株価チャート
株価
5/2
- 前日 (5/1)
- 1,078
- 始値
- 1,086
- 高値
- 1,086
- 安値
- 1,077
- 終値 ±0%
- 1,078
- 出来高 +266.67%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,082 - 株価（25日）
移動平均値 - +1.03%
1,067 - 出来高（5日）
移動平均値 - -17.91%
2,680
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 | 1,086 | 1,086 | 1,077 | 1,078 | 0% | 2,200 | 92億5537万 | +1.03% | 10.56 | 1.19 |
| 05/01 | 1,088 | 1,088 | 1,078 | 1,078 | +0.09% | 600 | 92億5537万 | +0.75% | 10.56 | 1.19 |
| 04/30 | 1,069 | 1,077 | 1,069 | 1,077 | -0.28% | 1,300 | 92億4678万 | +0.28% | 10.55 | 1.19 |
| 04/28 | 1,091 | 1,091 | 1,042 | 1,080 | -1.37% | 2,700 | 92億7254万 | +0.19% | 10.57 | 1.19 |
| 04/25 | 1,100 | 1,100 | 1,072 | 1,095 | +1.77% | 6,600 | 94億132万 | +1.2% | 10.72 | 1.21 |
| 04/24 | 1,076 | 1,084 | 1,076 | 1,076 | +0.09% | 3,100 | 92億3820万 | -0.83% | 10.54 | 1.19 |
| 04/23 | 1,066 | 1,075 | 1,066 | 1,075 | +1.22% | 1,600 | 92億2961万 | -1.19% | 10.53 | 1.19 |
| 04/22 | 1,064 | 1,091 | 1,057 | 1,062 | 0% | 5,700 | 91億1800万 | -2.66% | 10.4 | 1.17 |
| 04/21 | 1,047 | 1,078 | 1,044 | 1,062 | +1.05% | 7,600 | 91億1800万 | -2.93% | 10.4 | 1.17 |
| 04/18 | 1,044 | 1,051 | 1,023 | 1,051 | +0.57% | 3,600 | 90億2355万 | -4.28% | 10.29 | 1.16 |
| 04/17 | 1,044 | 1,045 | 1,040 | 1,045 | -0.48% | 2,900 | 89億7204万 | -5.09% | 10.23 | 1.15 |
| 04/16 | 1,045 | 1,050 | 1,042 | 1,050 | +0.19% | 700 | 90億1497万 | -4.98% | 10.28 | 1.16 |
| 04/15 | 1,040 | 1,050 | 1,037 | 1,048 | +0.77% | 2,300 | 89億9780万 | -5.5% | 10.26 | 1.16 |
| 04/14 | 1,038 | 1,040 | 1,011 | 1,040 | +0.58% | 3,000 | 89億2911万 | -6.56% | 10.18 | 1.15 |
| 04/11 | 1,011 | 1,050 | 1,000 | 1,034 | -0.67% | 8,700 | 88億7760万 | -7.51% | 10.12 | 1.14 |
| 04/10 | 1,016 | 1,041 | 1,016 | 1,041 | +4.52% | 1,500 | 89億3770万 | -7.22% | 10.19 | 1.15 |
| 04/09 | 985 | 1,050 | 985 | 996 | -4.69% | 13,800 | 85億5134万 | -11.55% | 9.75 | 1.1 |
| 04/08 | 1,020 | 1,047 | 1,020 | 1,045 | +3.26% | 5,500 | 89億7204万 | -7.6% | 10.23 | 1.15 |
| 04/07 | 1,000 | 1,046 | 987 | 1,012 | -3.62% | 11,500 | 86億8871万 | -10.84% | 9.91 | 1.12 |
| 04/04 | 1,086 | 1,090 | 1,035 | 1,050 | -4.72% | 6,100 | 90億1497万 | -7.89% | 10.28 | 1.16 |
| 04/03 | 1,101 | 1,117 | 1,090 | 1,102 | -1.08% | 3,400 | 94億6142万 | -3.67% | 10.79 | 1.22 |
| 04/02 | 1,118 | 1,118 | 1,101 | 1,114 | -0.54% | 1,500 | 95億6445万 | -2.79% | 10.91 | 1.23 |
| 04/01 | 1,124 | 1,125 | 1,113 | 1,120 | +0.27% | 900 | 96億1597万 | -2.44% | 10.97 | 1.24 |
| 03/31 | 1,118 | 1,126 | 1,108 | 1,117 | -0.89% | 2,100 | 95億9021万 | -2.87% | 10.94 | 1.23 |
| 03/28 | 1,134 | 1,134 | 1,119 | 1,127 | -3.18% | 2,100 | 96億7607万 | -2.17% | 11.04 | 1.24 |
| 03/27 | 1,178 | 1,189 | 1,164 | 1,164 | -1.02% | 16,000 | 99億9374万 | +0.95% | 11.4 | 1.28 |
| 03/26 | 1,169 | 1,178 | 1,166 | 1,176 | 0% | 14,200 | 100億9676万 | +1.99% | 11.51 | 1.3 |
| 03/25 | 1,175 | 1,182 | 1,155 | 1,176 | +0.43% | 6,500 | 100億9676万 | +1.99% | 11.51 | 1.3 |
| 03/24 | 1,164 | 1,172 | 1,164 | 1,171 | +0.26% | 3,300 | 100億5384万 | +1.65% | 11.47 | 1.29 |
| 03/21 | 1,158 | 1,177 | 1,158 | 1,168 | +1.57% | 6,600 | 100億2808万 | +1.39% | 11.44 | 1.29 |
| 03/19 | 1,149 | 1,159 | 1,149 | 1,150 | +0.09% | 1,300 | 98億7354万 | -0.17% | 11.26 | 1.27 |
| 03/18 | 1,150 | 1,158 | 1,144 | 1,149 | -0.17% | 2,200 | 98億6495万 | -0.26% | 11.25 | 1.27 |
| 03/17 | 1,150 | 1,151 | 1,145 | 1,151 | +0.35% | 1,700 | 98億8212万 | -0.17% | 11.27 | 1.27 |
| 03/14 | 1,149 | 1,151 | 1,147 | 1,147 | +0.35% | 1,400 | 98億4778万 | -0.69% | 11.23 | 1.27 |
| 03/13 | 1,145 | 1,153 | 1,143 | 1,143 | +0.18% | 3,000 | 98億1344万 | -1.12% | 11.19 | 1.26 |
| 03/12 | 1,140 | 1,141 | 1,140 | 1,141 | 0% | 200 | 97億9627万 | -1.47% | 11.17 | 1.26 |
| 03/11 | 1,146 | 1,150 | 1,141 | 1,141 | -0.78% | 1,300 | 97億9627万 | -1.47% | 11.17 | 1.26 |
| 03/10 | 1,153 | 1,157 | 1,147 | 1,150 | -0.26% | 2,100 | 98億7354万 | -0.86% | 11.26 | 1.27 |
| 03/07 | 1,151 | 1,155 | 1,150 | 1,153 | +0.17% | 1,100 | 98億9929万 | -0.69% | 11.29 | 1.27 |
| 03/06 | 1,150 | 1,162 | 1,148 | 1,151 | +0.26% | 6,500 | 98億8212万 | -1.03% | 11.27 | 1.27 |
| 03/05 | 1,127 | 1,149 | 1,125 | 1,148 | +2.41% | 3,400 | 98億5636万 | -1.54% | 11.24 | 1.27 |
| 03/04 | 1,123 | 1,128 | 1,121 | 1,121 | -0.18% | 12,000 | 96億2455万 | -4.02% | 10.98 | 1.24 |
| 03/03 | 1,152 | 1,152 | 1,118 | 1,123 | -2.52% | 10,100 | 96億4172万 | -4.18% | 11 | 1.24 |
| 02/28 | 1,149 | 1,155 | 1,140 | 1,152 | -0.09% | 5,900 | 98億9071万 | -2.04% | 11.28 | 1.27 |
| 02/27 | 1,147 | 1,153 | 1,147 | 1,153 | 0% | 1,500 | 98億9929万 | -2.21% | 11.29 | 1.27 |
| 02/26 | 1,151 | 1,160 | 1,149 | 1,153 | +0.09% | 5,100 | 98億9929万 | -2.37% | 11.29 | 1.27 |
| 02/25 | 1,174 | 1,174 | 1,152 | 1,152 | -1.45% | 4,800 | 98億9071万 | -2.54% | 11.28 | 1.27 |
| 02/21 | 1,159 | 1,169 | 1,156 | 1,169 | +0.78% | 2,100 | 100億3666万 | -1.27% | 11.45 | 1.29 |
| 02/20 | 1,162 | 1,162 | 1,160 | 1,160 | -0.43% | 1,600 | 99億5939万 | -2.11% | 11.36 | 1.28 |
| 02/19 | 1,161 | 1,169 | 1,161 | 1,165 | 0% | 1,700 | 100億232万 | -1.85% | 11.41 | 1.29 |
| 02/18 | 1,166 | 1,167 | 1,165 | 1,165 | -0.09% | 2,600 | 100億232万 | -1.94% | 11.41 | 1.29 |
| 02/17 | 1,167 | 1,170 | 1,165 | 1,166 | -0.09% | 2,500 | 100億1091万 | -1.93% | 11.42 | 1.29 |
| 02/14 | 1,164 | 1,173 | 1,160 | 1,167 | +0.26% | 7,600 | 100億1949万 | -2.02% | 11.43 | 1.29 |
| 02/13 | 1,164 | 1,170 | 1,164 | 1,164 | 0% | 3,200 | 99億9374万 | -2.35% | 11.4 | 1.28 |
| 02/12 | 1,164 | 1,165 | 1,164 | 1,164 | +0.09% | 3,300 | 99億9374万 | -2.51% | 11.4 | 1.28 |
| 02/10 | 1,160 | 1,176 | 1,160 | 1,163 | -1.02% | 1,300 | 99億8515万 | -2.76% | 11.39 | 1.28 |
| 02/07 | 1,180 | 1,180 | 1,170 | 1,175 | -0.42% | 4,600 | 100億8818万 | -1.92% | 11.51 | 1.3 |
| 02/06 | 1,187 | 1,188 | 1,175 | 1,180 | -0.42% | 2,100 | 101億3111万 | -1.67% | 11.55 | 1.3 |
| 02/05 | 1,175 | 1,185 | 1,171 | 1,185 | +0.08% | 1,600 | 101億7404万 | -1.25% | 11.6 | 1.31 |
| 02/04 | 1,170 | 1,189 | 1,153 | 1,184 | +2.51% | 9,300 | 101億6545万 | -1.42% | 11.59 | 1.31 |
| 02/03 | 1,180 | 1,182 | 1,151 | 1,155 | -2.12% | 8,300 | 99億1646万 | -3.91% | 11.31 | 1.27 |
| 01/31 | 1,175 | 1,204 | 1,175 | 1,180 | +0.34% | 4,100 | 101億3111万 | -1.99% | 11.55 | 1.3 |
| 01/30 | 1,160 | 1,176 | 1,153 | 1,176 | -3.05% | 11,500 | 100億9676万 | -2.49% | 11.51 | 1.3 |
| 01/29 | 1,213 | 1,226 | 1,202 | 1,213 | +0.25% | 11,000 | 104億1443万 | +0.5% | 11.88 | 1.34 |
| 01/28 | 1,219 | 1,219 | 1,205 | 1,210 | -0.41% | 700 | 103億8868万 | +0.25% | 11.85 | 1.33 |
| 01/27 | 1,227 | 1,227 | 1,179 | 1,215 | -0.16% | 4,200 | 104億3161万 | +0.66% | 11.9 | 1.34 |
| 01/24 | 1,226 | 1,226 | 1,209 | 1,217 | -0.25% | 4,400 | 104億4878万 | +0.83% | 11.92 | 1.34 |
| 01/23 | 1,210 | 1,220 | 1,210 | 1,220 | +0.66% | 2,300 | 104億7453万 | +1.08% | 11.95 | 1.35 |
| 01/22 | 1,215 | 1,215 | 1,207 | 1,212 | +0.25% | 4,900 | 104億585万 | +0.5% | 11.87 | 1.34 |
| 01/21 | 1,215 | 1,215 | 1,203 | 1,209 | +1.09% | 2,800 | 103億8009万 | +0.25% | 11.84 | 1.33 |
| 01/20 | 1,190 | 1,196 | 1,190 | 1,196 | +0.5% | 1,100 | 102億6848万 | -0.91% | 11.71 | 1.32 |
| 01/17 | 1,191 | 1,191 | 1,183 | 1,190 | -0.83% | 1,900 | 102億1696万 | -1.49% | 11.65 | 1.31 |
| 01/16 | 1,202 | 1,203 | 1,196 | 1,200 | -0.17% | 1,100 | 103億282万 | -0.74% | 11.75 | 1.32 |
| 01/15 | 1,196 | 1,202 | 1,164 | 1,202 | +0.92% | 13,200 | 103億1999万 | -0.58% | 11.77 | 1.33 |
| 01/14 | 1,201 | 1,201 | 1,191 | 1,191 | -0.83% | 3,200 | 102億2555万 | -1.57% | 11.66 | 1.31 |
| 01/10 | 1,204 | 1,204 | 1,201 | 1,201 | -0.25% | 10,800 | 103億1141万 | -0.83% | 11.76 | 1.32 |
| 01/09 | 1,204 | 1,206 | 1,204 | 1,204 | 0% | 4,000 | 103億3716万 | -0.58% | 11.79 | 1.33 |
| 01/08 | 1,205 | 1,205 | 1,200 | 1,204 | -0.08% | 3,200 | 103億3716万 | -0.66% | 11.79 | 1.33 |
| 01/07 | 1,213 | 1,213 | 1,204 | 1,205 | -0.58% | 5,600 | 103億4575万 | -0.58% | 11.8 | 1.33 |
| 01/06 | 1,205 | 1,212 | 1,200 | 1,212 | 0% | 1,500 | 104億585万 | 0% | 11.87 | 1.34 |
| 2024 | ||||||||||
| 12/30 | 1,200 | 1,215 | 1,200 | 1,212 | -0.25% | 2,000 | 104億585万 | +0.08% | 11.87 | 1.34 |
| 12/27 | 1,204 | 1,220 | 1,203 | 1,215 | +1.17% | 8,600 | 104億3161万 | +0.41% | 11.9 | 1.35 |
| 12/26 | 1,204 | 1,208 | 1,200 | 1,201 | -0.58% | 4,200 | 103億1141万 | -0.58% | 11.76 | 1.33 |
| 12/25 | 1,210 | 1,210 | 1,204 | 1,208 | -0.17% | 7,500 | 103億7151万 | +0.08% | 11.83 | 1.34 |
| 12/24 | 1,205 | 1,210 | 1,205 | 1,210 | +0.33% | 5,300 | 103億8868万 | +0.5% | 11.85 | 1.34 |
| 12/23 | 1,214 | 1,216 | 1,205 | 1,206 | -0.66% | 3,700 | 103億5433万 | +0.42% | 11.81 | 1.34 |
| 12/20 | 1,209 | 1,224 | 1,204 | 1,214 | +0.33% | 10,900 | 104億2302万 | +1.34% | 11.89 | 1.35 |
| 12/19 | 1,210 | 1,218 | 1,210 | 1,210 | -0.74% | 2,000 | 103億8868万 | +1.34% | 11.85 | 1.34 |
| 12/18 | 1,203 | 1,219 | 1,203 | 1,219 | +1.08% | 3,200 | 104億6595万 | +2.44% | 11.94 | 1.35 |
| 12/17 | 1,203 | 1,214 | 1,203 | 1,206 | +0.08% | 800 | 103億5433万 | +1.6% | 11.81 | 1.34 |
| 12/16 | 1,211 | 1,220 | 1,203 | 1,205 | -1.23% | 2,400 | 103億4575万 | +1.86% | 11.8 | 1.34 |
| 12/13 | 1,229 | 1,229 | 1,206 | 1,220 | +1.24% | 11,400 | 104億7453万 | +3.39% | 11.95 | 1.35 |
| 12/12 | 1,203 | 1,216 | 1,202 | 1,205 | -0.17% | 2,500 | 103億4575万 | +2.47% | 11.8 | 1.34 |
| 12/11 | 1,217 | 1,220 | 1,207 | 1,207 | -1.63% | 1,400 | 103億6292万 | +2.81% | 11.82 | 1.34 |
| 12/10 | 1,226 | 1,228 | 1,195 | 1,227 | -0.08% | 4,000 | 105億3463万 | +4.87% | 12.01 | 1.36 |
| 12/09 | 1,207 | 1,230 | 1,207 | 1,228 | +1.66% | 6,100 | 105億4322万 | +5.32% | 12.02 | 1.36 |
| 12/06 | 1,209 | 1,209 | 1,203 | 1,208 | -0.17% | 2,600 | 103億7151万 | +3.96% | 11.83 | 1.34 |
| 12/05 | 1,210 | 1,212 | 1,199 | 1,210 | 0% | 1,100 | 103億8868万 | +4.4% | 11.85 | 1.34 |
| 12/04 | 1,218 | 1,218 | 1,191 | 1,210 | -0.74% | 5,200 | 103億8868万 | +4.76% | 11.85 | 1.34 |
| 12/03 | 1,214 | 1,219 | 1,210 | 1,219 | +0.16% | 3,000 | 104億6595万 | +5.91% | 11.94 | 1.35 |
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 | 760 4/3 | 280 12/22 | 151,000 12/25 | - | - | +15.47% 1/22 | -21.69% 5/23 |
| 2008年 3月期 | 385 6/19 | 242 9/18 | 65,000 6/18 | - | - | +16.71% 6/19 | -14.79% 8/27 |
| 2009年 3月期 | 275 4/22 | 100 10/9 | 34,000 10/9 | - | - | +18.94% 12/12 | -27.38% 10/10 |
| 2010年 3月期 | 190 6/30 6/26 他2件 | 146 11/24 | 20,000 11/24 | - | - | +13.89% 4/28 | -9.48% 12/1 |
| 2011年 3月期 | 187 4/28 | 128 11/19 | 33,000 11/18 | 17億2731万 | 11億8233万 | +11.42% 4/11 | -13.95% 11/18 |
| 2012年 3月期 | 280 2/14 | 138 11/25 6/10 他2件 | 140,000 2/14 | 25億8636万 | 12億7470万 | +44.16% 2/14 | -18.39% 11/21 |
| 2013年 3月期 | 603 1/29 1/28 | 192 5/24 | 174,000 1/28 | 55億6991万 | 17億7350万 | +73.2% 1/7 | -25.37% 2/18 |
| 2014年 3月期 | 430 1/20 | 286 8/22 | 126,000 12/13 | 39億7204万 | 26億4178万 | +27.07% 11/7 | -14.89% 6/13 |
| 2015年 3月期 | 432 5/15 | 313 4/11 | 153,000 5/14 | 39億9052万 | 28億9128万 | +22.7% 5/14 | -5.67% 10/17 |
| 2016年 3月期 | 460 7/16 7/15 他2件 | 303 2/23 | 148,000 3/7 | 42億4916万 | 27億9890万 | +15.53% 3/7 | -11.95% 2/15 |
| 2017年 3月期 | 460 11/30 | 313 9/1 | 204,800 11/1 | 42億4916万 | 28億9128万 | +18.54% 11/30 | -11.3% 9/1 |
| 2018年 3月期 | 1,239 3/30 | 397 4/4 | 1,923,100 12/25 | 107億1780万 | 34億3419万 | +52.75% 3/16 | -14.06% 2/15 |
| 2019年 3月期 | 1,570 2/6 | 850 7/6 7/5 | 1,537,300 4/2 | 135億8107万 | 73億5281万 | +27.65% 4/22 | -22.7% 12/26 |
| 2020年 3月期 | 2,183 6/17 | 865 3/17 3/13 | 302,400 10/31 | 188億8375万 | 74億8256万 | +24.06% 4/20 | -32.28% 3/16 |
| 2021年 3月期 | 1,557 1/19 | 938 4/3 | 368,800 7/30 | 134億6862万 | 81億1404万 | +14.35% 12/23 | -9.09% 6/15 |
| 2022年 3月期 | 1,455 5/7 | 788 3/9 | 322,000 2/3 | 125億8628万 | 68億1649万 | +6.3% 9/10 | -15.96% 2/7 |
| 2023年 3月期 | 1,013 6/10 | 820 9/28 | 89,000 5/11 | 87億6282万 | 70億4026万 | +7.06% 5/11 | -5.01% 8/1 |
| 2024年 3月期 | 1,199 2/27 | 864 10/24 | 243,700 12/22 | 102億9423万 | 74億1803万 | +12.96% 1/5 | -6.92% 4/2 |
| 最新 | 1,078 2025/5/2 | 2,200 | 92億5537万 | +1.03% 1,067 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/25 vs 1991/12/26
- -69%（0.31倍）
- 1993/12/27 vs 1992/12/25
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/27
- 125%（2.25倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/27 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/29 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/29
- 64%（1.64倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/28 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/28 vs 2000/12/28
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/25 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/25 vs 2008/12/25
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/25
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- 61%（1.61倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/02 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
100円（2008/10/09） - 978%（10.78倍）
1,078円（5/2）