株価チャート
株価
4/25
- 前日 (4/24)
- 3,790
- 始値
- 3,710
- 高値
- 4,340
- 安値
- 3,595
- 終値 +12.27%
- 4,255
- 出来高 +693.74%
- 786,600
乖離率
- 株価（5日）
移動平均値 - +10.43%
3,853 - 株価（25日）
移動平均値 - +23.55%
3,444 - 出来高（5日）
移動平均値 - +276.87%
208,720
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 | 3,710 | 4,340 | 3,595 | 4,255 | +12.27% | 786,600 | 651億6789万 | +23.55% | 18.33 | 3.52 |
| 04/24 | 3,810 | 3,880 | 3,760 | 3,790 | -0.26% | 99,100 | 580億4613万 | +11.37% | 16.33 | 3.13 |
| 04/23 | 3,720 | 3,820 | 3,680 | 3,800 | +2.98% | 77,100 | 581億9929万 | +12.39% | 16.37 | 3.14 |
| 04/22 | 3,730 | 3,775 | 3,650 | 3,690 | -1.07% | 40,000 | 565億1457万 | +9.85% | 15.9 | 3.05 |
| 04/21 | 3,680 | 3,760 | 3,670 | 3,730 | +1.77% | 40,800 | 571億2720万 | +11.64% | 16.07 | 3.08 |
| 04/18 | 3,590 | 3,690 | 3,585 | 3,665 | +2.95% | 41,800 | 561億3168万 | +10.26% | 15.79 | 3.03 |
| 04/17 | 3,560 | 3,590 | 3,515 | 3,560 | 0% | 18,000 | 545億2355万 | +7.68% | 15.34 | 2.94 |
| 04/16 | 3,540 | 3,605 | 3,530 | 3,560 | +0.42% | 27,500 | 545億2355万 | +8.17% | 15.34 | 2.94 |
| 04/15 | 3,595 | 3,600 | 3,505 | 3,545 | +1.87% | 50,100 | 542億9381万 | +8.08% | 15.27 | 2.93 |
| 04/14 | 3,415 | 3,490 | 3,415 | 3,480 | +2.2% | 24,700 | 532億9830万 | +6.45% | 14.99 | 2.88 |
| 04/11 | 3,315 | 3,410 | 3,300 | 3,405 | +0.59% | 18,000 | 521億4963万 | +4.26% | 14.67 | 2.82 |
| 04/10 | 3,335 | 3,415 | 3,290 | 3,385 | +4.8% | 44,900 | 518億4331万 | +3.55% | 14.58 | 2.8 |
| 04/09 | 3,220 | 3,265 | 3,155 | 3,230 | +0.16% | 52,400 | 494億6940万 | -1.37% | 13.92 | 2.67 |
| 04/08 | 3,105 | 3,230 | 3,105 | 3,225 | +7.57% | 53,800 | 493億9282万 | -1.86% | 13.9 | 2.67 |
| 04/07 | 2,900 | 3,085 | 2,850 | 2,998 | -5.87% | 75,500 | 459億1618万 | -9.07% | 12.92 | 2.48 |
| 04/04 | 3,140 | 3,185 | 3,115 | 3,185 | -0.47% | 56,000 | 487億8019万 | -3.86% | 13.72 | 2.63 |
| 04/03 | 3,250 | 3,275 | 3,185 | 3,200 | -3.61% | 50,600 | 490億993万 | -3.88% | 13.79 | 2.65 |
| 04/02 | 3,405 | 3,420 | 3,275 | 3,320 | -2.78% | 62,000 | 508億4780万 | -0.81% | 14.3 | 2.74 |
| 04/01 | 3,405 | 3,425 | 3,350 | 3,415 | +1.64% | 49,000 | 523億278万 | +1.79% | 14.71 | 2.82 |
| 03/31 | 3,300 | 3,450 | 3,300 | 3,360 | +1.05% | 77,100 | 514億6042万 | -0.03% | 14.48 | 2.78 |
| 03/28 | 3,265 | 3,390 | 3,255 | 3,325 | +2.15% | 60,300 | 509億2438万 | -1.34% | 14.33 | 2.75 |
| 03/27 | 3,245 | 3,295 | 3,235 | 3,255 | +0.62% | 45,100 | 498億5229万 | -3.64% | 14.02 | 2.69 |
| 03/26 | 3,265 | 3,270 | 3,215 | 3,235 | -0.15% | 27,200 | 495億4597万 | -4.6% | 13.94 | 2.67 |
| 03/25 | 3,250 | 3,255 | 3,220 | 3,240 | -0.15% | 18,700 | 496億2255万 | -4.73% | 13.96 | 2.68 |
| 03/24 | 3,235 | 3,255 | 3,225 | 3,245 | +0.46% | 19,800 | 496億9913万 | -4.84% | 13.98 | 2.68 |
| 03/21 | 3,245 | 3,260 | 3,230 | 3,230 | -0.46% | 12,900 | 494億6940万 | -5.5% | 13.92 | 2.67 |
| 03/19 | 3,250 | 3,265 | 3,225 | 3,245 | 0% | 21,200 | 496億9913万 | -5.34% | 13.98 | 2.68 |
| 03/18 | 3,235 | 3,250 | 3,215 | 3,245 | +0.46% | 36,100 | 496億9913万 | -5.5% | 13.98 | 2.68 |
| 03/17 | 3,300 | 3,315 | 3,225 | 3,230 | -2.42% | 51,900 | 494億6940万 | -6.13% | 13.92 | 2.67 |
| 03/14 | 3,215 | 3,375 | 3,215 | 3,310 | +2.95% | 40,100 | 506億9464万 | -4.42% | 14.26 | 2.74 |
| 03/13 | 3,200 | 3,245 | 3,180 | 3,215 | +0.63% | 55,600 | 492億3966万 | -7.51% | 13.85 | 2.66 |
| 03/12 | 3,270 | 3,300 | 3,190 | 3,195 | -2.89% | 61,100 | 489億3335万 | -8.51% | 13.77 | 2.64 |
| 03/11 | 3,225 | 3,350 | 3,205 | 3,290 | +0.92% | 66,400 | 503億8833万 | -6.16% | 14.18 | 2.72 |
| 03/10 | 3,380 | 3,380 | 3,260 | 3,260 | -4.12% | 50,400 | 499億2886万 | -7.36% | 14.05 | 2.7 |
| 03/07 | 3,465 | 3,465 | 3,390 | 3,400 | -2.44% | 36,400 | 520億7305万 | -3.76% | 14.65 | 2.81 |
| 03/06 | 3,540 | 3,565 | 3,470 | 3,485 | -1.55% | 34,700 | 533億7487万 | -1.64% | 15.02 | 2.88 |
| 03/05 | 3,490 | 3,585 | 3,475 | 3,540 | +1.43% | 22,300 | 542億1723万 | -0.23% | 15.25 | 2.93 |
| 03/04 | 3,500 | 3,515 | 3,465 | 3,490 | -0.29% | 12,800 | 534億5145万 | -1.66% | 15.04 | 2.89 |
| 03/03 | 3,525 | 3,590 | 3,480 | 3,500 | +2.64% | 46,800 | 536億461万 | -1.55% | 15.08 | 2.89 |
| 02/28 | 3,570 | 3,620 | 3,410 | 3,410 | -4.62% | 47,200 | 522億2620万 | -4.19% | 14.69 | 2.82 |
| 02/27 | 3,680 | 3,680 | 3,525 | 3,575 | -2.46% | 52,200 | 547億5328万 | +0.17% | 15.4 | 2.96 |
| 02/26 | 3,520 | 3,675 | 3,460 | 3,665 | +4.12% | 81,400 | 561億3168万 | +2.55% | 15.79 | 3.03 |
| 02/25 | 3,510 | 3,550 | 3,495 | 3,520 | -1.12% | 20,400 | 539億1092万 | -1.59% | 15.17 | 2.91 |
| 02/21 | 3,560 | 3,645 | 3,530 | 3,560 | -0.42% | 27,400 | 545億2355万 | -0.67% | 15.34 | 2.94 |
| 02/20 | 3,540 | 3,585 | 3,490 | 3,575 | +1.27% | 28,700 | 547億5328万 | -0.33% | 15.4 | 2.96 |
| 02/19 | 3,585 | 3,660 | 3,515 | 3,530 | -1.26% | 47,600 | 540億6408万 | -1.73% | 15.21 | 2.92 |
| 02/18 | 3,475 | 3,580 | 3,455 | 3,575 | +2.14% | 34,500 | 547億5328万 | -0.61% | 15.4 | 2.96 |
| 02/17 | 3,480 | 3,550 | 3,450 | 3,500 | +1.3% | 42,700 | 536億461万 | -2.89% | 15.08 | 2.89 |
| 02/14 | 3,430 | 3,475 | 3,390 | 3,455 | +0.44% | 29,200 | 529億1541万 | -4.27% | 14.89 | 2.86 |
| 02/13 | 3,500 | 3,505 | 3,425 | 3,440 | -1.71% | 54,500 | 526億8567万 | -4.76% | 14.82 | 2.84 |
| 02/12 | 3,500 | 3,550 | 3,445 | 3,500 | +3.7% | 128,300 | 536億461万 | -3.18% | 15.08 | 2.89 |
| 02/10 | 3,425 | 3,495 | 3,355 | 3,375 | -1.6% | 72,800 | 516億9016万 | -6.66% | 14.54 | 2.79 |
| 02/07 | 3,395 | 3,590 | 3,320 | 3,430 | -9.02% | 349,000 | 525億3252万 | -5.33% | 14.78 | 2.84 |
| 02/06 | 3,650 | 3,855 | 3,630 | 3,770 | +3.43% | 328,800 | 577億3982万 | +4.14% | 16.24 | 3.12 |
| 02/05 | 3,640 | 3,655 | 3,575 | 3,645 | +0.97% | 51,500 | 558億2537万 | +1.19% | 15.71 | 3.01 |
| 02/04 | 3,585 | 3,615 | 3,565 | 3,610 | +1.98% | 29,300 | 552億8933万 | +0.67% | 15.55 | 2.98 |
| 02/03 | 3,600 | 3,600 | 3,530 | 3,540 | -2.21% | 39,800 | 542億1723万 | -0.84% | 15.25 | 2.93 |
| 01/31 | 3,670 | 3,675 | 3,590 | 3,620 | 0% | 20,800 | 554億4248万 | +1.74% | 15.6 | 2.99 |
| 01/30 | 3,665 | 3,665 | 3,580 | 3,620 | -0.55% | 22,800 | 554億4248万 | +2.2% | 15.6 | 2.99 |
| 01/29 | 3,635 | 3,680 | 3,620 | 3,640 | +0.69% | 25,300 | 557億4879万 | +3.2% | 15.68 | 3.01 |
| 01/28 | 3,595 | 3,615 | 3,575 | 3,615 | +1.26% | 19,700 | 553億6590万 | +2.99% | 15.58 | 2.99 |
| 01/27 | 3,630 | 3,630 | 3,570 | 3,570 | -1.65% | 22,500 | 546億7670万 | +2.12% | 15.38 | 2.95 |
| 01/24 | 3,570 | 3,630 | 3,560 | 3,630 | +0.55% | 30,900 | 555億9564万 | +4.07% | 15.64 | 3 |
| 01/23 | 3,680 | 3,680 | 3,590 | 3,610 | -1.37% | 18,800 | 552億8933万 | +3.71% | 15.55 | 2.98 |
| 01/22 | 3,700 | 3,700 | 3,640 | 3,660 | -0.81% | 21,800 | 560億5511万 | +5.48% | 15.77 | 3.03 |
| 01/21 | 3,740 | 3,755 | 3,675 | 3,690 | -1.34% | 42,200 | 565億1457万 | +6.65% | 15.9 | 3.05 |
| 01/20 | 3,650 | 3,745 | 3,650 | 3,740 | +1.36% | 36,000 | 572億8035万 | +8.56% | 16.11 | 3.09 |
| 01/17 | 3,640 | 3,690 | 3,565 | 3,690 | +1.37% | 40,800 | 565億1457万 | +7.58% | 15.9 | 3.05 |
| 01/16 | 3,700 | 3,725 | 3,640 | 3,640 | -1.62% | 26,600 | 557億4879万 | +6.65% | 15.68 | 3.01 |
| 01/15 | 3,670 | 3,725 | 3,665 | 3,700 | +0.82% | 41,700 | 566億6773万 | +8.92% | 15.94 | 3.06 |
| 01/14 | 3,650 | 3,725 | 3,620 | 3,670 | -1.87% | 100,500 | 562億826万 | +8.61% | 15.81 | 3.03 |
| 01/10 | 3,625 | 3,770 | 3,555 | 3,740 | +3.17% | 84,300 | 572億8035万 | +11.28% | 16.11 | 3.09 |
| 01/09 | 3,500 | 3,630 | 3,500 | 3,625 | +2.84% | 66,700 | 555億1906万 | +8.53% | 15.62 | 3 |
| 01/08 | 3,480 | 3,550 | 3,470 | 3,525 | +0.28% | 64,700 | 539億8750万 | +6.02% | 15.19 | 2.91 |
| 01/07 | 3,520 | 3,600 | 3,470 | 3,515 | -0.14% | 76,000 | 538億3434万 | +6.13% | 15.15 | 2.91 |
| 01/06 | 3,500 | 3,570 | 3,460 | 3,520 | -1.12% | 112,400 | 539億1092万 | +6.73% | 15.17 | 2.91 |
| 2024 | ||||||||||
| 12/30 | 3,360 | 3,560 | 3,355 | 3,560 | +5.79% | 150,100 | 545億2355万 | +8.37% | 15.34 | 2.97 |
| 12/27 | 3,265 | 3,420 | 3,260 | 3,365 | +1.36% | 164,100 | 515億3700万 | +2.87% | 14.5 | 2.81 |
| 12/26 | 3,280 | 3,330 | 3,230 | 3,320 | +2.95% | 146,300 | 508億4780万 | +1.68% | 14.3 | 2.77 |
| 12/25 | 3,235 | 3,270 | 3,175 | 3,225 | +0.31% | 92,300 | 493億9282万 | -1.07% | 13.9 | 2.69 |
| 12/24 | 3,260 | 3,260 | 3,195 | 3,215 | -1.08% | 80,600 | 492億3966万 | -1.38% | 13.85 | 2.68 |
| 12/23 | 3,235 | 3,280 | 3,220 | 3,250 | +0.93% | 36,200 | 497億7571万 | -0.25% | 14 | 2.71 |
| 12/20 | 3,250 | 3,290 | 3,215 | 3,220 | -0.77% | 36,200 | 493億1624万 | -0.95% | 13.87 | 2.69 |
| 12/19 | 3,160 | 3,245 | 3,150 | 3,245 | +0.93% | 70,200 | 496億9913万 | -0.12% | 13.98 | 2.71 |
| 12/18 | 3,255 | 3,255 | 3,170 | 3,215 | -1.23% | 106,500 | 492億3966万 | -0.92% | 13.85 | 2.68 |
| 12/17 | 3,355 | 3,355 | 3,250 | 3,255 | -3.41% | 62,200 | 498億5229万 | +0.34% | 14.02 | 2.72 |
| 12/16 | 3,450 | 3,450 | 3,370 | 3,370 | -2.32% | 60,500 | 516億1358万 | +3.92% | 14.52 | 2.81 |
| 12/13 | 3,380 | 3,450 | 3,380 | 3,450 | +3.14% | 66,600 | 528億3883万 | +6.61% | 14.87 | 2.88 |
| 12/12 | 3,425 | 3,425 | 3,325 | 3,345 | -1.76% | 49,900 | 512億3069万 | +3.85% | 14.41 | 2.79 |
| 12/11 | 3,365 | 3,430 | 3,365 | 3,405 | +2.41% | 44,000 | 521億4963万 | +6.07% | 14.67 | 2.84 |
| 12/10 | 3,320 | 3,350 | 3,300 | 3,325 | -0.75% | 29,000 | 509億2438万 | +4.2% | 14.33 | 2.77 |
| 12/09 | 3,325 | 3,360 | 3,270 | 3,350 | +2.45% | 53,000 | 513億727万 | +5.45% | 14.43 | 2.8 |
| 12/06 | 3,240 | 3,305 | 3,220 | 3,270 | +1.08% | 43,500 | 500億8202万 | +3.51% | 14.09 | 2.73 |
| 12/05 | 3,255 | 3,275 | 3,225 | 3,235 | -1.07% | 23,500 | 495億4597万 | +2.83% | 13.94 | 2.7 |
| 12/04 | 3,235 | 3,340 | 3,225 | 3,270 | +2.03% | 77,100 | 500億8202万 | +4.34% | 14.09 | 2.73 |
| 12/03 | 3,240 | 3,245 | 3,205 | 3,205 | -0.77% | 30,500 | 490億8651万 | +2.76% | 13.81 | 2.67 |
| 12/02 | 3,240 | 3,240 | 3,180 | 3,230 | -0.15% | 22,100 | 494億6940万 | +3.83% | 13.92 | 2.7 |
| 11/29 | 3,210 | 3,285 | 3,210 | 3,235 | +1.09% | 43,000 | 495億4597万 | +4.32% | 13.94 | 2.7 |
| 11/28 | 3,155 | 3,200 | 3,120 | 3,200 | +0.95% | 20,400 | 490億993万 | +3.49% | 13.79 | 2.67 |
| 11/27 | 3,170 | 3,175 | 3,100 | 3,170 | -0.47% | 34,000 | 485億5046万 | +2.76% | 13.66 | 2.65 |
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 12月期 | 625 500 1/4 | 493 394 10/10 394 1/23 | 13,600 17,000 4/15 | - | - | +8.52% 4/25 | -9.43% 2/5 |
| 2009年 12月期 | 566 453 10/15 | 471 377 2/19 | 17,600 22,000 12/16 22,000 12/11 | - | - | +8.23% 4/14 | -6.87% 2/19 |
| 2010年 12月期 | 529 423 12/27 | 494 395 7/28 395 7/27 他3件 | 22,400 28,000 5/17 | 82億6732万 | 77億2007万 | +2.94% 12/24 | -2.78% 3/24 |
| 2011年 12月期 | 513 410 12/27 | 468 374 8/9 | 18,400 23,000 9/15 | 80億1324万 | 73億964万 | +3.82% 8/15 | -4.83% 3/15 |
| 2012年 12月期 | 568 454 12/17 | 468 374 6/1 374 5/31 他3件 | 45,600 57,000 12/3 | 88億7320万 | 73億964万 | +13.34% 1/16 | -3.74% 12/28 5/30 |
| 2013年 12月期 | 625 500 2/6 | 506 405 1/4 | 28,800 36,000 12/24 | 97億7225万 | 79億1552万 | +8.41% 4/15 | -12.86% 2/15 |
| 2014年 12月期 | 585 468 12/25 | 519 415 3/26 | 22,400 28,000 9/16 | 89億5962万 | 79億4496万 | +3.11% 12/25 | -3.58% 2/14 |
| 2015年 12月期 | 685 548 12/25 | 538 430 6/26 | 25,600 32,000 12/7 | 104億9118万 | 82億3213万 | +9.08% 2/15 | -9.42% 1/12 |
| 2016年 12月期 | 766 613 11/4 | 570 456 1/20 | 36,000 45,000 9/26 | 117億3558万 | 87億2989万 | +9.29% 8/18 | -3.82% 5/2 |
| 2017年 12月期 | 850 3,400 12/26 3,400 12/25 | 691 553 4/7 | 27,200 34,000 2/10 | 130億1826万 | 105億8691万 | +5.97% 12/18 | -3.53% 2/6 |
| 2018年 12月期 | 1,508 6,030 9/5 | 780 3,120 3/29 | 209,600 52,400 9/5 | 230億8827万 | 119億4617万 | +35.33% 9/5 | -17.71% 12/25 |
| 2019年 12月期 | 948 3,790 5/22 | 763 3,050 2/12 | 98,200 49,100 12/26 | 145億1153万 | 116億7814万 | +11.53% 5/21 | -6.34% 7/2 |
| 2020年 12月期 | 803 1,605 1/6 | 601 1,201 3/13 | 79,800 39,900 10/22 | 122億9077万 | 91億9702万 | +10.17% 4/14 | -17.37% 3/13 |
| 2021年 12月期 | 825 1,650 12/28 | 728 1,455 8/16 | 70,000 35,000 2/26 | 126億3537万 | 111億4210万 | +4.29% 11/1 | -6.1% 1/7 |
| 2022年 12月期 | 1,380 12/19 | 738 1,476 3/18 | 250,700 12/20 | 211億3553万 | 113億291万 | +20.21% 12/19 | -11.86% 1/5 |
| 2023年 12月期 | 2,538 11/8 | 1,036 1/6 | 651,100 10/27 | 388億7100万 | 158億6696万 | +29.07% 5/18 | -11.39% 8/4 |
| 2024年 12月期 | 3,615 9/20 | 1,884 2/2 | 1,268,000 2/8 | 553億6590万 | 288億5459万 | +32.71% 2/14 | -17.03% 5/1 |
| 最新 | 4,255 2025/4/25 | 786,600 | 651億6789万 | +23.55% 3,444 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/28 vs 1984/12/25
- 269%（3.69倍）
- 1986/12/27 vs 1985/12/28
- -25%（0.75倍）
- 1987/12/25 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/25
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/24
- -18%（0.82倍）
- 1993/12/24 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/29 vs 1993/12/24
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/29
- -12%（0.88倍）
- 1996/12/20 vs 1995/12/28
- 4%（1.04倍）
- 1997/12/25 vs 1996/12/20
- -38%（0.62倍）
- 1998/12/28 vs 1997/12/25
- 0%（1倍）
- 1999/12/28 vs 1998/12/28
- -15%（0.85倍）
- 2000/12/28 vs 1999/12/28
- -5%（0.95倍）
- 2001/12/26 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/27 vs 2001/12/26
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/27
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/28 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/28
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 89%（1.89倍）
- 2024/12/30 vs 2023/12/29
- 71%（1.71倍）
- 2025/04/25 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
216円（1983/02/10） - 1871%（19.71倍）
4,255円（4/25）