株価チャート
株価
4/30
- 前日 (4/28)
- 1,323
- 始値
- 1,338
- 高値
- 1,388
- 安値
- 1,334
- 終値 +4.38%
- 1,381
- 出来高 +41.16%
- 60,700
乖離率
- 株価（5日）
移動平均値 - +2.68%
1,345 - 株価（25日）
移動平均値 - +2.68%
1,345 - 出来高（5日）
移動平均値 - +63.44%
37,140
2024/11/29～2025/04/30
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 | ||||||||||
| 04/30 | 1,338 | 1,388 | 1,334 | 1,381 | +4.38% | 60,700 | 241億1213万 | +2.68% | 6.97 | 0.5 |
| 04/28 | 1,348 | 1,348 | 1,323 | 1,323 | -0.82% | 43,000 | 230億9945万 | -1.85% | 6.68 | 0.48 |
| 04/25 | 1,320 | 1,351 | 1,320 | 1,334 | +0.08% | 18,700 | 232億9151万 | -1.4% | 6.73 | 0.48 |
| 04/24 | 1,351 | 1,359 | 1,330 | 1,333 | -1.41% | 20,900 | 232億7405万 | -1.91% | 6.73 | 0.48 |
| 04/23 | 1,338 | 1,374 | 1,338 | 1,352 | +1.43% | 42,400 | 236億579万 | -1.02% | 6.82 | 0.49 |
| 04/22 | 1,327 | 1,356 | 1,322 | 1,333 | +0.53% | 25,000 | 232億7405万 | -2.84% | 6.73 | 0.48 |
| 04/21 | 1,358 | 1,384 | 1,326 | 1,326 | -2.36% | 43,200 | 231億5183万 | -3.77% | 6.69 | 0.48 |
| 04/18 | 1,316 | 1,373 | 1,301 | 1,358 | +4.46% | 59,600 | 237億1055万 | -1.95% | 6.85 | 0.49 |
| 04/17 | 1,284 | 1,323 | 1,277 | 1,300 | +1.56% | 20,700 | 226億9787万 | -6.47% | 6.56 | 0.47 |
| 04/16 | 1,281 | 1,287 | 1,254 | 1,280 | +0.08% | 55,600 | 223億4868万 | -8.44% | 6.46 | 0.46 |
| 04/15 | 1,309 | 1,311 | 1,276 | 1,279 | -0.93% | 68,600 | 223億3122万 | -9.03% | 6.45 | 0.46 |
| 04/14 | 1,289 | 1,342 | 1,259 | 1,291 | +1.18% | 47,900 | 225億4073万 | -8.76% | 6.51 | 0.47 |
| 04/11 | 1,248 | 1,287 | 1,229 | 1,276 | -2.07% | 39,300 | 222億7884万 | -10.33% | 6.44 | 0.46 |
| 04/10 | 1,293 | 1,317 | 1,260 | 1,303 | +8.58% | 62,500 | 227億5025万 | -9.01% | 6.58 | 0.47 |
| 04/09 | 1,222 | 1,238 | 1,169 | 1,200 | -4.15% | 83,300 | 209億5188万 | -16.67% | 6.06 | 0.43 |
| 04/08 | 1,195 | 1,278 | 1,195 | 1,252 | +8.87% | 106,100 | 218億5980万 | -13.77% | 6.32 | 0.45 |
| 04/07 | 1,202 | 1,213 | 1,144 | 1,150 | -10.99% | 156,100 | 200億7889万 | -21.39% | 5.8 | 0.42 |
| 04/04 | 1,321 | 1,341 | 1,269 | 1,292 | -4.37% | 79,500 | 225億5819万 | -12.53% | 6.52 | 0.47 |
| 04/03 | 1,362 | 1,399 | 1,332 | 1,351 | -4.99% | 60,900 | 235億8833万 | -9.02% | 6.82 | 0.49 |
| 04/02 | 1,417 | 1,422 | 1,388 | 1,422 | +0.35% | 45,000 | 248億2798万 | -4.56% | 7.18 | 0.51 |
| 04/01 | 1,460 | 1,481 | 1,417 | 1,417 | -3.21% | 41,700 | 247億4068万 | -5.09% | 7.15 | 0.51 |
| 03/31 | 1,485 | 1,490 | 1,411 | 1,464 | -3.37% | 67,100 | 255億6130万 | -2.14% | 7.39 | 0.53 |
| 03/28 | 1,561 | 1,572 | 1,492 | 1,515 | -3.63% | 70,800 | 264億5175万 | +1.2% | 7.65 | 0.55 |
| 03/27 | 1,494 | 1,580 | 1,494 | 1,572 | +3.42% | 108,800 | 274億4697万 | +5.08% | 7.93 | 0.57 |
| 03/26 | 1,460 | 1,530 | 1,442 | 1,520 | +4.76% | 97,400 | 265億3905万 | +1.88% | 7.67 | 0.55 |
| 03/25 | 1,467 | 1,467 | 1,430 | 1,451 | -0.14% | 44,700 | 253億3432万 | -2.62% | 7.32 | 0.52 |
| 03/24 | 1,498 | 1,515 | 1,453 | 1,453 | -2.35% | 309,600 | 253億6924万 | -2.42% | 7.33 | 0.53 |
| 03/21 | 1,486 | 1,503 | 1,486 | 1,488 | -1.52% | 57,900 | 259億8034万 | +0.07% | 7.51 | 0.54 |
| 03/19 | 1,480 | 1,511 | 1,480 | 1,511 | +0.87% | 49,300 | 263億8191万 | +1.96% | 7.63 | 0.55 |
| 03/18 | 1,507 | 1,519 | 1,490 | 1,498 | +0.33% | 61,600 | 261億5494万 | +1.63% | 7.56 | 0.54 |
| 03/17 | 1,486 | 1,507 | 1,478 | 1,493 | +0.47% | 43,800 | 260億6764万 | +1.84% | 7.53 | 0.54 |
| 03/14 | 1,490 | 1,504 | 1,486 | 1,486 | -0.4% | 34,100 | 259億4542万 | +1.85% | 7.5 | 0.54 |
| 03/13 | 1,486 | 1,508 | 1,486 | 1,492 | -0.47% | 53,500 | 260億5018万 | +2.83% | 7.53 | 0.54 |
| 03/12 | 1,482 | 1,513 | 1,480 | 1,499 | +0.87% | 37,100 | 261億7240万 | +3.88% | 7.56 | 0.54 |
| 03/11 | 1,464 | 1,500 | 1,447 | 1,486 | -0.54% | 47,500 | 259億4542万 | +3.55% | 7.5 | 0.54 |
| 03/10 | 1,500 | 1,503 | 1,486 | 1,494 | -0.33% | 29,300 | 260億8510万 | +4.62% | 7.54 | 0.54 |
| 03/07 | 1,473 | 1,509 | 1,470 | 1,499 | +0.07% | 36,100 | 261億7240万 | +5.41% | 7.56 | 0.54 |
| 03/06 | 1,490 | 1,515 | 1,488 | 1,498 | +0.54% | 40,200 | 261億5494万 | +5.79% | 7.56 | 0.54 |
| 03/05 | 1,517 | 1,523 | 1,490 | 1,490 | -1.52% | 68,800 | 260億1526万 | +5.67% | 7.52 | 0.54 |
| 03/04 | 1,523 | 1,524 | 1,488 | 1,513 | -0.66% | 43,100 | 264億1683万 | +7.84% | 7.64 | 0.55 |
| 03/03 | 1,510 | 1,535 | 1,509 | 1,523 | +2.42% | 46,700 | 265億9143万 | +9.18% | 7.69 | 0.55 |
| 02/28 | 1,504 | 1,519 | 1,479 | 1,487 | -1.39% | 60,500 | 259億6288万 | +7.36% | 7.5 | 0.54 |
| 02/27 | 1,482 | 1,510 | 1,481 | 1,508 | +1.75% | 65,800 | 263億2953万 | +9.51% | 7.61 | 0.55 |
| 02/26 | 1,464 | 1,489 | 1,453 | 1,482 | +0.2% | 116,600 | 258億7558万 | +8.49% | 7.48 | 0.54 |
| 02/25 | 1,488 | 1,501 | 1,462 | 1,479 | -0.8% | 91,100 | 258億2320万 | +8.99% | 7.46 | 0.54 |
| 02/21 | 1,467 | 1,504 | 1,453 | 1,491 | -0.4% | 88,100 | 260億3272万 | +10.69% | 7.52 | 0.54 |
| 02/20 | 1,540 | 1,554 | 1,479 | 1,497 | +0.74% | 203,600 | 261億3748万 | +11.88% | 7.55 | 0.54 |
| 02/19 | 1,467 | 1,501 | 1,435 | 1,486 | +1.23% | 107,600 | 259億4542万 | +11.9% | 7.5 | 0.54 |
| 02/18 | 1,450 | 1,496 | 1,427 | 1,468 | -0.68% | 120,700 | 256億3114万 | +11.38% | 7.41 | 0.53 |
| 02/17 | 1,398 | 1,502 | 1,398 | 1,478 | +3.5% | 232,900 | 258億574万 | +12.91% | 7.46 | 0.53 |
| 02/14 | 1,282 | 1,438 | 1,213 | 1,428 | +2.51% | 385,600 | 249億3274万 | +9.93% | 7.21 | 0.52 |
| 02/13 | 1,380 | 1,406 | 1,373 | 1,393 | +1.31% | 142,400 | 243億2165万 | +7.98% | 7.03 | 0.5 |
| 02/12 | 1,317 | 1,376 | 1,315 | 1,375 | +5.04% | 181,100 | 240億737万 | +7.09% | 6.94 | 0.5 |
| 02/10 | 1,298 | 1,315 | 1,294 | 1,309 | +0.61% | 40,900 | 228億5501万 | +2.51% | 6.61 | 0.47 |
| 02/07 | 1,305 | 1,324 | 1,301 | 1,301 | -0.15% | 37,300 | 227億1533万 | +2.12% | 6.57 | 0.47 |
| 02/06 | 1,307 | 1,316 | 1,300 | 1,303 | +0.54% | 36,800 | 227億5025万 | +2.6% | 6.58 | 0.47 |
| 02/05 | 1,288 | 1,308 | 1,288 | 1,296 | +0.54% | 34,400 | 226億2803万 | +2.21% | 6.54 | 0.47 |
| 02/04 | 1,318 | 1,318 | 1,286 | 1,289 | -0.69% | 36,400 | 225億582万 | +1.66% | 6.5 | 0.47 |
| 02/03 | 1,302 | 1,310 | 1,291 | 1,298 | -1.82% | 51,000 | 226億6295万 | +2.37% | 6.55 | 0.47 |
| 01/31 | 1,340 | 1,340 | 1,312 | 1,322 | -1.34% | 49,600 | 230億8199万 | +4.34% | 6.67 | 0.48 |
| 01/30 | 1,337 | 1,356 | 1,331 | 1,340 | -0.52% | 51,900 | 233億9627万 | +5.85% | 6.76 | 0.48 |
| 01/29 | 1,359 | 1,367 | 1,338 | 1,347 | 0% | 73,200 | 235億1849万 | +6.65% | 6.8 | 0.49 |
| 01/28 | 1,313 | 1,350 | 1,313 | 1,347 | +1.74% | 93,400 | 235億1849万 | +6.9% | 6.8 | 0.49 |
| 01/27 | 1,305 | 1,334 | 1,305 | 1,324 | +1.69% | 145,300 | 231億1691万 | +5.33% | 6.68 | 0.48 |
| 01/24 | 1,276 | 1,305 | 1,258 | 1,302 | +2.52% | 96,400 | 227億3279万 | +3.83% | 6.57 | 0.47 |
| 01/23 | 1,287 | 1,287 | 1,268 | 1,270 | -1.93% | 61,000 | 221億7408万 | +1.36% | 6.41 | 0.46 |
| 01/22 | 1,250 | 1,309 | 1,247 | 1,295 | +4.6% | 212,600 | 226億1057万 | +3.35% | 6.54 | 0.47 |
| 01/21 | 1,240 | 1,240 | 1,217 | 1,238 | -0.08% | 49,300 | 216億1536万 | -1.12% | 6.25 | 0.45 |
| 01/20 | 1,249 | 1,260 | 1,236 | 1,239 | -0.8% | 37,500 | 216億3282万 | -1.04% | 6.25 | 0.45 |
| 01/17 | 1,256 | 1,257 | 1,242 | 1,249 | -0.24% | 38,900 | 218億742万 | -0.4% | 6.3 | 0.45 |
| 01/16 | 1,258 | 1,263 | 1,245 | 1,252 | +0.48% | 56,700 | 218億5980万 | -0.16% | 6.32 | 0.45 |
| 01/15 | 1,251 | 1,260 | 1,226 | 1,246 | -0.4% | 91,000 | 217億5504万 | -0.72% | 6.29 | 0.45 |
| 01/14 | 1,230 | 1,274 | 1,228 | 1,251 | +1.21% | 146,100 | 218億4234万 | -0.4% | 6.31 | 0.45 |
| 01/10 | 1,219 | 1,255 | 1,219 | 1,236 | +0.9% | 139,500 | 215億8044万 | -1.59% | 6.24 | 0.45 |
| 01/09 | 1,208 | 1,249 | 1,186 | 1,225 | +1.32% | 156,300 | 213億8838万 | -2.47% | 6.18 | 0.44 |
| 01/08 | 1,212 | 1,229 | 1,202 | 1,209 | -1.47% | 57,100 | 211億902万 | -3.82% | 6.1 | 0.44 |
| 01/07 | 1,220 | 1,234 | 1,209 | 1,227 | +0.66% | 126,200 | 214億2330万 | -2.54% | 6.19 | 0.44 |
| 01/06 | 1,214 | 1,234 | 1,205 | 1,219 | +0.16% | 128,900 | 212億8362万 | -3.25% | 6.15 | 0.44 |
| 2024 | ||||||||||
| 12/30 | 1,214 | 1,239 | 1,210 | 1,217 | +1.25% | 236,500 | 212億4870万 | -3.57% | 10.08 | 0.44 |
| 12/27 | 1,206 | 1,210 | 1,180 | 1,202 | -5.5% | 334,700 | 209億8680万 | -4.91% | 9.95 | 0.43 |
| 12/26 | 1,300 | 1,303 | 1,271 | 1,272 | -0.78% | 316,300 | 222億900万 | +0.47% | 10.53 | 0.46 |
| 12/25 | 1,282 | 1,287 | 1,268 | 1,282 | 0% | 145,800 | 223億8360万 | +1.34% | 10.61 | 0.46 |
| 12/24 | 1,290 | 1,294 | 1,270 | 1,282 | -0.62% | 188,900 | 223億8360万 | +1.42% | 10.61 | 0.46 |
| 12/23 | 1,291 | 1,295 | 1,270 | 1,290 | +0.08% | 174,500 | 225億2328万 | +2.22% | 10.68 | 0.47 |
| 12/20 | 1,275 | 1,305 | 1,275 | 1,289 | +1.98% | 283,800 | 225億582万 | +2.38% | 10.67 | 0.47 |
| 12/19 | 1,260 | 1,283 | 1,252 | 1,264 | -0.24% | 155,900 | 220億6932万 | +0.64% | 10.46 | 0.46 |
| 12/18 | 1,265 | 1,308 | 1,259 | 1,267 | -0.24% | 171,700 | 221億2170万 | +1.12% | 10.49 | 0.46 |
| 12/17 | 1,275 | 1,284 | 1,260 | 1,270 | +0.32% | 242,700 | 221億7408万 | +1.44% | 10.51 | 0.46 |
| 12/16 | 1,265 | 1,288 | 1,249 | 1,266 | -0.55% | 90,400 | 221億424万 | +1.36% | 10.48 | 0.46 |
| 12/13 | 1,252 | 1,293 | 1,252 | 1,273 | +0.87% | 254,900 | 222億2646万 | +2% | 10.54 | 0.46 |
| 12/12 | 1,262 | 1,268 | 1,257 | 1,262 | 0% | 66,100 | 220億3440万 | +1.53% | 10.45 | 0.46 |
| 12/11 | 1,260 | 1,267 | 1,242 | 1,262 | +0.16% | 58,900 | 220億3440万 | +1.77% | 10.45 | 0.46 |
| 12/10 | 1,273 | 1,273 | 1,252 | 1,260 | -0.79% | 79,400 | 219億9948万 | +2.44% | 10.43 | 0.46 |
| 12/09 | 1,267 | 1,278 | 1,266 | 1,270 | +0.4% | 59,100 | 221億7408万 | +4.18% | 10.51 | 0.46 |
| 12/06 | 1,261 | 1,272 | 1,257 | 1,265 | -0.24% | 88,200 | 220億8678万 | +4.72% | 10.47 | 0.46 |
| 12/05 | 1,261 | 1,276 | 1,260 | 1,268 | +0.63% | 102,000 | 221億3916万 | +5.93% | 10.5 | 0.46 |
| 12/04 | 1,255 | 1,266 | 1,243 | 1,260 | +0.72% | 69,600 | 219億9948万 | +6.24% | 10.43 | 0.46 |
| 12/03 | 1,249 | 1,252 | 1,237 | 1,251 | +0.72% | 74,800 | 218億4234万 | +6.47% | 10.36 | 0.45 |
| 12/02 | 1,253 | 1,253 | 1,234 | 1,242 | -1.04% | 82,800 | 216億8520万 | +6.7% | 10.28 | 0.45 |
| 11/29 | 1,250 | 1,264 | 1,248 | 1,255 | +0.08% | 98,200 | 219億1218万 | +8.94% | 10.39 | 0.45 |
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 | 2,000 400,000 4/7 400,000 4/4 | 409 81,800 10/28 | 421,400 2,107 3/6 | - | - | +41.31% 12/17 | -45.08% 10/10 |
| 2009年 12月期 | 836 167,200 1/5 | 475 95,000 2/24 | 265,600 1,328 4/14 | - | - | +19.09% 5/26 | -22.55% 2/24 |
| 2010年 12月期 | 783 156,600 4/26 | 449 89,800 10/29 | 283,000 1,415 12/27 | 233億8288万 | 134億857万 | +15.14% 3/24 | -12.74% 5/25 |
| 2011年 12月期 | 844 168,800 3/7 | 354 70,800 10/5 | 1,509,400 7,547 3/7 | 252億454万 | 105億7157万 | +28.42% 3/7 | -27.1% 3/15 |
| 2012年 12月期 | 748 149,500 12/25 | 393 78,500 1/13 | 451,200 2,256 11/1 | 223億2274万 | 117億2130万 | +19.04% 11/28 | -8.88% 5/23 |
| 2013年 12月期 | 1,299 9/2 | 640 1/24 | 2,411,100 9/2 | 387億9229万 | 191億1244万 | +32.58% 12/2 | -26.09% 2/4 |
| 2014年 12月期 | 1,098 1/22 | 677 10/17 | 1,510,000 2/3 | 328億4557万 | 202億8562万 | +8.26% 6/16 | -12.43% 2/14 |
| 2015年 12月期 | 739 1/5 | 514 8/25 | 792,200 1/30 | 221億5522万 | 154億972万 | +8.72% 1/27 | -15.46% 8/25 |
| 2016年 12月期 | 881 6/10 | 489 2/12 | 501,400 5/2 | 264億1238万 | 146億6022万 | +18.1% 5/12 | -17.8% 2/12 |
| 2017年 12月期 | 1,645 6/9 | 698 1/18 | 2,470,700 5/1 | 391億8011万 | 209億8285万 | +31.34% 5/1 | -15.87% 8/10 |
| 2018年 12月期 | 3,540 10/1 | 943 2/15 | 1,809,700 2/9 | 853億1480万 | 227億2651万 | +23.38% 4/2 | -29.24% 2/14 |
| 2019年 12月期 | 2,015 2/12 | 1,323 1/11 | 1,279,600 2/12 | 479億9266万 | 315億1081万 | +28.92% 2/8 | -20.3% 5/13 |
| 2020年 12月期 | 2,151 12/4 | 1,050 3/13 | 707,900 2/13 | 512億3187万 | 250億858万 | +29.06% 12/3 | -30.19% 3/13 |
| 2021年 12月期 | 2,532 6/14 | 1,315 12/30 | 931,300 11/30 | 603億641万 | 313億2027万 | +22.58% 5/27 | -20.38% 8/20 |
| 2022年 12月期 | 1,561 2/22 | 1,113 10/13 | 1,022,800 2/14 | 371億7942万 | 265億910万 | +15.62% 2/17 | -10.27% 3/8 |
| 2023年 12月期 | 1,304 12/22 | 950 10/4 | 624,200 7/28 | 227億6771万 | 226億2681万 | +13.79% 11/30 | -8.94% 5/19 |
| 2024年 12月期 | 1,308 12/18 | 870 8/5 | 740,200 11/7 | 228億3755万 | 151億9011万 | +21.91% 11/11 | -14.49% 8/5 |
| 最新 | 1,381 2025/4/30 | 60,700 | 241億1213万 | +2.68% 1,345 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 378%（4.78倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 77%（1.77倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/04/30 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
354円（2011/10/05） - 290%（3.9倍）
1,381円（4/30）