株価チャート
株価
4/25
- 前日 (4/24)
- 1,066
- 始値
- 1,096
- 高値
- 1,096
- 安値
- 1,065
- 終値 +0.19%
- 1,068
- 出来高 -17.14%
- 37,700
乖離率
- 株価（5日）
移動平均値 - -2.29%
1,093 - 株価（25日）
移動平均値 - -0.93%
1,078 - 出来高（5日）
移動平均値 - -34.62%
57,660
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 1,096 | 1,096 | 1,065 | 1,068 | +0.19% | 37,700 | 179億7136万 | -0.93% | 13.28 | 1.02 |
| 04/24 | 1,120 | 1,120 | 1,065 | 1,066 | -3.09% | 45,500 | 179億3770万 | -1.57% | 13.26 | 1.02 |
| 04/23 | 1,120 | 1,120 | 1,096 | 1,100 | -0.45% | 41,600 | 185億983万 | +1.1% | 13.68 | 1.06 |
| 04/22 | 1,125 | 1,160 | 1,100 | 1,105 | -1.78% | 53,800 | 185億9396万 | +1.19% | 13.74 | 1.06 |
| 04/21 | 1,159 | 1,170 | 1,123 | 1,125 | +0.63% | 109,700 | 189億3051万 | +2.65% | 13.99 | 1.08 |
| 04/18 | 1,090 | 1,136 | 1,090 | 1,118 | +9.5% | 167,500 | 188億1272万 | +1.82% | 13.9 | 1.07 |
| 04/17 | 983 | 1,034 | 983 | 1,021 | +4.72% | 71,700 | 171億8048万 | -7.18% | 12.7 | 0.98 |
| 04/16 | 997 | 1,002 | 975 | 975 | -2.21% | 75,000 | 164億644万 | -11.76% | 12.12 | 0.94 |
| 04/15 | 997 | 1,012 | 988 | 997 | -0.3% | 126,200 | 167億7663万 | -10.58% | 12.4 | 0.96 |
| 04/14 | 1,045 | 1,046 | 998 | 1,000 | -4.31% | 94,900 | 168億2712万 | -11.03% | 12.43 | 0.96 |
| 04/11 | 1,012 | 1,063 | 1,008 | 1,045 | +0.58% | 105,600 | 175億8434万 | -7.85% | 12.99 | 1 |
| 04/10 | 1,065 | 1,088 | 1,026 | 1,039 | +3.38% | 55,600 | 174億8337万 | -9.02% | 12.92 | 1 |
| 04/09 | 1,033 | 1,068 | 991 | 1,005 | -3.64% | 190,400 | 169億1125万 | -12.61% | 12.5 | 0.96 |
| 04/08 | 999 | 1,043 | 999 | 1,043 | +10.84% | 66,700 | 175億5068万 | -10.16% | 12.97 | 1 |
| 04/07 | 935 | 983 | 920 | 941 | -8.37% | 59,900 | 158億3431万 | -19.71% | 11.7 | 0.9 |
| 04/04 | 1,031 | 1,056 | 995 | 1,027 | -2.84% | 87,300 | 172億8145万 | -13.04% | 12.77 | 0.99 |
| 04/03 | 1,080 | 1,080 | 1,051 | 1,057 | -3.47% | 47,900 | 177億8626万 | -11.03% | 13.14 | 1.01 |
| 04/02 | 1,131 | 1,131 | 1,092 | 1,095 | -2.84% | 38,100 | 184億2569万 | -8.29% | 13.62 | 1.05 |
| 04/01 | 1,133 | 1,155 | 1,123 | 1,127 | -0.35% | 33,200 | 189億6416万 | -6.01% | 14.01 | 1.08 |
| 03/31 | 1,158 | 1,158 | 1,131 | 1,131 | -2.33% | 30,400 | 190億3147万 | -6.06% | 14.06 | 1.08 |
| 03/28 | 1,143 | 1,162 | 1,139 | 1,158 | +0.17% | 50,900 | 194億8580万 | -4.14% | 14.4 | 1.11 |
| 03/27 | 1,162 | 1,164 | 1,145 | 1,156 | -1.03% | 55,900 | 194億5215万 | -4.7% | 14.37 | 1.11 |
| 03/26 | 1,180 | 1,195 | 1,168 | 1,168 | -1.02% | 58,700 | 196億5407万 | -4.11% | 14.52 | 1.12 |
| 03/25 | 1,181 | 1,191 | 1,160 | 1,180 | -1.26% | 96,600 | 198億5600万 | -3.59% | 14.67 | 1.13 |
| 03/24 | 1,187 | 1,198 | 1,184 | 1,195 | +0.5% | 33,300 | 201億840万 | -2.77% | 14.86 | 1.15 |
| 03/21 | 1,205 | 1,208 | 1,189 | 1,189 | -1.33% | 25,600 | 200億744万 | -3.49% | 14.78 | 1.14 |
| 03/19 | 1,206 | 1,208 | 1,189 | 1,205 | +0.42% | 51,600 | 202億7667万 | -2.43% | 14.98 | 1.16 |
| 03/18 | 1,190 | 1,206 | 1,178 | 1,200 | +0.17% | 67,500 | 201億9254万 | -2.91% | 14.92 | 1.15 |
| 03/17 | 1,185 | 1,219 | 1,185 | 1,198 | +2.31% | 32,900 | 201億5888万 | -3.15% | 14.9 | 1.15 |
| 03/14 | 1,171 | 1,180 | 1,161 | 1,171 | -0.59% | 29,000 | 197億455万 | -5.64% | 14.56 | 1.12 |
| 03/13 | 1,157 | 1,178 | 1,150 | 1,178 | +1.82% | 49,700 | 198億2234万 | -5.23% | 14.65 | 1.13 |
| 03/12 | 1,203 | 1,203 | 1,151 | 1,157 | -4.14% | 84,600 | 194億6897万 | -7.07% | 14.39 | 1.11 |
| 03/11 | 1,230 | 1,258 | 1,200 | 1,207 | -2.5% | 39,800 | 203億1033万 | -3.21% | 15.01 | 1.16 |
| 03/10 | 1,239 | 1,269 | 1,238 | 1,238 | +0.73% | 18,600 | 208億3197万 | -0.72% | 15.39 | 1.19 |
| 03/07 | 1,252 | 1,292 | 1,222 | 1,229 | -1.84% | 48,900 | 206億8053万 | -1.36% | 15.28 | 1.18 |
| 03/06 | 1,239 | 1,262 | 1,228 | 1,252 | +1.13% | 37,200 | 210億6755万 | +0.48% | 15.57 | 1.2 |
| 03/05 | 1,273 | 1,275 | 1,238 | 1,238 | -3.36% | 22,000 | 208億3197万 | -0.4% | 15.39 | 1.19 |
| 03/04 | 1,289 | 1,294 | 1,268 | 1,281 | -2.44% | 15,400 | 215億5554万 | +3.31% | 15.93 | 1.23 |
| 03/03 | 1,199 | 1,315 | 1,197 | 1,313 | +11.65% | 68,900 | 220億9400万 | +6.14% | 16.33 | 1.26 |
| 02/28 | 1,204 | 1,209 | 1,176 | 1,176 | -3.05% | 25,800 | 197億8869万 | -4.62% | 16 | 1.13 |
| 02/27 | 1,197 | 1,225 | 1,194 | 1,213 | +1.34% | 9,200 | 204億1129万 | -1.78% | 16.5 | 1.16 |
| 02/26 | 1,219 | 1,219 | 1,191 | 1,197 | -1.8% | 14,200 | 201億4206万 | -3.23% | 16.28 | 1.15 |
| 02/25 | 1,258 | 1,258 | 1,219 | 1,219 | -1.93% | 16,200 | 205億1225万 | -1.69% | 16.58 | 1.17 |
| 02/21 | 1,232 | 1,262 | 1,232 | 1,243 | -0.32% | 17,500 | 209億1611万 | +0.08% | 16.91 | 1.19 |
| 02/20 | 1,284 | 1,295 | 1,232 | 1,247 | -2.88% | 25,800 | 209億8341万 | +0.24% | 16.96 | 1.2 |
| 02/19 | 1,283 | 1,298 | 1,280 | 1,284 | 0% | 5,200 | 216億602万 | +2.88% | 17.47 | 1.23 |
| 02/18 | 1,292 | 1,298 | 1,284 | 1,284 | -0.77% | 7,900 | 216億602万 | +2.8% | 17.47 | 1.23 |
| 02/17 | 1,325 | 1,344 | 1,293 | 1,294 | -1.67% | 19,600 | 217億7429万 | +3.44% | 17.6 | 1.24 |
| 02/14 | 1,281 | 1,321 | 1,281 | 1,316 | +4.03% | 54,900 | 221億4448万 | +5.03% | 17.9 | 1.26 |
| 02/13 | 1,268 | 1,274 | 1,251 | 1,265 | +0.48% | 14,400 | 212億8630万 | +0.8% | 17.21 | 1.21 |
| 02/12 | 1,251 | 1,260 | 1,242 | 1,259 | +1.78% | 6,800 | 211億8534万 | 0% | 17.13 | 1.21 |
| 02/10 | 1,234 | 1,254 | 1,234 | 1,237 | -0.16% | 9,600 | 208億1514万 | -1.98% | 16.83 | 1.19 |
| 02/07 | 1,279 | 1,289 | 1,233 | 1,239 | -3.13% | 20,400 | 208億4880万 | -2.13% | 16.85 | 1.19 |
| 02/06 | 1,221 | 1,279 | 1,212 | 1,279 | +3.81% | 37,400 | 215億2188万 | +0.63% | 17.4 | 1.23 |
| 02/05 | 1,215 | 1,244 | 1,215 | 1,232 | +1.4% | 31,700 | 207億3101万 | -3.37% | 16.76 | 1.18 |
| 02/04 | 1,223 | 1,232 | 1,205 | 1,215 | 0% | 35,400 | 204億4495万 | -5.08% | 16.53 | 1.17 |
| 02/03 | 1,204 | 1,224 | 1,203 | 1,215 | +0.25% | 30,800 | 204億4495万 | -5.37% | 16.53 | 1.17 |
| 01/31 | 1,208 | 1,225 | 1,193 | 1,212 | 0% | 45,900 | 203億9446万 | -5.97% | 16.49 | 1.16 |
| 01/30 | 1,227 | 1,244 | 1,206 | 1,212 | -1.22% | 127,900 | 203億9446万 | -6.12% | 16.49 | 1.16 |
| 01/29 | 1,184 | 1,228 | 1,184 | 1,227 | +3.63% | 57,200 | 206億4687万 | -5.25% | 16.69 | 1.18 |
| 01/28 | 1,165 | 1,201 | 1,160 | 1,184 | +1.46% | 43,500 | 199億2331万 | -8.71% | 16.11 | 1.14 |
| 01/27 | 1,195 | 1,195 | 1,167 | 1,167 | -2.34% | 66,600 | 196億3724万 | -10.23% | 15.88 | 1.12 |
| 01/24 | 1,215 | 1,223 | 1,195 | 1,195 | -1.65% | 39,900 | 201億840万 | -8.43% | 16.26 | 1.15 |
| 01/23 | 1,233 | 1,233 | 1,207 | 1,215 | -1.54% | 34,100 | 204億4495万 | -7.11% | 16.53 | 1.17 |
| 01/22 | 1,266 | 1,266 | 1,232 | 1,234 | -1.75% | 42,000 | 207億6466万 | -5.87% | 16.79 | 1.18 |
| 01/21 | 1,267 | 1,267 | 1,236 | 1,256 | -1.26% | 36,100 | 211億3486万 | -4.27% | 17.09 | 1.2 |
| 01/20 | 1,256 | 1,297 | 1,256 | 1,272 | 0% | 25,500 | 214億409万 | -3.12% | 17.3 | 1.22 |
| 01/17 | 1,293 | 1,299 | 1,266 | 1,272 | -1.55% | 37,100 | 214億409万 | -3.05% | 17.3 | 1.22 |
| 01/16 | 1,365 | 1,365 | 1,284 | 1,292 | -3.08% | 72,600 | 217億4063万 | -1.37% | 17.58 | 1.24 |
| 01/15 | 1,343 | 1,354 | 1,321 | 1,333 | +0.76% | 19,600 | 224億3055万 | +1.91% | 18.13 | 1.28 |
| 01/14 | 1,330 | 1,359 | 1,312 | 1,323 | -1.05% | 27,000 | 222億6227万 | +1.46% | 18 | 1.27 |
| 01/10 | 1,337 | 1,368 | 1,325 | 1,337 | 0% | 25,600 | 224億9785万 | +2.69% | 18.19 | 1.28 |
| 01/09 | 1,354 | 1,372 | 1,330 | 1,337 | -1.26% | 18,500 | 224億9785万 | +2.93% | 18.19 | 1.28 |
| 01/08 | 1,383 | 1,383 | 1,323 | 1,354 | -2.1% | 48,700 | 227億8392万 | +4.64% | 18.42 | 1.3 |
| 01/07 | 1,301 | 1,383 | 1,241 | 1,383 | +5.01% | 168,200 | 232億7190万 | +7.29% | 18.81 | 1.33 |
| 01/06 | 1,357 | 1,378 | 1,306 | 1,317 | -2.95% | 106,200 | 221億6131万 | +2.73% | 17.92 | 1.26 |
| 2024 | ||||||||||
| 12/30 | 1,360 | 1,363 | 1,343 | 1,357 | -0.66% | 70,000 | 228億3440万 | +6.18% | 18.46 | 1.3 |
| 12/27 | 1,395 | 1,411 | 1,362 | 1,366 | +0.07% | 103,900 | 229億8584万 | +7.31% | 18.58 | 1.31 |
| 12/26 | 1,401 | 1,420 | 1,359 | 1,365 | -0.44% | 126,700 | 229億6901万 | +7.82% | 18.57 | 1.31 |
| 12/25 | 1,338 | 1,430 | 1,324 | 1,371 | +4.82% | 159,200 | 230億6998万 | +8.72% | 18.65 | 1.31 |
| 12/24 | 1,328 | 1,346 | 1,308 | 1,308 | -1.65% | 46,900 | 220億987万 | +4.22% | 17.79 | 1.25 |
| 12/23 | 1,305 | 1,349 | 1,305 | 1,330 | +3.99% | 88,800 | 223億8006万 | +6.31% | 18.09 | 1.28 |
| 12/20 | 1,290 | 1,301 | 1,278 | 1,279 | -0.85% | 20,400 | 215億2188万 | +2.65% | 17.4 | 1.23 |
| 12/19 | 1,274 | 1,300 | 1,270 | 1,290 | +0.39% | 25,600 | 217億698万 | +3.86% | 17.55 | 1.24 |
| 12/18 | 1,267 | 1,310 | 1,265 | 1,285 | +1.02% | 45,900 | 216億2284万 | +3.8% | 17.48 | 1.23 |
| 12/17 | 1,278 | 1,286 | 1,260 | 1,272 | -0.55% | 16,700 | 214億409万 | +2.91% | 17.3 | 1.22 |
| 12/16 | 1,295 | 1,310 | 1,273 | 1,279 | +1.11% | 22,900 | 215億2188万 | +3.65% | 17.4 | 1.23 |
| 12/13 | 1,293 | 1,293 | 1,265 | 1,265 | -2.17% | 21,500 | 212億8630万 | +2.6% | 17.21 | 1.21 |
| 12/12 | 1,256 | 1,295 | 1,256 | 1,293 | +2.95% | 26,600 | 217億5746万 | +4.95% | 17.59 | 1.24 |
| 12/11 | 1,280 | 1,295 | 1,253 | 1,256 | -1.88% | 12,100 | 211億3486万 | +2.2% | 17.09 | 1.2 |
| 12/10 | 1,272 | 1,305 | 1,261 | 1,280 | +1.83% | 65,300 | 215億3871万 | +4.4% | 17.41 | 1.23 |
| 12/09 | 1,230 | 1,269 | 1,230 | 1,257 | +2.7% | 27,500 | 211億5168万 | +2.61% | 17.1 | 1.21 |
| 12/06 | 1,231 | 1,250 | 1,224 | 1,224 | -1.29% | 17,700 | 205億9639万 | 0% | 16.65 | 1.17 |
| 12/05 | 1,222 | 1,250 | 1,222 | 1,240 | +1.06% | 21,200 | 208億6562万 | +1.22% | 16.87 | 1.19 |
| 12/04 | 1,262 | 1,267 | 1,227 | 1,227 | -3.54% | 28,600 | 206億4687万 | +0.25% | 16.69 | 1.18 |
| 12/03 | 1,257 | 1,280 | 1,253 | 1,272 | +0.71% | 39,300 | 214億409万 | +3.84% | 17.3 | 1.22 |
| 12/02 | 1,228 | 1,263 | 1,209 | 1,263 | +2.85% | 45,400 | 212億5265万 | +3.19% | 17.18 | 1.21 |
| 11/29 | 1,211 | 1,233 | 1,211 | 1,228 | +0.57% | 12,800 | 206億6370万 | +0.41% | 16.7 | 1.2 |
| 11/28 | 1,197 | 1,234 | 1,197 | 1,221 | +0.91% | 21,700 | 205億4591万 | -0.08% | 16.61 | 1.19 |
| 11/27 | 1,203 | 1,218 | 1,203 | 1,210 | -0.25% | 17,300 | 203億6081万 | -0.9% | 16.46 | 1.18 |
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 | |
| 2009年 2月期 | 1,350 324,000 3/4 | 427 102,500 10/10 | 349,680 1,457 6/30 | - | - | +28.05% 11/5 | -40.54% 10/9 |
| 2010年 2月期 | 854 205,000 6/8 | 458 110,100 12/22 110,000 11/30 | 135,120 563 11/30 | - | - | +14.46% 6/8 | -19.71% 10/2 |
| 2011年 2月期 | 554 133,000 4/13 | 225 53,900 10/14 | 169,680 707 12/10 | 79億6177万 | 32億2661万 | +90.69% 3/25 | -18.61% 9/28 |
| 2012年 2月期 | 1,113 267,000 4/15 | 313 75,200 3/15 | 3,451,680 14,382 4/13 | 159億8342万 | 45億169万 | +55.84% 4/15 | -15.7% 11/21 |
| 2013年 2月期 | 868 208,400 3/13 | 434 104,100 11/14 | 1,896,480 7,902 3/13 | 124億7544万 | 62億3173万 | +19.8% 12/19 | -18.44% 6/1 |
| 2014年 2月期 | 878 2,107 10/23 | 528 126,700 6/27 126,600 6/25 | 391,440 163,100 2/5 | 126億1313万 | 75億7865万 | +22.02% 7/10 | -19.43% 6/14 |
| 2015年 2月期 | 872 2,092 9/29 | 606 1,455 5/21 | 507,840 211,600 7/3 | 146億1533万 | 101億6506万 | +15.67% 9/29 | -11.53% 10/16 |
| 2016年 2月期 | 1,227 1,472 9/2 | 728 1,746 4/8 | 880,800 367,000 8/12 | 205億6766万 | 121億9807万 | +21.51% 8/12 | -17.56% 2/12 |
| 2017年 2月期 | 1,442 1,730 2/13 | 797 956 4/7 | 403,920 336,600 4/7 | 241億7259万 | 133億5780万 | +13.64% 7/29 | -12.98% 6/16 |
| 2018年 2月期 | 1,483 7/27 | 1,022 2/9 | 193,200 7/24 | 249億5461万 | 171億9731万 | +8.9% 4/14 | -15.58% 2/9 |
| 2019年 2月期 | 1,239 4/6 | 525 12/25 | 370,700 4/6 | 208億4880万 | 88億3423万 | +8.44% 6/11 | -31.91% 12/25 |
| 2020年 2月期 | 1,243 1/23 | 600 4/24 | 598,800 1/7 | 209億1611万 | 100億9627万 | +16.61% 11/5 | -28.55% 3/13 |
| 2021年 2月期 | 1,134 4/30 | 631 3/17 | 368,000 1/6 | 190億8195万 | 106億1791万 | +22.33% 4/30 | -20.53% 7/31 |
| 2022年 2月期 | 2,040 10/7 | 760 3/12 | 1,141,700 9/21 | 343億2732万 | 127億8861万 | +35.27% 9/24 | -20.08% 1/19 |
| 2023年 2月期 | 1,319 4/5 | 766 11/8 | 1,084,200 4/6 | 221億9497万 | 128億8957万 | +16.02% 1/26 | -17.59% 4/18 |
| 2024年 2月期 | 1,445 7/14 | 793 4/7 | 3,169,000 7/3 | 243億1518万 | 133億4390万 | +26.21% 7/3 | -16.68% 10/19 |
| 2025年 2月期 | 1,430 12/25 | 856 4/30 | 1,264,400 4/5 | 240億6278万 | 144億401万 | +12.96% 9/19 | -13.04% 4/4 |
| 最新 | 1,068 2025/4/25 | 37,700 | 179億7136万 | -0.93% 1,078 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -30%（0.7倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 148%（2.48倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 110%（2.1倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 130%（2.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/04/25 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
225円（2010/10/14） - 376%（4.76倍）
1,068円（4/25）