株価チャート
株価
4/25
- 前日 (4/24)
- 558
- 始値
- 564
- 高値
- 600
- 安値
- 563
- 終値 +7.17%
- 598
- 出来高 +109.75%
- 249,600
乖離率
- 株価（5日）
移動平均値 - +6.6%
561 - 株価（25日）
移動平均値 - +9.32%
547 - 出来高（5日）
移動平均値 - +98.16%
125,960
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 | 564 | 600 | 563 | 598 | +7.17% | 249,600 | 235億3540万 | +9.32% | 48.03 | 8.37 |
| 04/24 | 554 | 562 | 551 | 558 | +1.45% | 119,000 | 219億6112万 | +2.2% | 44.82 | 7.81 |
| 04/23 | 556 | 560 | 550 | 550 | +0.73% | 63,700 | 216億4627万 | +0.36% | 44.18 | 7.69 |
| 04/22 | 554 | 561 | 543 | 546 | -1.27% | 92,900 | 214億8884万 | -0.73% | 43.85 | 7.64 |
| 04/21 | 550 | 561 | 549 | 553 | +1.1% | 104,600 | 217億6434万 | +0.18% | 44.42 | 7.74 |
| 04/18 | 530 | 549 | 529 | 547 | +3.01% | 132,600 | 215億2820万 | -1.08% | 43.93 | 7.65 |
| 04/17 | 522 | 531 | 519 | 531 | +1.92% | 53,700 | 208億9849万 | -4.32% | 42.65 | 7.43 |
| 04/16 | 536 | 539 | 520 | 521 | -2.43% | 88,800 | 205億492万 | -6.46% | 41.85 | 7.29 |
| 04/15 | 531 | 539 | 531 | 534 | +1.33% | 77,900 | 210億1656万 | -4.64% | 42.89 | 7.47 |
| 04/14 | 527 | 540 | 524 | 527 | +1.54% | 118,500 | 207億4106万 | -6.39% | 42.33 | 7.37 |
| 04/11 | 491 | 523 | 487 | 519 | +1.96% | 150,100 | 204億2621万 | -8.14% | 41.69 | 7.26 |
| 04/10 | 522 | 522 | 506 | 509 | +6.49% | 158,600 | 200億3264万 | -10.39% | 40.88 | 7.12 |
| 04/09 | 489 | 492 | 465 | 478 | -3.63% | 305,100 | 188億1258万 | -16.43% | 38.39 | 6.69 |
| 04/08 | 487 | 504 | 487 | 496 | +9.01% | 370,900 | 195億2100万 | -13.89% | 39.84 | 6.94 |
| 04/07 | 463 | 483 | 452 | 455 | -11.48% | 456,800 | 179億737万 | -21.55% | 36.54 | 6.37 |
| 04/04 | 538 | 539 | 500 | 514 | -6.72% | 467,800 | 202億2942万 | -12.29% | 41.28 | 7.19 |
| 04/03 | 523 | 555 | 523 | 551 | -2.13% | 262,900 | 216億8563万 | -6.45% | 44.26 | 7.71 |
| 04/02 | 570 | 572 | 563 | 563 | -1.23% | 142,700 | 221億5791万 | -4.74% | 45.22 | 7.88 |
| 04/01 | 578 | 581 | 570 | 570 | -1.38% | 164,000 | 224億3341万 | -3.88% | 45.78 | 7.97 |
| 03/31 | 589 | 592 | 576 | 578 | -2.86% | 210,400 | 227億4826万 | -3.02% | 46.42 | 8.09 |
| 03/28 | 600 | 607 | 594 | 595 | -0.5% | 188,200 | 234億1733万 | -0.67% | 47.79 | 8.32 |
| 03/27 | 600 | 603 | 595 | 598 | -0.99% | 100,000 | 235億3540万 | -0.66% | 48.03 | 8.37 |
| 03/26 | 588 | 614 | 588 | 604 | +2.72% | 260,200 | 237億7154万 | -0.17% | 48.51 | 8.45 |
| 03/25 | 583 | 594 | 583 | 588 | +0.68% | 155,600 | 231億4183万 | -3.13% | 47.23 | 8.23 |
| 03/24 | 593 | 594 | 582 | 584 | -1.35% | 177,200 | 229億8440万 | -4.26% | 46.91 | 8.17 |
| 03/21 | 597 | 601 | 592 | 592 | -1.17% | 120,800 | 232億9926万 | -3.27% | 47.55 | 8.28 |
| 03/19 | 594 | 604 | 594 | 599 | +1.01% | 95,000 | 235億7476万 | -2.44% | 48.11 | 8.38 |
| 03/18 | 589 | 597 | 584 | 593 | +0.68% | 193,200 | 233億3861万 | -3.58% | 47.63 | 8.3 |
| 03/17 | 591 | 596 | 589 | 589 | -0.17% | 122,300 | 231億8119万 | -4.54% | 47.31 | 8.24 |
| 03/14 | 585 | 594 | 585 | 590 | 0% | 137,400 | 232億2054万 | -4.68% | 47.39 | 8.25 |
| 03/13 | 604 | 604 | 590 | 590 | -1.34% | 91,000 | 232億2054万 | -4.99% | 47.39 | 8.25 |
| 03/12 | 590 | 599 | 590 | 598 | +0.34% | 85,500 | 235億3540万 | -3.86% | 48.03 | 8.37 |
| 03/11 | 591 | 596 | 583 | 596 | 0% | 136,300 | 234億5668万 | -4.49% | 47.87 | 8.34 |
| 03/10 | 597 | 602 | 586 | 596 | +1.53% | 143,400 | 234億5668万 | -4.79% | 47.87 | 8.34 |
| 03/07 | 591 | 597 | 585 | 587 | -1.84% | 185,600 | 231億247万 | -6.53% | 47.15 | 8.21 |
| 03/06 | 611 | 614 | 596 | 598 | -0.5% | 169,300 | 235億3540万 | -5.23% | 48.03 | 8.37 |
| 03/05 | 605 | 612 | 594 | 601 | +2.74% | 301,800 | 236億5347万 | -5.06% | 48.27 | 8.41 |
| 03/04 | 586 | 590 | 574 | 585 | -1.02% | 219,900 | 230億2376万 | -7.58% | 46.99 | 8.18 |
| 03/03 | 598 | 600 | 587 | 591 | +0.51% | 129,800 | 232億5990万 | -6.93% | 47.47 | 8.27 |
| 02/28 | 598 | 604 | 588 | 588 | -2.33% | 328,000 | 231億4183万 | -7.55% | 47.23 | 8.23 |
| 02/27 | 605 | 617 | 600 | 602 | 0% | 197,900 | 236億9283万 | -5.49% | 48.35 | 8.42 |
| 02/26 | 604 | 609 | 599 | 602 | -0.5% | 193,600 | 236億9283万 | -5.49% | 48.35 | 8.42 |
| 02/25 | 620 | 625 | 604 | 605 | -6.06% | 393,400 | 238億1090万 | -5.02% | 48.59 | 8.46 |
| 02/21 | 653 | 665 | 643 | 644 | -2.42% | 124,900 | 253億4581万 | +1.1% | 51.73 | 9.01 |
| 02/20 | 668 | 688 | 658 | 660 | -2.65% | 260,200 | 259億7552万 | +3.94% | 53.01 | 9.23 |
| 02/19 | 672 | 683 | 661 | 678 | +0.3% | 212,600 | 266億8395万 | +7.28% | 54.46 | 9.49 |
| 02/18 | 655 | 685 | 655 | 676 | +3.52% | 336,300 | 266億523万 | +7.47% | 54.3 | 9.46 |
| 02/17 | 672 | 683 | 628 | 653 | +1.71% | 858,000 | 257億3万 | +4.15% | 52.45 | 9.14 |
| 02/14 | 651 | 657 | 637 | 642 | 0% | 248,200 | 252億6710万 | +2.72% | 51.56 | 8.98 |
| 02/13 | 646 | 647 | 635 | 642 | +0.47% | 108,000 | 252億6710万 | +2.88% | 51.56 | 8.98 |
| 02/12 | 641 | 643 | 635 | 639 | +0.47% | 114,000 | 251億4903万 | +2.57% | 51.32 | 8.94 |
| 02/10 | 631 | 641 | 630 | 636 | +0.79% | 57,400 | 250億3096万 | +2.25% | 51.08 | 8.9 |
| 02/07 | 642 | 642 | 630 | 631 | -1.71% | 62,900 | 248億3417万 | +1.28% | 50.68 | 8.83 |
| 02/06 | 641 | 653 | 638 | 642 | +0.16% | 71,900 | 252億6710万 | +3.05% | 51.56 | 8.98 |
| 02/05 | 630 | 644 | 630 | 641 | +2.07% | 71,100 | 252億2774万 | +3.22% | 51.48 | 8.97 |
| 02/04 | 646 | 647 | 626 | 628 | -1.57% | 128,400 | 247億1610万 | +1.29% | 50.44 | 8.79 |
| 02/03 | 645 | 649 | 637 | 638 | -2.45% | 110,400 | 251億967万 | +3.07% | 51.24 | 8.93 |
| 01/31 | 646 | 657 | 640 | 654 | +1.4% | 122,900 | 257億3938万 | +5.65% | 52.53 | 9.15 |
| 01/30 | 650 | 652 | 644 | 645 | -1.07% | 110,800 | 253億8517万 | +4.37% | 51.81 | 9.02 |
| 01/29 | 640 | 663 | 637 | 652 | +2.19% | 277,500 | 256億6067万 | +5.5% | 52.37 | 9.12 |
| 01/28 | 615 | 640 | 614 | 638 | +2.24% | 256,900 | 251億967万 | +3.24% | 51.24 | 8.93 |
| 01/27 | 635 | 640 | 623 | 624 | -0.16% | 117,200 | 245億5868万 | +1.13% | 50.12 | 8.73 |
| 01/24 | 605 | 629 | 605 | 625 | +2.46% | 167,600 | 245億9803万 | +1.13% | 50.2 | 8.74 |
| 01/23 | 616 | 620 | 610 | 610 | -0.97% | 72,400 | 240億768万 | -1.29% | 48.99 | 8.53 |
| 01/22 | 610 | 616 | 607 | 616 | +1.48% | 65,900 | 242億4382万 | -0.65% | 49.48 | 8.62 |
| 01/21 | 608 | 611 | 602 | 607 | +0.33% | 58,900 | 238億8961万 | -2.25% | 48.75 | 8.49 |
| 01/20 | 597 | 610 | 597 | 605 | +1.85% | 87,700 | 238億1090万 | -2.89% | 48.59 | 8.46 |
| 01/17 | 593 | 598 | 586 | 594 | +0.17% | 102,900 | 233億7797万 | -4.96% | 47.71 | 8.31 |
| 01/16 | 600 | 603 | 592 | 593 | -1.66% | 118,500 | 233億3861万 | -5.42% | 47.63 | 8.3 |
| 01/15 | 603 | 607 | 594 | 603 | 0% | 117,900 | 237億3218万 | -4.13% | 48.43 | 8.44 |
| 01/14 | 606 | 608 | 597 | 603 | -0.33% | 157,600 | 237億3218万 | -4.29% | 48.43 | 8.44 |
| 01/10 | 612 | 613 | 605 | 605 | -1.63% | 113,100 | 238億1090万 | -3.97% | 48.59 | 8.46 |
| 01/09 | 620 | 627 | 615 | 615 | -0.65% | 111,800 | 242億447万 | -2.38% | 49.4 | 8.6 |
| 01/08 | 618 | 625 | 616 | 619 | +0.32% | 80,000 | 243億6189万 | -1.9% | 49.72 | 8.66 |
| 01/07 | 618 | 624 | 616 | 617 | -0.16% | 134,900 | 242億8318万 | -2.06% | 49.56 | 8.63 |
| 01/06 | 636 | 640 | 618 | 618 | -3.89% | 187,100 | 243億2254万 | -1.75% | 49.64 | 8.65 |
| 2024 | ||||||||||
| 12/30 | 632 | 652 | 630 | 643 | +1.74% | 182,200 | 253億646万 | +2.39% | 51.64 | 9 |
| 12/27 | 621 | 637 | 621 | 632 | +3.44% | 152,000 | 248億7353万 | +0.96% | 50.76 | 8.84 |
| 12/26 | 610 | 623 | 610 | 611 | +0.16% | 200,700 | 240億4704万 | -2.24% | 49.07 | 8.55 |
| 12/25 | 611 | 625 | 608 | 610 | +0.16% | 263,700 | 240億768万 | -2.4% | 48.99 | 8.53 |
| 12/24 | 626 | 626 | 608 | 609 | -3.33% | 183,500 | 239億6832万 | -2.56% | 48.91 | 8.52 |
| 12/23 | 637 | 642 | 630 | 630 | -1.25% | 127,900 | 247億9482万 | +0.8% | 50.6 | 8.81 |
| 12/20 | 631 | 648 | 631 | 638 | +0.79% | 126,000 | 251億967万 | +2.24% | 51.24 | 8.93 |
| 12/19 | 625 | 635 | 623 | 633 | -1.25% | 107,400 | 249億1289万 | +1.61% | 50.84 | 8.86 |
| 12/18 | 633 | 653 | 631 | 641 | +1.1% | 136,900 | 252億2774万 | +2.89% | 51.48 | 8.97 |
| 12/17 | 628 | 634 | 623 | 634 | +0.63% | 119,800 | 249億5225万 | +1.6% | 50.92 | 8.87 |
| 12/16 | 625 | 634 | 624 | 630 | -0.63% | 166,300 | 247億9482万 | +0.96% | 50.6 | 8.81 |
| 12/13 | 662 | 664 | 633 | 634 | -3.06% | 174,500 | 249億5225万 | +1.44% | 50.92 | 8.87 |
| 12/12 | 659 | 662 | 651 | 654 | -0.15% | 147,500 | 257億3938万 | +4.64% | 52.53 | 9.15 |
| 12/11 | 648 | 659 | 645 | 655 | 0% | 100,600 | 257億7874万 | +4.8% | 52.61 | 9.16 |
| 12/10 | 646 | 658 | 642 | 655 | -0.15% | 157,300 | 257億7874万 | +4.97% | 52.61 | 9.16 |
| 12/09 | 637 | 657 | 636 | 656 | +3.63% | 278,500 | 258億1810万 | +5.3% | 52.69 | 9.18 |
| 12/06 | 646 | 646 | 628 | 633 | -2.01% | 229,000 | 249億1289万 | +1.93% | 50.84 | 8.86 |
| 12/05 | 621 | 648 | 618 | 646 | +4.7% | 365,700 | 254億2453万 | +4.03% | 51.89 | 9.04 |
| 12/04 | 619 | 623 | 611 | 617 | +0.16% | 142,000 | 242億8318万 | -0.64% | 49.56 | 8.63 |
| 12/03 | 618 | 623 | 611 | 616 | 0% | 120,800 | 242億4382万 | -0.81% | 49.48 | 8.62 |
| 12/02 | 622 | 625 | 611 | 616 | -0.65% | 168,400 | 242億4382万 | -0.96% | 49.48 | 8.62 |
| 11/29 | 590 | 620 | 590 | 620 | +4.55% | 188,900 | 244億125万 | -0.32% | 49.8 | 8.67 |
| 11/28 | 590 | 599 | 589 | 593 | +0.34% | 108,800 | 233億3861万 | -4.66% | 47.63 | 8.3 |
| 11/27 | 596 | 598 | 584 | 591 | -2.15% | 359,400 | 232億5990万 | -5.14% | 47.47 | 8.27 |
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 | 627 25,080 6/29 | 72 2,890 3/17 | 13,127,200 328,180 6/28 | - | - | +26.83% 4/2 | -42.36% 3/17 |
| 2009年 3月期 | 230 9,200 6/18 | 29 1,142 2/25 | 897,600 22,440 6/3 | - | - | +51.22% 12/11 | -49.24% 2/24 |
| 2010年 3月期 | 66 2,650 8/10 | 35 1,431 3/31 1,404 3/30 他2件 | 920,400 23,010 3/23 | - | 8億1398万 | +22.13% 6/15 | -19.4% 3/24 |
| 2011年 3月期 | 299 11,950 3/1 | 10 436 11/5 404 11/4 | 4,668,400 116,710 2/24 | 69億4295万 | 2億3472万 | +266.33% 2/18 | -38% 3/17 |
| 2012年 3月期 | 994 19,880 3/16 | 163 6,500 5/26 | 5,641,600 141,040 8/12 | 231億56万 | 37億7650万 | +75.6% 8/15 | -22.53% 5/26 |
| 2013年 3月期 | 935 9,350 4/23 | 372 3,720 2/18 | 2,854,200 285,420 2/15 | 217億2940万 | 86億4528万 | +23.19% 11/5 | -33.83% 2/15 |
| 2014年 3月期 | 554 5,540 5/9 | 219 2,194 2/4 | 6,977,000 697,700 3/11 | 128億7496万 | 75億4985万 | +57% 4/11 | -27.49% 6/7 |
| 2015年 3月期 | 1,421 8/26 | 325 4/2 | 38,389,500 7/18 | 488億9854万 | 111億8369万 | +50.56% 6/18 | -23.83% 9/10 |
| 2016年 3月期 | 1,065 6/23 | 559 8/25 | 5,915,300 10/7 | 377億9829万 | 198億3967万 | +26.34% 3/14 | -29.34% 8/25 |
| 2017年 3月期 | 1,346 5/9 | 687 6/24 | 10,562,300 4/28 | 481億2133万 | 246億6038万 | +22.95% 10/6 | -20.86% 6/14 |
| 2018年 3月期 | 877 3/30 | 559 4/17 | 2,043,600 6/27 | 333億4780万 | 211億8714万 | +19.1% 5/25 | -15.11% 8/15 |
| 2019年 3月期 | 1,298 6/12 | 514 3/25 | 3,626,500 5/16 | 493億6276万 | 195億9566万 | +26.88% 5/23 | -25.67% 12/25 |
| 2020年 3月期 | 558 4/1 | 156 3/23 | 5,064,200 12/2 | 212億7311万 | 59億5137万 | +52.29% 4/24 | -36.99% 3/13 |
| 2021年 3月期 | 1,056 6/2 | 188 4/1 | 27,940,500 6/2 | 402億8625万 | 71億7217万 | +104.5% 6/1 | -16.03% 7/2 |
| 2022年 3月期 | 5,300 11/26 | 680 5/13 | 28,505,600 12/2 | 2079億6596万 | 266億6134万 | +63.8% 11/26 | -42.31% 2/24 |
| 2023年 3月期 | 1,997 4/1 | 583 3/16 | 9,123,500 5/24 | 784億7283万 | 229億2272万 | +22.55% 3/31 | -30.17% 5/25 |
| 2024年 3月期 | 896 6/22 | 549 10/31 | 7,643,800 6/21 | 352億5120万 | 216億609万 | +26.99% 6/21 | -15.59% 8/16 |
| 最新 | 598 2025/4/25 | 249,600 | 235億3540万 | +9.32% 547 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- -37%（0.63倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- 2202%（23.02倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- -54%（0.46倍）
- 2014/12/30 vs 2013/12/30
- 199%（2.99倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 436%（5.36倍）
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/04/25 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
11円（2010/11/05） - 5386%（54.86倍）
598円（4/25）