株価チャート
株価
4/25
- 前日 (4/24)
- 1,162
- 始値
- 1,162
- 高値
- 1,181
- 安値
- 1,149
- 終値 -0.26%
- 1,159
- 出来高 -62.61%
- 28,900
乖離率
- 株価（5日）
移動平均値 - +1.93%
1,137 - 株価（25日）
移動平均値 - +6.62%
1,087 - 出来高（5日）
移動平均値 - -14.75%
33,900
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 | 1,162 | 1,181 | 1,149 | 1,159 | -0.26% | 28,900 | 155億5575万 | +6.62% | 98.65 | 2.83 |
| 04/24 | 1,123 | 1,182 | 1,123 | 1,162 | +3.47% | 77,300 | 155億9601万 | +6.9% | 98.9 | 2.84 |
| 04/23 | 1,145 | 1,150 | 1,116 | 1,123 | +0.63% | 16,700 | 150億7256万 | +3.31% | 95.58 | 2.74 |
| 04/22 | 1,132 | 1,144 | 1,116 | 1,116 | -0.8% | 24,100 | 149億7861万 | +2.48% | 94.99 | 2.73 |
| 04/21 | 1,136 | 1,145 | 1,114 | 1,125 | -0.71% | 22,500 | 150億9941万 | +3.12% | 95.75 | 2.75 |
| 04/18 | 1,078 | 1,133 | 1,077 | 1,133 | +6.09% | 26,400 | 152億678万 | +3.66% | 96.43 | 2.77 |
| 04/17 | 1,052 | 1,076 | 1,052 | 1,068 | +1.52% | 9,100 | 143億3437万 | -2.47% | 90.9 | 2.61 |
| 04/16 | 1,073 | 1,073 | 1,052 | 1,052 | -1.22% | 27,300 | 141億1962万 | -4.36% | 89.54 | 2.57 |
| 04/15 | 1,060 | 1,088 | 1,060 | 1,065 | +0.95% | 27,100 | 142億9411万 | -3.53% | 90.64 | 2.6 |
| 04/14 | 1,070 | 1,090 | 1,055 | 1,055 | +0.19% | 28,100 | 141億5989万 | -4.87% | 89.79 | 2.58 |
| 04/11 | 1,015 | 1,060 | 1,001 | 1,053 | +1.84% | 24,100 | 141億3305万 | -5.56% | 89.62 | 2.57 |
| 04/10 | 1,043 | 1,063 | 1,028 | 1,034 | +3.61% | 36,300 | 138億7803万 | -7.84% | 88.01 | 2.53 |
| 04/09 | 996 | 1,020 | 980 | 998 | -2.16% | 42,600 | 133億9485万 | -11.68% | 84.94 | 2.44 |
| 04/08 | 1,000 | 1,037 | 996 | 1,020 | +6.81% | 32,400 | 136億9013万 | -10.45% | 86.81 | 2.49 |
| 04/07 | 900 | 995 | 876 | 955 | -4.21% | 81,700 | 128億1772万 | -16.67% | 81.28 | 2.33 |
| 04/04 | 1,012 | 1,025 | 980 | 997 | -3.67% | 63,500 | 133億8143万 | -13.83% | 84.86 | 2.43 |
| 04/03 | 1,040 | 1,058 | 1,026 | 1,035 | -4.61% | 66,300 | 138億9145万 | -11.16% | 88.09 | 2.53 |
| 04/02 | 1,101 | 1,101 | 1,085 | 1,085 | -1.36% | 27,500 | 145億6254万 | -7.42% | 92.35 | 2.65 |
| 04/01 | 1,127 | 1,138 | 1,100 | 1,100 | -2.4% | 30,000 | 147億6387万 | -6.62% | 93.62 | 2.69 |
| 03/31 | 1,101 | 1,146 | 1,101 | 1,127 | +0.63% | 91,800 | 151億2625万 | -4.73% | 95.92 | 2.75 |
| 03/28 | 1,132 | 1,153 | 1,108 | 1,120 | -3.86% | 61,300 | 150億3230万 | -5.56% | 95.33 | 2.74 |
| 03/27 | 1,141 | 1,165 | 1,122 | 1,165 | +0.6% | 49,700 | 156億3628万 | -2.35% | 99.16 | 2.84 |
| 03/26 | 1,148 | 1,158 | 1,136 | 1,158 | +0.87% | 38,700 | 155億4232万 | -3.18% | 98.56 | 2.83 |
| 03/25 | 1,134 | 1,150 | 1,117 | 1,148 | +1.23% | 42,500 | 154億811万 | -4.33% | 97.71 | 2.8 |
| 03/24 | 1,139 | 1,160 | 1,132 | 1,134 | -1.05% | 31,600 | 152億2020万 | -5.74% | 96.52 | 2.77 |
| 03/21 | 1,139 | 1,155 | 1,125 | 1,146 | -0.95% | 41,900 | 153億8126万 | -4.9% | 97.54 | 2.8 |
| 03/19 | 1,172 | 1,173 | 1,156 | 1,157 | -1.28% | 26,400 | 155億2890万 | -4.14% | 98.48 | 2.83 |
| 03/18 | 1,189 | 1,203 | 1,167 | 1,172 | -0.59% | 36,900 | 157億3023万 | -2.9% | 99.75 | 2.86 |
| 03/17 | 1,189 | 1,197 | 1,174 | 1,179 | +0.17% | 35,900 | 158億2418万 | -2.32% | 100.35 | 2.88 |
| 03/14 | 1,169 | 1,184 | 1,166 | 1,177 | -0.25% | 31,900 | 157億9734万 | -2.49% | 100.18 | 2.87 |
| 03/13 | 1,188 | 1,195 | 1,176 | 1,180 | +0.08% | 20,100 | 158億3760万 | -2.24% | 100.43 | 2.88 |
| 03/12 | 1,146 | 1,185 | 1,143 | 1,179 | +2.08% | 44,200 | 158億2418万 | -2.24% | 100.35 | 2.88 |
| 03/11 | 1,188 | 1,190 | 1,140 | 1,155 | -4.23% | 61,300 | 155億206万 | -3.59% | 98.3 | 2.82 |
| 03/10 | 1,195 | 1,231 | 1,185 | 1,206 | +1.01% | 44,000 | 161億8657万 | +1.17% | 102.65 | 2.95 |
| 03/07 | 1,235 | 1,236 | 1,186 | 1,194 | -3.32% | 64,600 | 160億2550万 | +0.76% | 101.62 | 2.92 |
| 03/06 | 1,239 | 1,247 | 1,230 | 1,235 | -0.08% | 29,800 | 165億7579万 | +4.84% | 105.11 | 3.02 |
| 03/05 | 1,217 | 1,245 | 1,205 | 1,236 | +1.56% | 68,000 | 165億8922万 | +5.64% | 105.2 | 3.02 |
| 03/04 | 1,193 | 1,230 | 1,187 | 1,217 | +2.18% | 66,700 | 163億3420万 | +4.91% | 103.58 | 2.97 |
| 03/03 | 1,240 | 1,254 | 1,189 | 1,191 | -2.7% | 58,800 | 159億8524万 | +3.48% | 101.37 | 2.91 |
| 02/28 | 1,209 | 1,247 | 1,209 | 1,224 | +1.32% | 129,300 | 164億2816万 | +7.18% | 104.18 | 2.99 |
| 02/27 | 1,188 | 1,210 | 1,183 | 1,208 | +0.75% | 33,600 | 162億1341万 | +6.71% | 102.82 | 2.95 |
| 02/26 | 1,217 | 1,234 | 1,153 | 1,199 | -2.68% | 106,700 | 160億9261万 | +6.77% | 102.05 | 2.93 |
| 02/25 | 1,200 | 1,240 | 1,198 | 1,232 | +0.24% | 49,800 | 165億3553万 | +10.59% | 104.86 | 3.01 |
| 02/21 | 1,205 | 1,234 | 1,205 | 1,229 | +0.82% | 44,600 | 164億9526万 | +11.42% | 104.6 | 3 |
| 02/20 | 1,263 | 1,270 | 1,209 | 1,219 | -4.24% | 78,100 | 163億6105万 | +11.53% | 103.75 | 2.98 |
| 02/19 | 1,252 | 1,290 | 1,242 | 1,273 | +1.52% | 97,500 | 170億8582万 | +17.44% | 108.35 | 3.11 |
| 02/18 | 1,258 | 1,282 | 1,240 | 1,254 | +0.64% | 134,100 | 168億3081万 | +16.87% | 106.73 | 3.06 |
| 02/17 | 1,210 | 1,246 | 1,202 | 1,246 | +1.55% | 114,200 | 167億2343万 | +17.11% | 106.05 | 3.04 |
| 02/14 | 1,185 | 1,252 | 1,185 | 1,227 | +3.37% | 164,700 | 164億6842万 | +16.3% | 104.43 | 3 |
| 02/13 | 1,189 | 1,206 | 1,172 | 1,187 | -0.17% | 53,200 | 159億3155万 | +13.26% | 101.03 | 2.9 |
| 02/12 | 1,193 | 1,201 | 1,169 | 1,189 | +0.93% | 72,200 | 159億5840万 | +14.22% | 101.2 | 2.9 |
| 02/10 | 1,160 | 1,217 | 1,160 | 1,178 | +0.6% | 86,900 | 158億1076万 | +13.82% | 100.26 | 2.88 |
| 02/07 | 1,153 | 1,187 | 1,153 | 1,171 | +0.6% | 107,500 | 157億1681万 | +13.69% | 99.67 | 2.86 |
| 02/06 | 1,176 | 1,189 | 1,152 | 1,164 | -1.1% | 163,000 | 156億2285万 | +13.56% | 99.07 | 2.84 |
| 02/05 | 1,206 | 1,229 | 1,140 | 1,177 | +2.44% | 557,200 | 157億9734万 | +15.28% | 100.18 | 2.87 |
| 02/04 | 1,120 | 1,149 | 1,115 | 1,149 | +15.02% | 76,700 | 154億2153万 | +13.2% | 97.79 | 2.81 |
| 02/03 | 996 | 1,020 | 995 | 999 | +0.5% | 48,500 | 134億827万 | -0.99% | 85.03 | 2.44 |
| 01/31 | 1,025 | 1,025 | 994 | 994 | -3.21% | 24,600 | 133億4116万 | -1.68% | 84.6 | 2.43 |
| 01/30 | 1,028 | 1,037 | 1,023 | 1,027 | -0.77% | 23,100 | 137億8408万 | +1.38% | 87.41 | 2.51 |
| 01/29 | 1,019 | 1,035 | 1,010 | 1,035 | +2.07% | 40,500 | 138億9145万 | +2.07% | 88.09 | 2.53 |
| 01/28 | 1,001 | 1,021 | 996 | 1,014 | +1.4% | 31,600 | 136億960万 | 0% | 86.3 | 2.48 |
| 01/27 | 1,012 | 1,017 | 994 | 1,000 | +0.3% | 18,800 | 134億2170万 | -1.48% | 85.11 | 2.44 |
| 01/24 | 974 | 1,000 | 973 | 997 | +3.53% | 44,400 | 133億8143万 | -2.06% | 84.86 | 2.43 |
| 01/23 | 972 | 973 | 961 | 963 | -0.72% | 19,300 | 129億2509万 | -5.87% | 81.96 | 2.35 |
| 01/22 | 982 | 987 | 970 | 970 | -1.22% | 27,700 | 130億1904万 | -5.46% | 82.56 | 2.37 |
| 01/21 | 978 | 990 | 969 | 982 | +0.41% | 19,700 | 131億8010万 | -4.57% | 83.58 | 2.4 |
| 01/20 | 974 | 983 | 966 | 978 | +1.98% | 26,400 | 131億2642万 | -5.14% | 83.24 | 2.39 |
| 01/17 | 978 | 978 | 953 | 959 | -1.94% | 28,800 | 128億7141万 | -7.34% | 81.62 | 2.34 |
| 01/16 | 1,000 | 1,000 | 978 | 978 | -1.21% | 44,500 | 131億2642万 | -5.78% | 83.24 | 2.39 |
| 01/15 | 1,005 | 1,010 | 980 | 990 | -1.79% | 40,000 | 132億8748万 | -4.81% | 84.26 | 2.42 |
| 01/14 | 1,017 | 1,023 | 1,007 | 1,008 | -2.14% | 37,400 | 135億2907万 | -3.17% | 85.79 | 2.46 |
| 01/10 | 1,027 | 1,033 | 1,014 | 1,030 | +0.88% | 20,400 | 138億2435万 | -1.25% | 87.67 | 2.52 |
| 01/09 | 1,029 | 1,037 | 1,020 | 1,021 | -0.78% | 25,100 | 137億355万 | -2.11% | 86.9 | 2.49 |
| 01/08 | 1,042 | 1,044 | 1,029 | 1,029 | -0.19% | 20,500 | 138億1092万 | -1.63% | 87.58 | 2.51 |
| 01/07 | 1,048 | 1,050 | 1,031 | 1,031 | -0.48% | 23,300 | 138億3777万 | -1.72% | 87.75 | 2.52 |
| 01/06 | 1,039 | 1,049 | 1,031 | 1,036 | -0.67% | 26,400 | 139億488万 | -1.43% | 88.18 | 2.53 |
| 2024 | ||||||||||
| 12/30 | 1,068 | 1,070 | 1,043 | 1,043 | -1.88% | 15,700 | 139億9883万 | -1.14% | 88.77 | 2.55 |
| 12/27 | 1,039 | 1,070 | 1,039 | 1,063 | +1.92% | 29,200 | 142億6726万 | +0.38% | 90.47 | 2.6 |
| 12/26 | 1,022 | 1,050 | 1,022 | 1,043 | +1.66% | 37,000 | 139億9883万 | -1.88% | 88.77 | 2.55 |
| 12/25 | 1,005 | 1,026 | 994 | 1,026 | +2.29% | 50,300 | 137億7066万 | -4.02% | 87.33 | 2.51 |
| 12/24 | 1,028 | 1,031 | 1,003 | 1,003 | -4.11% | 54,600 | 134億6196万 | -6.7% | 85.37 | 2.45 |
| 12/23 | 1,041 | 1,056 | 1,041 | 1,046 | +0.48% | 16,600 | 140億3909万 | -3.24% | 89.03 | 2.55 |
| 12/20 | 1,064 | 1,065 | 1,041 | 1,041 | -1.33% | 31,900 | 139億7198万 | -4.06% | 88.6 | 2.54 |
| 12/19 | 1,029 | 1,067 | 1,026 | 1,055 | +0.48% | 30,500 | 141億5989万 | -2.94% | 89.79 | 2.58 |
| 12/18 | 1,038 | 1,055 | 1,027 | 1,050 | +0.57% | 35,100 | 140億9278万 | -3.67% | 89.37 | 2.56 |
| 12/17 | 1,070 | 1,070 | 1,042 | 1,044 | -2.7% | 29,800 | 140億1225万 | -4.57% | 88.86 | 2.55 |
| 12/16 | 1,090 | 1,090 | 1,065 | 1,073 | -2.63% | 60,200 | 144億148万 | -2.28% | 91.33 | 2.62 |
| 12/13 | 1,041 | 1,102 | 1,040 | 1,102 | +5.45% | 75,100 | 147億9071万 | +0.36% | 93.79 | 2.69 |
| 12/12 | 1,041 | 1,062 | 1,041 | 1,045 | -0.48% | 65,700 | 140億2567万 | -4.65% | 88.94 | 2.55 |
| 12/11 | 1,026 | 1,058 | 1,012 | 1,050 | +1.94% | 64,700 | 140億9278万 | -4.11% | 89.37 | 2.56 |
| 12/10 | 1,060 | 1,076 | 1,025 | 1,030 | -4.81% | 69,100 | 138億2435万 | -5.68% | 87.67 | 2.52 |
| 12/09 | 1,045 | 1,082 | 1,038 | 1,082 | +4.84% | 69,300 | 145億2227万 | -0.73% | 92.09 | 2.64 |
| 12/06 | 1,018 | 1,033 | 997 | 1,032 | +1.57% | 72,600 | 138億5119万 | -4.8% | 87.84 | 2.52 |
| 12/05 | 1,024 | 1,027 | 1,004 | 1,016 | -1.26% | 83,100 | 136億3644万 | -5.84% | 86.47 | 2.48 |
| 12/04 | 1,083 | 1,083 | 1,015 | 1,029 | -2.46% | 80,800 | 138億1092万 | -4.28% | 87.58 | 2.51 |
| 12/03 | 1,039 | 1,060 | 1,037 | 1,055 | +1.93% | 56,700 | 141億5989万 | -1.49% | 89.79 | 2.58 |
| 12/02 | 1,091 | 1,091 | 1,032 | 1,035 | -6.17% | 109,000 | 138億9145万 | -2.73% | 88.09 | 2.53 |
| 11/29 | 1,083 | 1,103 | 1,069 | 1,103 | +1.85% | 33,000 | 148億413万 | +4.15% | 93.88 | 2.69 |
| 11/28 | 1,088 | 1,111 | 1,077 | 1,083 | -0.64% | 37,500 | 145億3570万 | +3.04% | 92.18 | 2.64 |
| 11/27 | 1,127 | 1,132 | 1,071 | 1,090 | -3.96% | 79,600 | 146億2965万 | +4.41% | 92.77 | 2.66 |
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 | |
| 2008年 3月期 | 1 83,200 4/16 88,200 4/6 他4件 | 0 18,100 3/31 | 15,604,436 193 4/18 | - | - | +20.42% 10/9 | -25.35% 1/24 |
| 2009年 3月期 | 0 12,500 3/31 12,810 3/30 他13件 | 0 12,500 3/31 11,010 3/27 他6件 | 11,480,984 142 7/16 | - | - | +29.96% 1/23 | -28.11% 9/9 |
| 2010年 3月期 | 55 22,000 9/16 | 0 17,990 7/1 17,000 6/30 他13件 | 3,476,636 43 6/18 | - | - | +2154.56% 7/3 | -16.84% 10/2 |
| 2011年 3月期 | 155 62,000 2/24 | 42 17,100 4/13 16,800 4/9 他3件 | 96,800 242 2/24 | 18億3272万 | 4億9660万 | +27.69% 2/24 | -29.05% 3/15 |
| 2012年 3月期 | 258 1,030 3/30 | 72 28,600 10/14 | 550,800 1,377 2/6 | 30億4468万 | 8億4541万 | +177.81% 5/7 | -35.54% 9/14 |
| 2013年 3月期 | 1,625 6,500 5/7 | 184 368 2/13 | 964,800 241,200 5/23 | 192億1400万 | 21億7561万 | +110.56% 5/10 | -57.96% 6/4 |
| 2014年 3月期 | 800 1,600 10/25 | 157 314 6/7 | 1,063,600 531,800 7/11 | 94億5920万 | 18億5636万 | +92.96% 10/24 | -31.27% 2/4 |
| 2015年 3月期 | 335 669 6/9 | 217 434 5/23 | 343,600 171,800 10/9 | 40億1627万 | 26億547万 | +26.13% 6/6 | -15.42% 5/21 |
| 2016年 3月期 | 296 592 1/7 | 176 351 8/25 | 107,400 53,700 8/25 | 36億1202万 | 21億4159万 | +26.7% 4/21 | -17.82% 2/12 |
| 2017年 3月期 | 717 1/27 | 250 499 6/24 | 7,108,000 3,554,000 11/8 | 89億1489万 | 30億5757万 | +41.71% 11/11 | -15.09% 4/12 |
| 2018年 3月期 | 1,259 3/30 | 487 4/13 | 1,250,300 4/21 | 158億8505万 | 60億5555万 | +28.68% 2/28 | -10.24% 8/14 |
| 2019年 3月期 | 1,852 3/27 | 814 12/25 | 1,725,400 2/7 | 238億931万 | 104億6380万 | +28.14% 2/25 | -16.4% 12/25 |
| 2020年 3月期 | 2,588 11/19 | 1,004 3/13 | 1,333,600 5/13 | 334億1962万 | 129億8925万 | +29.15% 11/7 | -27.54% 3/13 |
| 2021年 3月期 | 2,895 2/4 | 1,113 4/6 | 459,700 5/11 | 374億8098万 | 143億9943万 | +29.96% 5/11 | -16.01% 6/15 |
| 2022年 3月期 | 3,655 6/29 | 1,900 1/28 | 842,500 2/3 | 477億3649万 | 249億5137万 | +29.18% 2/10 | -23.23% 11/4 |
| 2023年 3月期 | 3,400 4/6 | 1,236 3/16 | 612,900 2/3 | 448億554万 | 165億1728万 | +9.52% 7/22 | -21.64% 2/24 |
| 2024年 3月期 | 1,840 7/3 | 830 3/5 | 842,900 5/11 | 246億1552万 | 111億4001万 | +17.46% 5/11 | -21.16% 8/3 |
| 最新 | 1,159 2025/4/25 | 28,900 | 155億5575万 | +6.62% 1,087 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/29 vs 2008/12/30
- 32530%（326.3倍）
- 2010/12/30 vs 2009/12/29
- 89%（1.89倍）
- 2011/12/26 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/26
- 170%（2.7倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -49%（0.51倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 97%（1.97倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 150%（2.5倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/04/25 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
0円（2008/12/30） - 941684%（9417.84倍）
1,159円（4/25）