株価チャート
株価
5/2
- 前日 (5/1)
- 4,734
- 始値
- 4,673
- 高値
- 4,758
- 安値
- 4,654
- 終値 -0.8%
- 4,696
- 出来高 +9.82%
- 343,200
乖離率
- 株価（5日）
移動平均値 - -0.21%
4,706 - 株価（25日）
移動平均値 - +4.47%
4,495 - 出来高（5日）
移動平均値 - -4.44%
359,160
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 | 4,673 | 4,758 | 4,654 | 4,696 | -0.8% | 343,200 | 5603億7924万 | +4.47% | 18.04 | 2.09 |
| 05/01 | 4,737 | 4,738 | 4,694 | 4,734 | -1.05% | 312,500 | 5649億1382万 | +5.67% | 18.18 | 2.11 |
| 04/30 | 4,711 | 4,800 | 4,711 | 4,784 | +1.66% | 528,900 | 5708億8038万 | +7.19% | 18.38 | 2.13 |
| 04/28 | 4,597 | 4,725 | 4,582 | 4,706 | +2.1% | 352,400 | 5615億7255万 | +5.92% | 18.08 | 2.09 |
| 04/25 | 4,552 | 4,660 | 4,512 | 4,609 | 0% | 258,800 | 5499億9742万 | +4.21% | 17.7 | 2.05 |
| 04/24 | 4,695 | 4,712 | 4,590 | 4,609 | -1.96% | 562,300 | 5499億9742万 | +4.58% | 17.7 | 2.05 |
| 04/23 | 4,690 | 4,721 | 4,674 | 4,701 | -0.61% | 421,400 | 5609億7589万 | +7.06% | 18.06 | 2.09 |
| 04/22 | 4,725 | 4,760 | 4,690 | 4,730 | -0.23% | 294,100 | 5644億3650万 | +8.19% | 18.17 | 2.11 |
| 04/21 | 4,690 | 4,752 | 4,690 | 4,741 | +0.87% | 233,100 | 5657億4914万 | +9.01% | 18.21 | 2.11 |
| 04/18 | 4,647 | 4,700 | 4,603 | 4,700 | +2.4% | 273,600 | 5608億5656万 | +8.65% | 18.05 | 2.09 |
| 04/17 | 4,660 | 4,660 | 4,588 | 4,590 | -1.1% | 424,800 | 5477億3013万 | +6.64% | 17.63 | 2.04 |
| 04/16 | 4,543 | 4,647 | 4,520 | 4,641 | +3.16% | 406,700 | 5538億1602万 | +8.26% | 17.83 | 2.07 |
| 04/15 | 4,570 | 4,591 | 4,469 | 4,499 | -2.03% | 500,200 | 5368億7099万 | +5.49% | 17.28 | 2 |
| 04/14 | 4,635 | 4,673 | 4,573 | 4,592 | +1.5% | 527,100 | 5479億6879万 | +8.02% | 17.64 | 2.04 |
| 04/11 | 4,463 | 4,561 | 4,389 | 4,524 | +1.14% | 675,700 | 5398億5427万 | +6.85% | 17.38 | 2.01 |
| 04/10 | 4,349 | 4,473 | 4,269 | 4,473 | +4.14% | 708,500 | 5337億6838万 | +5.97% | 17.18 | 1.99 |
| 04/09 | 4,218 | 4,317 | 4,183 | 4,295 | +1.13% | 546,400 | 5125億2743万 | +1.99% | 16.5 | 1.91 |
| 04/08 | 4,090 | 4,247 | 4,049 | 4,247 | +3.21% | 532,700 | 5067億9953万 | +0.97% | 16.31 | 1.89 |
| 04/07 | 4,100 | 4,203 | 4,025 | 4,115 | -4.26% | 645,600 | 4910億4782万 | -2.09% | 15.81 | 1.83 |
| 04/04 | 4,223 | 4,299 | 4,188 | 4,298 | +1.85% | 496,300 | 5128億8542万 | +2.26% | 16.51 | 1.91 |
| 04/03 | 4,150 | 4,220 | 4,129 | 4,220 | +0.45% | 489,400 | 5035億7759万 | +0.45% | 16.21 | 1.88 |
| 04/02 | 4,295 | 4,300 | 4,184 | 4,201 | -0.69% | 266,200 | 5013億1030万 | +0.02% | 16.14 | 1.87 |
| 04/01 | 4,257 | 4,295 | 4,211 | 4,230 | +0.5% | 281,900 | 5047億7090万 | +0.59% | 16.25 | 1.88 |
| 03/31 | 4,243 | 4,255 | 4,197 | 4,209 | -0.75% | 504,200 | 5022億6495万 | +0.02% | 16.17 | 1.87 |
| 03/28 | 4,224 | 4,255 | 4,206 | 4,241 | -1.58% | 405,500 | 5060億8355万 | +0.71% | 16.29 | 1.89 |
| 03/27 | 4,314 | 4,354 | 4,284 | 4,309 | +0.21% | 701,200 | 5141億9807万 | +2.25% | 16.55 | 1.92 |
| 03/26 | 4,311 | 4,332 | 4,280 | 4,300 | +0.23% | 363,600 | 5131億2409万 | +2.16% | 16.52 | 1.91 |
| 03/25 | 4,248 | 4,312 | 4,223 | 4,290 | +1.59% | 406,400 | 5119億3077万 | +2% | 16.48 | 1.91 |
| 03/24 | 4,206 | 4,246 | 4,192 | 4,223 | +0.48% | 358,400 | 5039億3559万 | +0.57% | 16.22 | 1.88 |
| 03/21 | 4,201 | 4,241 | 4,198 | 4,203 | -0.21% | 386,800 | 5015億4896万 | +0.21% | 16.14 | 1.87 |
| 03/19 | 4,165 | 4,225 | 4,149 | 4,212 | +0.07% | 406,200 | 5026億2294万 | +0.55% | 16.18 | 1.88 |
| 03/18 | 4,219 | 4,262 | 4,186 | 4,209 | +0.91% | 399,600 | 5022億6495万 | +0.6% | 16.17 | 1.87 |
| 03/17 | 4,165 | 4,207 | 4,147 | 4,171 | +0.1% | 345,800 | 4977億3036万 | -0.17% | 16.02 | 1.86 |
| 03/14 | 4,121 | 4,188 | 4,121 | 4,167 | +0.68% | 329,500 | 4972億5304万 | -0.17% | 16.01 | 1.86 |
| 03/13 | 4,166 | 4,194 | 4,116 | 4,139 | -0.65% | 400,700 | 4939億1177万 | -0.72% | 15.9 | 1.84 |
| 03/12 | 4,013 | 4,189 | 4,011 | 4,166 | +1.68% | 517,100 | 4971億3371万 | 0% | 16 | 1.85 |
| 03/11 | 4,127 | 4,150 | 4,022 | 4,097 | -1.42% | 464,100 | 4888億9986万 | -1.63% | 15.74 | 1.82 |
| 03/10 | 4,170 | 4,194 | 4,156 | 4,156 | -0.1% | 236,200 | 4959億4040万 | -0.31% | 15.96 | 1.85 |
| 03/07 | 4,204 | 4,225 | 4,145 | 4,160 | -1.05% | 447,800 | 4964億1772万 | -0.29% | 15.98 | 1.85 |
| 03/06 | 4,205 | 4,221 | 4,170 | 4,204 | -0.17% | 380,300 | 5016億6829万 | +0.74% | 16.15 | 1.87 |
| 03/05 | 4,213 | 4,234 | 4,175 | 4,211 | +0.96% | 310,900 | 5025億361万 | +0.91% | 16.18 | 1.87 |
| 03/04 | 4,163 | 4,215 | 4,114 | 4,171 | +0.19% | 383,400 | 4977億3036万 | -0.02% | 16.02 | 1.86 |
| 03/03 | 4,135 | 4,175 | 4,130 | 4,163 | +0.92% | 268,800 | 4967億7571万 | -0.17% | 15.99 | 1.85 |
| 02/28 | 4,217 | 4,218 | 4,109 | 4,125 | -2.64% | 358,300 | 4922億4113万 | -1.03% | 15.85 | 1.84 |
| 02/27 | 4,211 | 4,255 | 4,186 | 4,237 | +0.5% | 187,200 | 5056億622万 | +1.68% | 16.28 | 1.89 |
| 02/26 | 4,281 | 4,295 | 4,195 | 4,216 | -2.27% | 449,500 | 5031億27万 | +1.27% | 16.19 | 1.88 |
| 02/25 | 4,322 | 4,331 | 4,272 | 4,314 | +0.44% | 387,200 | 5147億9472万 | +3.73% | 16.57 | 1.92 |
| 02/21 | 4,294 | 4,338 | 4,276 | 4,295 | -0.12% | 475,800 | 5125億2743万 | +3.49% | 16.5 | 1.91 |
| 02/20 | 4,289 | 4,315 | 4,248 | 4,300 | -0.26% | 408,500 | 5131億2409万 | +3.79% | 16.52 | 1.91 |
| 02/19 | 4,202 | 4,327 | 4,201 | 4,311 | +2.72% | 459,800 | 5144億3673万 | +4.28% | 16.56 | 1.92 |
| 02/18 | 4,236 | 4,243 | 4,166 | 4,197 | -0.38% | 341,400 | 5008億3297万 | +1.79% | 16.12 | 1.87 |
| 02/17 | 4,080 | 4,260 | 4,070 | 4,213 | +2.48% | 401,500 | 5027億4227万 | +2.26% | 16.18 | 1.88 |
| 02/14 | 4,122 | 4,125 | 4,074 | 4,111 | +0.17% | 319,700 | 4905億7049万 | -0.07% | 15.79 | 1.83 |
| 02/13 | 4,085 | 4,111 | 4,052 | 4,104 | +0.44% | 355,100 | 4897億3517万 | -0.27% | 15.76 | 1.83 |
| 02/12 | 4,050 | 4,087 | 4,029 | 4,086 | +0.1% | 240,200 | 4875億8721万 | -0.68% | 15.7 | 1.82 |
| 02/10 | 4,061 | 4,082 | 4,042 | 4,082 | +0.52% | 210,900 | 4871億989万 | -0.71% | 15.68 | 1.82 |
| 02/07 | 4,087 | 4,128 | 4,054 | 4,061 | -0.37% | 174,000 | 4846億393万 | -1.17% | 15.6 | 1.81 |
| 02/06 | 4,049 | 4,076 | 4,025 | 4,076 | +1.17% | 308,800 | 4863億9390万 | -0.78% | 15.66 | 1.81 |
| 02/05 | 4,050 | 4,057 | 4,003 | 4,029 | -0.79% | 389,600 | 4807億8534万 | -1.8% | 15.48 | 1.79 |
| 02/04 | 4,110 | 4,124 | 4,036 | 4,061 | -1.74% | 514,200 | 4846億393万 | -0.95% | 15.6 | 1.81 |
| 02/03 | 4,180 | 4,189 | 4,131 | 4,133 | -1.69% | 355,400 | 4931億9578万 | +0.95% | 15.88 | 1.84 |
| 01/31 | 4,212 | 4,236 | 4,202 | 4,204 | -0.5% | 208,900 | 5016億6829万 | +2.86% | 16.15 | 1.87 |
| 01/30 | 4,200 | 4,231 | 4,189 | 4,225 | +0.93% | 164,200 | 5041億7425万 | +3.68% | 16.23 | 1.88 |
| 01/29 | 4,201 | 4,210 | 4,174 | 4,186 | -0.52% | 173,600 | 4995億2033万 | +3% | 16.08 | 1.86 |
| 01/28 | 4,188 | 4,266 | 4,169 | 4,208 | +0.43% | 305,700 | 5021億4562万 | +3.8% | 16.16 | 1.87 |
| 01/27 | 4,161 | 4,190 | 4,117 | 4,190 | +1.35% | 285,700 | 4999億9766万 | +3.64% | 16.1 | 1.87 |
| 01/24 | 4,155 | 4,159 | 4,125 | 4,134 | +0.61% | 196,200 | 4933億1511万 | +2.45% | 15.88 | 1.84 |
| 01/23 | 4,072 | 4,110 | 4,059 | 4,109 | +0.42% | 269,900 | 4903億3183万 | +1.96% | 15.78 | 1.83 |
| 01/22 | 4,150 | 4,153 | 4,078 | 4,092 | -1.09% | 370,700 | 4883億320万 | +1.64% | 15.72 | 1.82 |
| 01/21 | 4,128 | 4,140 | 4,109 | 4,137 | +0.51% | 179,300 | 4936億7310万 | +2.91% | 15.89 | 1.84 |
| 01/20 | 4,126 | 4,148 | 4,111 | 4,116 | +0.37% | 299,800 | 4911億6715万 | +2.59% | 15.81 | 1.83 |
| 01/17 | 4,108 | 4,118 | 4,073 | 4,101 | -0.17% | 294,200 | 4893億7718万 | +2.4% | 15.75 | 1.83 |
| 01/16 | 4,070 | 4,118 | 4,062 | 4,108 | +0.96% | 295,600 | 4902億1250万 | +2.8% | 15.78 | 1.83 |
| 01/15 | 4,085 | 4,085 | 4,044 | 4,069 | +0.42% | 323,500 | 4855億5858万 | +2.24% | 15.63 | 1.81 |
| 01/14 | 4,098 | 4,106 | 4,023 | 4,052 | -1.29% | 460,800 | 4835億2995万 | +2.14% | 15.56 | 1.8 |
| 01/10 | 4,057 | 4,130 | 4,054 | 4,105 | +0.56% | 337,100 | 4898億5451万 | +3.82% | 15.77 | 1.83 |
| 01/09 | 4,119 | 4,132 | 4,057 | 4,082 | -0.9% | 398,100 | 4871億989万 | +3.66% | 15.68 | 1.82 |
| 01/08 | 4,128 | 4,196 | 4,107 | 4,119 | +0.71% | 615,500 | 4915億2514万 | +5.02% | 15.82 | 1.83 |
| 01/07 | 4,060 | 4,095 | 4,049 | 4,090 | +1.87% | 533,000 | 4880億6454万 | +4.76% | 15.71 | 1.82 |
| 01/06 | 4,040 | 4,059 | 4,015 | 4,015 | -0.22% | 504,400 | 4791億1470万 | +3.35% | 15.42 | 1.79 |
| 2024 | ||||||||||
| 12/30 | 4,027 | 4,052 | 4,000 | 4,024 | -0.15% | 407,000 | 4801億8868万 | +3.95% | 15.46 | 1.79 |
| 12/27 | 3,978 | 4,038 | 3,977 | 4,030 | +1.87% | 305,300 | 4809億467万 | +4.62% | 15.48 | 1.79 |
| 12/26 | 3,950 | 3,968 | 3,940 | 3,956 | +0.13% | 265,900 | 4720億7416万 | +3.21% | 15.2 | 1.76 |
| 12/25 | 3,932 | 3,965 | 3,922 | 3,951 | +0.79% | 332,000 | 4714億7750万 | +3.65% | 15.18 | 1.76 |
| 12/24 | 3,912 | 3,934 | 3,882 | 3,920 | -0.53% | 279,300 | 4677億7824万 | +3.38% | 15.06 | 1.75 |
| 12/23 | 3,953 | 3,963 | 3,931 | 3,941 | +0.51% | 441,100 | 4702億8419万 | +4.37% | 15.14 | 1.75 |
| 12/20 | 3,975 | 3,975 | 3,911 | 3,921 | -0.28% | 538,900 | 4678億9757万 | +4.34% | 15.06 | 1.75 |
| 12/19 | 3,928 | 3,959 | 3,925 | 3,932 | -0.13% | 380,900 | 4692億1021万 | +5.11% | 15.1 | 1.75 |
| 12/18 | 3,974 | 3,983 | 3,929 | 3,937 | -0.48% | 329,300 | 4698億687万 | +5.49% | 15.12 | 1.75 |
| 12/17 | 3,986 | 4,002 | 3,953 | 3,956 | -0.75% | 389,700 | 4720億7416万 | +6.23% | 15.2 | 1.76 |
| 12/16 | 4,020 | 4,054 | 3,978 | 3,986 | -0.08% | 466,700 | 4756億5409万 | +7.29% | 15.31 | 1.77 |
| 12/13 | 4,003 | 4,051 | 3,978 | 3,989 | -0.77% | 600,200 | 4760億1209万 | +7.72% | 15.32 | 1.78 |
| 12/12 | 3,981 | 4,030 | 3,979 | 4,020 | +2.24% | 725,900 | 4797億1135万 | +8.83% | 15.44 | 1.79 |
| 12/11 | 4,000 | 4,002 | 3,921 | 3,932 | -0.35% | 386,700 | 4692億1021万 | +6.76% | 15.1 | 1.75 |
| 12/10 | 4,000 | 4,005 | 3,946 | 3,946 | +0.05% | 476,800 | 4708億8085万 | +7.34% | 15.16 | 1.76 |
| 12/09 | 3,903 | 3,983 | 3,902 | 3,944 | +2.04% | 611,900 | 4706億4218万 | +7.44% | 15.15 | 1.76 |
| 12/06 | 3,783 | 3,900 | 3,781 | 3,865 | +4.09% | 767,700 | 4612億1502万 | +5.51% | 14.85 | 1.72 |
| 12/05 | 3,731 | 3,738 | 3,694 | 3,713 | -0.93% | 341,600 | 4430億7668万 | +1.45% | 14.26 | 1.65 |
| 12/04 | 3,735 | 3,773 | 3,723 | 3,748 | +0.27% | 377,300 | 4472億5327万 | +2.38% | 14.4 | 1.67 |
| 12/03 | 3,698 | 3,774 | 3,698 | 3,738 | +1.38% | 475,800 | 4460億5996万 | +2.02% | 14.36 | 1.66 |
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 | 1,620 3,240 4/5 | 1,140 2,280 11/22 | 3,651,000 1,825,500 5/17 | - | - | +11.94% 8/14 | -11.47% 11/21 |
| 2008年 3月期 | 1,630 3,260 12/11 | 1,178 2,355 4/2 | 2,189,800 1,094,900 8/9 | - | - | +14.67% 12/11 | -9.69% 1/22 |
| 2009年 3月期 | 1,465 2,930 4/8 | 648 1,295 3/13 | 1,637,600 818,800 3/11 | - | - | +24.32% 11/13 | -23.91% 10/10 |
| 2010年 3月期 | 1,233 2,465 10/1 | 736 1,472 4/1 | 1,528,200 764,100 5/18 | - | - | +19.12% 5/26 | -8.73% 11/11 |
| 2011年 3月期 | 1,280 2,560 2/14 | 835 1,670 3/15 | 2,054,600 1,027,300 5/17 | 1719億4391万 | 1121億6653万 | +6.22% 6/16 | -22.49% 3/15 |
| 2012年 3月期 | 1,294 2,588 7/26 2,588 7/1 | 1,100 2,200 4/21 | 785,600 392,800 2/15 | 1738億2455万 | 1477億6430万 | +7.01% 3/8 | -7.56% 8/9 |
| 2013年 3月期 | 2,100 4,200 3/29 | 1,175 2,349 6/13 2,349 6/12 | 928,600 464,300 12/5 | 2820億9548万 | 1577億7197万 | +14.71% 2/12 | -3.42% 9/11 |
| 2014年 3月期 | 2,515 5,030 10/11 | 1,793 3,585 6/7 | 814,600 407,300 2/13 | 3378億4292万 | 2407億8864万 | +11.04% 3/31 | -11.31% 6/7 |
| 2015年 3月期 | 3,260 6,520 3/23 | 2,015 4,030 4/24 | 1,609,400 804,700 12/9 | 4379億1965万 | 2706億7733万 | +16.41% 2/17 | -6.73% 5/1 |
| 2016年 3月期 | 4,435 8,870 3/15 | 2,860 5,720 5/15 | 1,810,800 905,400 2/12 | 5957億5880万 | 3841億8718万 | +16.26% 11/24 | -13.83% 9/8 |
| 2017年 3月期 | 4,900 9,800 6/30 | 3,460 6,920 11/14 | 5,873,200 2,936,600 5/31 | 6582億2280万 | 4647億8589万 | +10.07% 6/8 | -12.29% 11/11 |
| 2018年 3月期 | 5,400 1/5 | 3,795 4/7 | 936,600 10/30 | 7253億8839万 | 5097億8684万 | +9.83% 4/18 | -9.31% 1/18 |
| 2019年 3月期 | 5,770 5/14 | 3,005 3/29 | 939,100 8/10 | 7750億9093万 | 3585億9020万 | +5.71% 9/26 | -15.1% 12/25 |
| 2020年 3月期 | 4,070 1/17 12/25 他2件 | 2,676 6/3 | 2,331,000 3/23 | 4856億7791万 | 3193億3024万 | +10.91% 4/21 | -11.92% 2/17 |
| 2021年 3月期 | 4,525 12/4 | 3,255 4/10 | 1,039,900 5/29 | 5399億7360万 | 3884億2300万 | +10.63% 8/14 | -7.15% 5/22 |
| 2022年 3月期 | 4,195 4/14 | 2,829 1/24 | 7,574,500 5/27 | 5005億9431万 | 3375億8791万 | +7.52% 2/21 | -9.22% 12/1 |
| 2023年 3月期 | 4,080 12/27 | 2,588 5/16 | 1,108,400 8/15 | 4868億7123万 | 3088億2910万 | +12.58% 8/17 | -9.25% 5/16 |
| 2024年 3月期 | 4,902 3/13 | 3,510 4/7 | 1,201,100 10/30 | 5849億6146万 | 4188億5245万 | +13.55% 5/22 | -6.23% 10/16 |
| 最新 | 4,696 2025/5/2 | 343,200 | 5603億7924万 | +4.47% 4,495 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- 230%（3.3倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/02 vs 2024/12/30
- 17%（1.17倍）
- 過去安値
151円（1998/06/12） - 3005%（31.05倍）
4,696円（5/2）