,960 | 1,924 | 1,946 | +0.99% | 27,700 | 731億6960万 | -2.8% | 15.64 | 1.57 |
| 12/20 | 1,934 | 1,966 | 1,919 | 1,927 | -0.1% | 140,000 | 724億5520万 | -3.84% | 15.49 | 1.55 |
| 12/19 | 1,927 | 1,956 | 1,911 | 1,929 | -1.93% | 28,300 | 725億3040万 | -3.84% | 15.5 | 1.55 |
| 12/18 | 1,941 | 1,979 | 1,936 | 1,967 | +1.34% | 35,500 | 739億5920万 | -2.04% | 15.81 | 1.58 |
| 12/17 | 1,968 | 1,974 | 1,924 | 1,941 | -0.51% | 34,500 | 729億8160万 | -3.38% | 15.6 | 1.56 |
| 12/16 | 1,920 | 1,967 | 1,910 | 1,951 | +1.61% | 54,500 | 733億5760万 | -2.94% | 15.68 | 1.57 |
| 12/13 | 1,900 | 1,925 | 1,890 | 1,920 | -1.03% | 84,800 | 721億9200万 | -4.48% | 15.43 | 1.54 |
| 12/12 | 2,020 | 2,020 | 1,940 | 1,940 | -3.24% | 82,000 | 729億4400万 | -3.53% | 15.59 | 1.56 |
| 12/11 | 1,975 | 2,021 | 1,945 | 2,005 | +1.93% | 102,300 | 753億8800万 | -0.3% | 16.11 | 1.61 |
| 12/10 | 2,000 | 2,007 | 1,948 | 1,967 | -4.05% | 157,900 | 739億5920万 | -1.94% | 15.81 | 1.58 |
| 12/09 | 2,038 | 2,071 | 2,026 | 2,050 | +0.59% | 100,300 | 770億8000万 | +2.45% | 16.48 | 1.65 |
| 12/06 | 2,017 | 2,050 | 2,000 | 2,038 | +1.04% | 57,100 | 766億2880万 | +2.31% | 16.38 | 1.64 |
| 12/05 | 2,024 | 2,025 | 2,004 | 2,017 | +0.65% | 60,100 | 758億3920万 | +1.71% | 16.21 | 1.62 |
| 12/04 | 2,023 | 2,025 | 1,985 | 2,004 | -0.94% | 75,200 | 753億5040万 | +1.47% | 16.11 | 1.61 |
| 12/03 | 2,044 | 2,047 | 2,009 | 2,023 | -0.93% | 52,600 | 760億6480万 | +2.9% | 16.26 | 1.63 |
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 1月期 | 767 1,534 2/7 | 370 740 1/16 | 907,200 453,600 12/21 | - | - | +18.36% 10/1 | -21.55% 1/16 |
| 2009年 1月期 | 554 1,107 7/1 | 315 630 10/28 | 234,400 117,200 3/24 | - | - | +10.66% 12/11 | -26.56% 10/10 |
| 2010年 1月期 | 384 767 6/11 767 6/10 | 228 455 1/29 | 437,400 218,700 6/15 | - | - | +12.17% 5/25 | -18.32% 3/12 |
| 2011年 1月期 | 257 514 4/26 | 159 317 9/1 | 238,800 119,400 1/26 | 96億6320万 | 59億5960万 | +10.77% 1/6 | -11.39% 9/1 |
| 2012年 1月期 | 230 460 2/18 | 143 286 3/15 | 340,000 170,000 1/26 | 86億4800万 | 53億7680万 | +11.47% 7/4 | -30.34% 3/15 |
| 2013年 1月期 | 292 584 1/16 | 179 359 2/13 358 2/8 | 430,200 215,100 8/22 | 109億7920万 | 67億3040万 | +13.12% 12/26 | -7.62% 6/4 |
| 2014年 1月期 | 369 738 3/11 | 256 511 2/15 | 671,800 335,900 3/8 | 138億7440万 | 96億680万 | +17.03% 3/11 | -12% 6/7 |
| 2015年 1月期 | 600 1,199 12/11 | 292 583 5/21 | 1,877,400 938,700 9/8 | 225億4120万 | 109億6040万 | +24.48% 9/8 | -7.36% 1/16 |
| 2016年 1月期 | 647 1,293 12/18 | 426 851 3/23 | 622,000 311,000 12/18 | 243億840万 | 159億9880万 | +15.01% 6/11 | -14.6% 8/25 |
| 2017年 1月期 | 1,046 2,092 10/18 | 520 1,039 2/12 | 1,250,800 625,400 4/21 | 393億2960万 | 195億3320万 | +26.48% 4/21 | -15.19% 6/24 |
| 2018年 1月期 | 1,745 3,490 12/27 | 876 1,752 3/2 | 1,714,200 857,100 6/9 | 656億1200万 | 329億3760万 | +20.98% 12/20 | -12.6% 6/12 |
| 2019年 1月期 | 2,835 9/28 | 1,471 2,941 2/14 | 2,020,800 1,010,400 6/8 | 1065億9600万 | 552億9080万 | +22.51% 6/8 | -23.79% 12/25 |
| 2020年 1月期 | 2,520 7/11 | 1,852 6/3 | 1,081,900 9/11 | 947億5200万 | 696億3520万 | +19.25% 6/14 | -22.62% 3/9 |
| 2021年 1月期 | 2,152 2/7 | 1,005 3/19 | 457,000 3/17 | 809億1520万 | 377億8800万 | +17.64% 4/20 | -36.72% 3/19 |
| 2022年 1月期 | 1,686 7/14 | 1,020 1/19 | 971,800 11/30 | 633億9360万 | 383億5200万 | +14.03% 6/15 | -15.88% 12/13 |
| 2023年 1月期 | 1,630 12/13 | 990 3/9 | 572,200 3/14 | 612億8800万 | 372億2400万 | +14.77% 3/25 | -11.24% 6/20 |
| 2024年 1月期 | 1,882 6/15 | 1,256 4/6 | 1,067,200 6/12 | 707億6320万 | 472億2560万 | +22.07% 6/14 | -13.9% 3/20 |
| 2025年 1月期 | 2,194 6/28 | 1,506 3/12 | 1,335,400 6/10 | 824億9440万 | 566億2560万 | +17.16% 6/14 | -23.03% 8/5 |
| 最新 | 2,097 2025/5/2 | 49,800 | 756億1698万 | -1.92% 2,138 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/30 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/27 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/27
- 61%（1.61倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/27 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/27
- 41%（1.41倍）
- 1998/12/30 vs 1997/12/30
- 47%（1.47倍）
- 1999/12/30 vs 1998/12/30
- 62%（1.62倍）
- 2000/12/29 vs 1999/12/30
- -56%（0.44倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 52%（1.52倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/05/02 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
143円（2011/03/15） - 1366%（14.66倍）
2,097円（5/2）