株価チャート
株価
5/2
- 前日 (5/1)
- 822
- 始値
- 822
- 高値
- 825
- 安値
- 811
- 終値 -0.12%
- 821
- 出来高 -29.41%
- 25,200
乖離率
- 株価（5日）
移動平均値 - -0.97%
829 - 株価（25日）
移動平均値 - -1.08%
830 - 出来高（5日）
移動平均値 - -11.52%
28,480
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 | 822 | 825 | 811 | 821 | -0.12% | 25,200 | 245億1497万 | -1.08% | 9.72 | 0.83 |
| 05/01 | 831 | 831 | 817 | 822 | -1.67% | 35,700 | 245億4483万 | -1.44% | 9.73 | 0.83 |
| 04/30 | 827 | 836 | 824 | 836 | +1.09% | 19,200 | 249億6287万 | -0.24% | 9.89 | 0.84 |
| 04/28 | 843 | 843 | 827 | 827 | -1.19% | 34,900 | 246億9413万 | -1.66% | 9.79 | 0.84 |
| 04/25 | 834 | 839 | 830 | 837 | +0.36% | 27,400 | 249億9273万 | -0.83% | 9.91 | 0.85 |
| 04/24 | 856 | 856 | 829 | 834 | -2.57% | 22,700 | 249億315万 | -1.65% | 9.87 | 0.84 |
| 04/23 | 860 | 864 | 850 | 856 | +0.71% | 35,300 | 255億6007万 | +0.47% | 10.13 | 0.87 |
| 04/22 | 828 | 850 | 828 | 850 | +3.53% | 32,000 | 253億8091万 | -0.58% | 10.06 | 0.86 |
| 04/21 | 823 | 833 | 821 | 821 | -0.73% | 22,100 | 245億1497万 | -4.2% | 9.72 | 0.83 |
| 04/18 | 808 | 827 | 807 | 827 | +3.63% | 25,900 | 246億9413万 | -3.84% | 9.79 | 0.84 |
| 04/17 | 802 | 803 | 796 | 798 | -0.99% | 18,400 | 238億2820万 | -7.64% | 9.44 | 0.81 |
| 04/16 | 814 | 814 | 804 | 806 | +0.12% | 17,900 | 240億6707万 | -7.14% | 9.54 | 0.81 |
| 04/15 | 834 | 834 | 805 | 805 | -1.71% | 12,600 | 240億3721万 | -7.68% | 9.53 | 0.81 |
| 04/14 | 821 | 825 | 813 | 819 | +1.87% | 21,700 | 244億5525万 | -6.61% | 9.69 | 0.83 |
| 04/11 | 804 | 813 | 787 | 804 | -5.3% | 114,000 | 240億735万 | -8.74% | 9.52 | 0.81 |
| 04/10 | 845 | 852 | 829 | 849 | +5.07% | 33,600 | 253億5105万 | -4.18% | 10.05 | 0.86 |
| 04/09 | 818 | 826 | 803 | 808 | -2.65% | 63,700 | 241億2679万 | -9.11% | 9.56 | 0.82 |
| 04/08 | 801 | 836 | 801 | 830 | +5.6% | 65,100 | 247億8371万 | -7.05% | 9.82 | 0.84 |
| 04/07 | 768 | 804 | 750 | 786 | -4.38% | 119,600 | 234億6988万 | -12.37% | 9.3 | 0.79 |
| 04/04 | 826 | 831 | 811 | 822 | -2.14% | 81,700 | 245億4483万 | -8.87% | 9.73 | 0.83 |
| 04/03 | 840 | 846 | 826 | 840 | -1.18% | 60,900 | 250億8231万 | -7.28% | 9.94 | 0.85 |
| 04/02 | 858 | 858 | 843 | 850 | -0.93% | 38,100 | 253億8091万 | -6.39% | 10.06 | 0.86 |
| 04/01 | 853 | 866 | 851 | 858 | +0.7% | 50,200 | 256億1979万 | -5.71% | 10.15 | 0.87 |
| 03/31 | 893 | 895 | 852 | 852 | -4.48% | 76,600 | 254億4063万 | -6.68% | 10.08 | 0.86 |
| 03/28 | 898 | 909 | 892 | 892 | -3.88% | 191,200 | 266億3503万 | -2.62% | 10.56 | 0.9 |
| 03/27 | 918 | 928 | 912 | 928 | +1.09% | 310,700 | 277億998万 | +1.2% | 10.98 | 0.94 |
| 03/26 | 918 | 928 | 910 | 918 | +1.32% | 123,000 | 274億1138万 | +0.11% | 10.86 | 0.93 |
| 03/25 | 924 | 924 | 906 | 906 | -1.09% | 98,200 | 270億5306万 | -1.09% | 10.72 | 0.92 |
| 03/24 | 930 | 931 | 915 | 916 | -1.08% | 107,400 | 273億5166万 | 0% | 10.84 | 0.93 |
| 03/21 | 922 | 937 | 922 | 926 | -0.54% | 119,800 | 276億5026万 | +1.09% | 10.96 | 0.94 |
| 03/19 | 923 | 938 | 923 | 931 | +0.87% | 125,600 | 277億9956万 | +1.75% | 11.02 | 0.94 |
| 03/18 | 910 | 929 | 910 | 923 | +1.76% | 114,900 | 275億6068万 | +1.1% | 10.92 | 0.93 |
| 03/17 | 903 | 913 | 903 | 907 | -0.22% | 148,400 | 270億8292万 | -0.66% | 10.73 | 0.92 |
| 03/14 | 901 | 915 | 901 | 909 | 0% | 78,400 | 271億4264万 | -0.33% | 10.76 | 0.92 |
| 03/13 | 915 | 918 | 905 | 909 | -0.33% | 73,000 | 271億4264万 | -0.33% | 10.76 | 0.92 |
| 03/12 | 921 | 921 | 909 | 912 | +0.11% | 56,700 | 272億3222万 | 0% | 10.79 | 0.92 |
| 03/11 | 904 | 917 | 904 | 911 | -0.44% | 54,600 | 272億236万 | -0.11% | 10.78 | 0.92 |
| 03/10 | 925 | 926 | 913 | 915 | -1.08% | 104,700 | 273億2180万 | +0.22% | 10.83 | 0.92 |
| 03/07 | 920 | 933 | 910 | 925 | -0.54% | 117,500 | 276億2040万 | +1.2% | 10.95 | 0.93 |
| 03/06 | 920 | 931 | 920 | 930 | +1.64% | 80,800 | 277億6970万 | +1.75% | 11.01 | 0.94 |
| 03/05 | 920 | 929 | 912 | 915 | -0.22% | 47,600 | 273億2180万 | +0.11% | 10.83 | 0.92 |
| 03/04 | 915 | 918 | 909 | 917 | -0.33% | 48,300 | 273億8152万 | +0.22% | 10.85 | 0.93 |
| 03/03 | 924 | 924 | 911 | 920 | +0.99% | 65,800 | 274億7110万 | +0.55% | 10.89 | 0.93 |
| 02/28 | 911 | 916 | 906 | 911 | -0.98% | 67,000 | 272億236万 | -0.33% | 10.78 | 0.92 |
| 02/27 | 906 | 925 | 906 | 920 | +2% | 75,800 | 274億7110万 | +0.66% | 10.89 | 0.93 |
| 02/26 | 900 | 906 | 900 | 902 | -0.11% | 51,800 | 269億3362万 | -1.2% | 10.68 | 0.91 |
| 02/25 | 923 | 930 | 903 | 903 | -2.17% | 67,300 | 269億6348万 | -1.1% | 10.69 | 0.91 |
| 02/21 | 917 | 928 | 917 | 923 | 0% | 35,400 | 275億6068万 | +1.1% | 10.92 | 0.93 |
| 02/20 | 926 | 938 | 918 | 923 | +0.11% | 75,600 | 275億6068万 | +1.1% | 10.92 | 0.93 |
| 02/19 | 923 | 927 | 922 | 922 | -0.11% | 47,900 | 275億3082万 | +0.99% | 10.91 | 0.93 |
| 02/18 | 913 | 923 | 912 | 923 | +1.1% | 22,200 | 275億6068万 | +1.1% | 10.92 | 0.93 |
| 02/17 | 910 | 923 | 906 | 913 | +1.22% | 38,200 | 272億6208万 | -0.11% | 10.81 | 0.92 |
| 02/14 | 901 | 907 | 898 | 902 | +0.11% | 39,800 | 269億3362万 | -1.42% | 10.68 | 0.91 |
| 02/13 | 901 | 901 | 895 | 901 | 0% | 33,500 | 269億376万 | -1.74% | 10.66 | 0.91 |
| 02/12 | 899 | 907 | 898 | 901 | +0.45% | 21,500 | 269億376万 | -1.96% | 10.66 | 0.91 |
| 02/10 | 901 | 906 | 895 | 897 | -0.55% | 39,400 | 267億8433万 | -2.82% | 10.62 | 0.91 |
| 02/07 | 904 | 911 | 899 | 902 | -0.22% | 22,000 | 269億3362万 | -2.59% | 10.68 | 0.91 |
| 02/06 | 901 | 909 | 901 | 904 | +0.56% | 9,800 | 269億9334万 | -2.69% | 10.7 | 0.91 |
| 02/05 | 900 | 912 | 897 | 899 | -0.11% | 24,600 | 268億4405万 | -3.64% | 10.64 | 0.91 |
| 02/04 | 916 | 924 | 900 | 900 | -2.07% | 55,300 | 268億7391万 | -3.85% | 10.65 | 0.91 |
| 02/03 | 926 | 935 | 919 | 919 | -0.76% | 41,600 | 274億4124万 | -2.03% | 10.88 | 0.93 |
| 01/31 | 940 | 940 | 921 | 926 | -1.8% | 25,500 | 276億5026万 | -1.49% | 10.96 | 0.94 |
| 01/30 | 932 | 943 | 932 | 943 | +1.18% | 21,500 | 281億5788万 | +0.11% | 11.16 | 0.95 |
| 01/29 | 934 | 936 | 929 | 932 | -0.32% | 20,500 | 278億2942万 | -1.27% | 11.03 | 0.94 |
| 01/28 | 932 | 942 | 930 | 935 | +0.32% | 20,000 | 279億1900万 | -1.06% | 11.07 | 0.95 |
| 01/27 | 920 | 932 | 920 | 932 | +1.97% | 36,400 | 278億2942万 | -1.58% | 11.03 | 0.94 |
| 01/24 | 899 | 915 | 899 | 914 | +1.9% | 27,800 | 272億9194万 | -3.79% | 10.82 | 0.92 |
| 01/23 | 904 | 904 | 890 | 897 | -0.88% | 43,600 | 267億8433万 | -5.88% | 10.62 | 0.91 |
| 01/22 | 906 | 912 | 905 | 905 | +0.11% | 14,100 | 270億2320万 | -5.43% | 10.71 | 0.91 |
| 01/21 | 921 | 921 | 904 | 904 | -0.99% | 28,800 | 269億9334万 | -5.93% | 10.7 | 0.91 |
| 01/20 | 911 | 920 | 911 | 913 | +0.66% | 16,200 | 272億6208万 | -5.29% | 10.81 | 0.92 |
| 01/17 | 910 | 915 | 907 | 907 | -0.98% | 15,200 | 270億8292万 | -6.2% | 10.73 | 0.92 |
| 01/16 | 923 | 925 | 909 | 916 | -0.43% | 24,800 | 273億5166万 | -5.47% | 10.84 | 0.93 |
| 01/15 | 922 | 930 | 919 | 920 | -0.33% | 17,600 | 274億7110万 | -5.25% | 10.89 | 0.93 |
| 01/14 | 930 | 934 | 923 | 923 | -1.39% | 30,400 | 275億6068万 | -5.14% | 10.92 | 0.93 |
| 01/10 | 936 | 945 | 931 | 936 | 0% | 20,600 | 279億4886万 | -3.8% | 11.08 | 0.95 |
| 01/09 | 950 | 958 | 934 | 936 | -1.58% | 36,400 | 279億4886万 | -3.7% | 11.08 | 0.95 |
| 01/08 | 968 | 969 | 950 | 951 | -2.26% | 41,200 | 283億9676万 | -2.06% | 11.26 | 0.96 |
| 01/07 | 984 | 987 | 973 | 973 | -0.82% | 19,600 | 290億5368万 | +0.31% | 11.52 | 0.98 |
| 01/06 | 982 | 985 | 962 | 981 | +0.31% | 50,200 | 292億9256万 | +1.45% | 11.61 | 0.99 |
| 2024 | ||||||||||
| 12/30 | 988 | 990 | 978 | 978 | -1.01% | 20,600 | 292億298万 | +1.35% | 11.58 | 0.99 |
| 12/27 | 988 | 992 | 979 | 988 | +0.3% | 40,000 | 295億158万 | +2.7% | 11.69 | 1 |
| 12/26 | 982 | 985 | 975 | 985 | +0.61% | 42,500 | 294億1200万 | +2.71% | 11.66 | 1 |
| 12/25 | 970 | 985 | 968 | 979 | +1.87% | 26,900 | 292億3284万 | +2.41% | 11.59 | 0.99 |
| 12/24 | 967 | 968 | 957 | 961 | -0.41% | 17,300 | 286億9536万 | +0.73% | 11.37 | 0.97 |
| 12/23 | 973 | 977 | 962 | 965 | -0.92% | 17,600 | 288億1480万 | +1.37% | 11.42 | 0.98 |
| 12/20 | 980 | 981 | 971 | 974 | -1.32% | 23,800 | 290億8354万 | +2.42% | 11.53 | 0.98 |
| 12/19 | 959 | 987 | 951 | 987 | +1.96% | 28,500 | 294億7172万 | +3.89% | 11.68 | 1 |
| 12/18 | 970 | 978 | 963 | 968 | -1.73% | 24,900 | 289億438万 | +2.11% | 11.46 | 0.98 |
| 12/17 | 992 | 992 | 956 | 985 | -1.01% | 41,300 | 294億1200万 | +3.9% | 11.66 | 1 |
| 12/16 | 997 | 1,001 | 992 | 995 | -0.4% | 22,400 | 297億1060万 | +5.07% | 11.78 | 1.01 |
| 12/13 | 984 | 1,002 | 984 | 999 | +0.2% | 46,200 | 298億3004万 | +5.71% | 11.82 | 1.01 |
| 12/12 | 998 | 999 | 992 | 997 | +0.5% | 54,400 | 297億7032万 | +5.84% | 11.8 | 1.01 |
| 12/11 | 990 | 995 | 988 | 992 | +0.4% | 53,400 | 296億2102万 | +5.64% | 11.74 | 1 |
| 12/10 | 986 | 994 | 979 | 988 | +0.71% | 53,100 | 295億158万 | +5.56% | 11.69 | 1 |
| 12/09 | 980 | 984 | 971 | 981 | +0.41% | 56,700 | 292億9256万 | +5.03% | 11.61 | 0.99 |
| 12/06 | 957 | 990 | 953 | 977 | +1.98% | 69,900 | 291億7312万 | +4.94% | 11.56 | 0.99 |
| 12/05 | 964 | 964 | 949 | 958 | -0.1% | 87,900 | 286億578万 | +3.23% | 11.34 | 0.97 |
| 12/04 | 936 | 959 | 936 | 959 | +3.01% | 75,000 | 286億3564万 | +3.56% | 11.35 | 0.97 |
| 12/03 | 917 | 935 | 917 | 931 | +1.42% | 26,000 | 277億9956万 | +0.76% | 11.02 | 0.94 |
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 | 533 1,600 4/17 | 447 670 7/28 670 7/18 他3件 | 153,000 51,000 6/22 | - | - | +7.42% 6/22 | -7.95% 5/24 |
| 2008年 3月期 | 475 713 4/2 | 230 345 3/31 | 127,500 85,000 7/12 | - | - | +15.87% 11/28 | -17.56% 3/31 |
| 2009年 3月期 | 327 490 6/6 490 6/5 | 153 230 10/8 | 105,750 70,500 12/18 | - | - | +14.19% 12/22 | -18.36% 10/8 |
| 2010年 3月期 | 245 368 6/29 | 191 287 4/9 | 85,050 56,700 3/26 | - | - | +11.68% 6/12 | -9.75% 10/7 |
| 2011年 3月期 | 270 405 3/8 405 3/7 | 200 300 3/15 | 81,150 54,100 6/25 | 80億6217万 | 59億7198万 | +8.46% 2/14 | -19.54% 3/15 |
| 2012年 3月期 | 526 789 3/22 | 209 313 4/14 | 371,100 247,400 3/12 | 157億630万 | 62億3076万 | +24.23% 12/8 | -5.24% 2/6 |
| 2013年 3月期 | 879 1,319 11/1 | 390 585 6/4 | 1,735,050 1,156,700 6/6 | 262億5680万 | 116億4536万 | +46.49% 4/8 | -25.22% 6/4 |
| 2014年 3月期 | 1,179 1,768 7/4 1,768 5/7 | 761 1,141 4/2 | 841,800 561,200 4/3 | 351億9486万 | 227億1343万 | +12.53% 9/27 | -13.07% 8/30 |
| 2015年 3月期 | 2,005 3/26 | 937 1,406 4/16 | 1,178,900 12/9 | 598億6909万 | 279億8867万 | +19.37% 9/5 | -10.74% 10/17 |
| 2016年 3月期 | 2,428 7/29 | 1,407 3/8 | 360,400 5/20 | 724億9983万 | 420億1287万 | +13.52% 11/26 | -16.29% 9/8 |
| 2017年 3月期 | 1,561 4/1 | 901 7/8 | 361,900 1/31 | 466億1130万 | 269億376万 | +10.96% 5/9 | -16.39% 7/8 |
| 2018年 3月期 | 1,496 11/2 | 1,081 3/26 | 306,800 1/31 | 446億7041万 | 322億7855万 | +10.71% 9/29 | -12.02% 2/7 |
| 2019年 3月期 | 1,209 12/7 | 859 8/22 | 503,400 11/1 | 361億61万 | 256億4965万 | +14.52% 11/1 | -9.19% 5/30 |
| 2020年 3月期 | 1,163 4/1 | 541 3/17 | 337,400 6/11 | 347億2706万 | 161億5420万 | +3.58% 7/8 | -24.65% 3/13 |
| 2021年 3月期 | 691 3/23 | 473 8/3 7/31 | 625,900 5/29 | 206億3319万 | 141億2373万 | +14.33% 6/10 | -15.15% 7/31 |
| 2022年 3月期 | 663 6/9 | 459 3/9 | 797,200 3/18 | 197億9711万 | 137億569万 | +12.17% 11/5 | -10.46% 12/2 |
| 2023年 3月期 | 897 3/3 | 477 4/18 | 844,300 3/3 | 267億8433万 | 142億4317万 | +13.51% 5/30 | -6.32% 3/20 |
| 2024年 3月期 | 1,066 5/29 5/25 | 773 4/12 | 672,800 5/11 | 318億3065万 | 230億8170万 | +16.89% 5/11 | -9.52% 12/26 |
| 最新 | 821 2025/5/2 | 25,200 | 245億1497万 | -1.08% 830 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 90%（1.9倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/05/02 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
153円（2008/10/08） - 435%（5.35倍）
821円（5/2）