株価チャート
株価
4/18
- 前日 (4/17)
- 1,054
- 始値
- 1,052
- 高値
- 1,068
- 安値
- 1,046
- 終値 +0.38%
- 1,058
- 出来高 -0.71%
- 521,100
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,047 - 株価（25日）
移動平均値 - -1.58%
1,075 - 出来高（5日）
移動平均値 - -14.51%
609,560
2024/11/20～2025/04/18
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 | ||||||||||
| 04/18 | 1,052 | 1,068 | 1,046 | 1,058 | +0.38% | 521,100 | 4121億5388万 | -1.58% | 25.91 | 1.03 |
| 04/17 | 1,038 | 1,057 | 1,035 | 1,054 | +0.86% | 524,800 | 4105億9564万 | -2.04% | 25.82 | 1.03 |
| 04/16 | 1,031 | 1,046 | 1,028 | 1,045 | +0.97% | 636,600 | 4070億8961万 | -2.97% | 25.59 | 1.02 |
| 04/15 | 1,050 | 1,054 | 1,027 | 1,035 | -0.77% | 781,300 | 4031億9401万 | -4.17% | 25.35 | 1.01 |
| 04/14 | 1,043 | 1,052 | 1,038 | 1,043 | +1.36% | 584,000 | 4063億1049万 | -3.6% | 25.55 | 1.02 |
| 04/11 | 1,011 | 1,032 | 1,011 | 1,029 | -0.87% | 801,100 | 4008億5665万 | -4.99% | 25.2 | 1 |
| 04/10 | 1,035 | 1,043 | 1,008 | 1,038 | +5.7% | 1,008,300 | 4043億6269万 | -4.33% | 25.42 | 1.01 |
| 04/09 | 999 | 1,012 | 979 | 982 | -3.25% | 1,628,600 | 3825億4736万 | -9.58% | 24.05 | 0.96 |
| 04/08 | 1,013 | 1,024 | 1,003 | 1,015 | +1.81% | 812,900 | 3954億282万 | -6.8% | 24.86 | 0.99 |
| 04/07 | 1,008 | 1,036 | 996 | 997 | -6.3% | 1,113,500 | 3883億9075万 | -8.62% | 24.42 | 0.97 |
| 04/04 | 1,070 | 1,086 | 1,054 | 1,064 | -1.39% | 925,000 | 4144億9123万 | -2.65% | 26.06 | 1.04 |
| 04/03 | 1,047 | 1,079 | 1,045 | 1,079 | +0.28% | 815,900 | 4203億3463万 | -1.37% | 26.43 | 1.05 |
| 04/02 | 1,096 | 1,096 | 1,074 | 1,076 | -1.19% | 806,600 | 4191億6595万 | -1.65% | 26.35 | 1.05 |
| 04/01 | 1,083 | 1,094 | 1,081 | 1,089 | +0.65% | 724,500 | 4242億3022万 | -0.46% | 26.67 | 1.06 |
| 03/31 | 1,098 | 1,101 | 1,080 | 1,082 | -2.26% | 985,900 | 4215億330万 | -1.01% | 26.5 | 1.05 |
| 03/28 | 1,109 | 1,115 | 1,102 | 1,107 | -2.04% | 776,700 | 4312億4229万 | +1.37% | 27.11 | 1.08 |
| 03/27 | 1,132 | 1,142 | 1,118 | 1,130 | -0.09% | 760,900 | 4402億216万 | +3.67% | 27.68 | 1.1 |
| 03/26 | 1,138 | 1,139 | 1,125 | 1,131 | -0.18% | 673,300 | 4405億9172万 | +4.05% | 27.7 | 1.1 |
| 03/25 | 1,118 | 1,133 | 1,117 | 1,133 | +0.89% | 469,300 | 4413億7084万 | +4.52% | 27.75 | 1.1 |
| 03/24 | 1,127 | 1,128 | 1,117 | 1,123 | -0.35% | 457,700 | 4374億7524万 | +3.79% | 27.51 | 1.09 |
| 03/21 | 1,123 | 1,134 | 1,121 | 1,127 | -0.18% | 780,900 | 4390億3348万 | +4.26% | 27.6 | 1.1 |
| 03/19 | 1,120 | 1,136 | 1,120 | 1,129 | +1.35% | 517,700 | 4398億1260万 | +4.54% | 27.65 | 1.1 |
| 03/18 | 1,112 | 1,123 | 1,108 | 1,114 | +0.18% | 644,400 | 4339億6921万 | +3.05% | 27.28 | 1.09 |
| 03/17 | 1,093 | 1,120 | 1,089 | 1,112 | +2.21% | 693,700 | 4331億9009万 | +2.68% | 27.24 | 1.08 |
| 03/14 | 1,084 | 1,092 | 1,077 | 1,088 | +0.37% | 494,300 | 4238億4066万 | +0.37% | 26.65 | 1.06 |
| 03/13 | 1,081 | 1,087 | 1,077 | 1,084 | +0.28% | 483,200 | 4222億8242万 | -0.18% | 26.55 | 1.06 |
| 03/12 | 1,092 | 1,108 | 1,066 | 1,081 | -1.73% | 1,012,000 | 4211億1375万 | -0.73% | 26.48 | 1.05 |
| 03/11 | 1,084 | 1,117 | 1,081 | 1,100 | +0.64% | 1,310,400 | 4285億1537万 | +0.82% | 26.94 | 1.07 |
| 03/10 | 1,071 | 1,106 | 1,068 | 1,093 | +1.86% | 918,700 | 4257億8846万 | 0% | 26.77 | 1.06 |
| 03/07 | 1,070 | 1,077 | 1,066 | 1,073 | -0.56% | 649,100 | 4179億9727万 | -2.1% | 26.28 | 1.05 |
| 03/06 | 1,060 | 1,080 | 1,058 | 1,079 | +2.18% | 557,900 | 4203億3463万 | -1.82% | 26.43 | 1.05 |
| 03/05 | 1,065 | 1,067 | 1,054 | 1,056 | 0% | 463,200 | 4113億7476万 | -4.17% | 25.86 | 1.03 |
| 03/04 | 1,053 | 1,059 | 1,046 | 1,056 | -0.66% | 736,000 | 4113億7476万 | -4.52% | 25.86 | 1.03 |
| 03/03 | 1,074 | 1,077 | 1,061 | 1,063 | -0.19% | 652,000 | 4141億168万 | -4.23% | 26.04 | 1.04 |
| 02/28 | 1,075 | 1,086 | 1,059 | 1,065 | -1.21% | 1,014,000 | 4148億8079万 | -4.31% | 26.08 | 1.04 |
| 02/27 | 1,057 | 1,081 | 1,057 | 1,078 | +0.84% | 910,600 | 4199億4507万 | -3.49% | 26.4 | 1.05 |
| 02/26 | 1,076 | 1,079 | 1,062 | 1,069 | -1.84% | 711,500 | 4164億3903万 | -4.55% | 26.18 | 1.04 |
| 02/25 | 1,062 | 1,091 | 1,059 | 1,089 | +2.83% | 932,400 | 4242億3022万 | -3.11% | 26.67 | 1.06 |
| 02/21 | 1,050 | 1,064 | 1,049 | 1,059 | +0.57% | 812,700 | 4125億4344万 | -6.03% | 25.94 | 1.03 |
| 02/20 | 1,047 | 1,065 | 1,047 | 1,053 | -0.19% | 1,059,600 | 4102億608万 | -6.9% | 25.79 | 1.03 |
| 02/19 | 1,053 | 1,072 | 1,051 | 1,055 | -0.57% | 1,101,400 | 4109億8520万 | -7.05% | 25.84 | 1.03 |
| 02/18 | 1,060 | 1,067 | 1,057 | 1,061 | +1.24% | 800,000 | 4133億2256万 | -6.85% | 25.99 | 1.03 |
| 02/17 | 1,080 | 1,102 | 1,048 | 1,048 | -4.73% | 1,466,100 | 4082億5828万 | -8.39% | 25.67 | 1.02 |
| 02/14 | 1,099 | 1,108 | 1,091 | 1,100 | +0.82% | 842,700 | 4285億1537万 | -4.18% | 26.94 | 1.07 |
| 02/13 | 1,095 | 1,102 | 1,079 | 1,091 | -1.98% | 1,579,200 | 4250億934万 | -5.21% | 26.72 | 1.06 |
| 02/12 | 1,161 | 1,165 | 1,096 | 1,113 | -3.22% | 1,710,200 | 4335億7965万 | -3.55% | 27.26 | 1.08 |
| 02/10 | 1,150 | 1,162 | 1,148 | 1,150 | 0% | 667,800 | 4479億9335万 | -0.52% | 28.17 | 1.12 |
| 02/07 | 1,150 | 1,158 | 1,149 | 1,150 | 0% | 516,000 | 4479億9335万 | -0.69% | 28.17 | 1.12 |
| 02/06 | 1,141 | 1,154 | 1,139 | 1,150 | +0.79% | 702,800 | 4479億9335万 | -0.95% | 28.17 | 1.12 |
| 02/05 | 1,147 | 1,151 | 1,134 | 1,141 | -0.52% | 698,600 | 4444億8731万 | -1.89% | 27.95 | 1.11 |
| 02/04 | 1,144 | 1,150 | 1,138 | 1,147 | +1.77% | 786,900 | 4468億2467万 | -1.63% | 28.09 | 1.12 |
| 02/03 | 1,140 | 1,142 | 1,121 | 1,127 | -2.42% | 1,001,400 | 4390億3348万 | -3.59% | 27.6 | 1.1 |
| 01/31 | 1,160 | 1,162 | 1,143 | 1,155 | -1.11% | 754,600 | 4499億4114万 | -1.62% | 28.29 | 1.12 |
| 01/30 | 1,156 | 1,168 | 1,156 | 1,168 | +1.04% | 630,000 | 4550億542万 | -0.76% | 28.61 | 1.14 |
| 01/29 | 1,161 | 1,168 | 1,153 | 1,156 | -0.34% | 924,400 | 4503億3070万 | -2.03% | 28.31 | 1.13 |
| 01/28 | 1,155 | 1,165 | 1,150 | 1,160 | +0.26% | 844,100 | 4518億8894万 | -1.86% | 28.41 | 1.13 |
| 01/27 | 1,152 | 1,159 | 1,144 | 1,157 | +0.43% | 1,082,200 | 4507億2026万 | -2.45% | 28.34 | 1.13 |
| 01/24 | 1,154 | 1,165 | 1,146 | 1,152 | +0.96% | 992,600 | 4487億7247万 | -3.27% | 28.22 | 1.12 |
| 01/23 | 1,149 | 1,153 | 1,136 | 1,141 | -1.89% | 454,300 | 4444億8731万 | -4.52% | 27.95 | 1.11 |
| 01/22 | 1,163 | 1,168 | 1,156 | 1,163 | +0.61% | 407,700 | 4530億5762万 | -3% | 28.48 | 1.13 |
| 01/21 | 1,165 | 1,166 | 1,149 | 1,156 | -0.52% | 376,900 | 4503億3070万 | -3.83% | 28.31 | 1.13 |
| 01/20 | 1,165 | 1,170 | 1,155 | 1,162 | -0.09% | 458,300 | 4526億6806万 | -3.49% | 28.46 | 1.13 |
| 01/17 | 1,170 | 1,170 | 1,151 | 1,163 | -0.43% | 423,700 | 4530億5762万 | -3.65% | 28.48 | 1.13 |
| 01/16 | 1,160 | 1,178 | 1,150 | 1,168 | +1.83% | 606,900 | 4550億542万 | -3.23% | 28.61 | 1.14 |
| 01/15 | 1,146 | 1,163 | 1,138 | 1,147 | -0.52% | 710,800 | 4468億2467万 | -4.97% | 28.09 | 1.12 |
| 01/14 | 1,182 | 1,182 | 1,143 | 1,153 | -1.71% | 619,400 | 4491億6202万 | -4.47% | 28.24 | 1.12 |
| 01/10 | 1,175 | 1,185 | 1,173 | 1,173 | +0.77% | 714,300 | 4569億5321万 | -2.82% | 28.73 | 1.14 |
| 01/09 | 1,154 | 1,169 | 1,149 | 1,164 | +0.34% | 375,900 | 4534億4718万 | -3.48% | 28.51 | 1.13 |
| 01/08 | 1,167 | 1,172 | 1,152 | 1,160 | -0.68% | 467,100 | 4518億8894万 | -3.81% | 28.41 | 1.13 |
| 01/07 | 1,169 | 1,177 | 1,162 | 1,168 | +0.6% | 432,300 | 4550億542万 | -3.07% | 28.61 | 1.14 |
| 01/06 | 1,205 | 1,211 | 1,161 | 1,161 | -3.17% | 602,500 | 4522億7850万 | -3.65% | 28.44 | 1.13 |
| 2024 | ||||||||||
| 12/30 | 1,226 | 1,231 | 1,192 | 1,199 | -1.88% | 408,200 | 4670億8176万 | -0.5% | 29.37 | 1.17 |
| 12/27 | 1,220 | 1,222 | 1,211 | 1,222 | +0.16% | 286,800 | 4760億4163万 | +1.41% | 29.93 | 1.19 |
| 12/26 | 1,209 | 1,224 | 1,204 | 1,220 | +0.08% | 599,100 | 4752億6251万 | +1.5% | 29.88 | 1.19 |
| 12/25 | 1,212 | 1,219 | 1,196 | 1,219 | +0.49% | 370,200 | 4748億7295万 | +1.58% | 29.86 | 1.19 |
| 12/24 | 1,240 | 1,240 | 1,209 | 1,213 | -2.1% | 342,000 | 4725億3559万 | +1.34% | 29.71 | 1.18 |
| 12/23 | 1,240 | 1,246 | 1,232 | 1,239 | -0.4% | 400,200 | 4826億6414万 | +3.77% | 30.35 | 1.21 |
| 12/20 | 1,240 | 1,249 | 1,238 | 1,244 | +0.57% | 609,600 | 4846億1193万 | +4.54% | 30.47 | 1.21 |
| 12/19 | 1,209 | 1,244 | 1,207 | 1,237 | +1.89% | 547,800 | 4818億8502万 | +4.3% | 30.3 | 1.2 |
| 12/18 | 1,254 | 1,260 | 1,214 | 1,214 | -3.8% | 515,700 | 4729億2515万 | +2.53% | 29.73 | 1.18 |
| 12/17 | 1,270 | 1,274 | 1,257 | 1,262 | -0.39% | 660,000 | 4916億2400万 | +6.59% | 30.91 | 1.23 |
| 12/16 | 1,258 | 1,270 | 1,249 | 1,267 | +1.28% | 611,400 | 4935億7180万 | +7.1% | 31.03 | 1.23 |
| 12/13 | 1,241 | 1,259 | 1,237 | 1,251 | +0.08% | 856,300 | 4873億3885万 | +5.93% | 30.64 | 1.22 |
| 12/12 | 1,240 | 1,262 | 1,236 | 1,250 | +0.97% | 894,000 | 4869億4929万 | +5.93% | 30.62 | 1.22 |
| 12/11 | 1,224 | 1,238 | 1,214 | 1,238 | +1.64% | 579,500 | 4822億7458万 | +5.09% | 30.32 | 1.21 |
| 12/10 | 1,220 | 1,228 | 1,211 | 1,218 | +0.08% | 519,800 | 4744億8339万 | +3.4% | 29.83 | 1.19 |
| 12/09 | 1,176 | 1,220 | 1,174 | 1,217 | +4.28% | 668,000 | 4740億9383万 | +3.4% | 29.81 | 1.19 |
| 12/06 | 1,168 | 1,174 | 1,159 | 1,167 | +0.52% | 263,600 | 4546億1586万 | -0.77% | 28.58 | 1.14 |
| 12/05 | 1,158 | 1,169 | 1,155 | 1,161 | +0.26% | 425,600 | 4522億7850万 | -1.44% | 28.44 | 1.13 |
| 12/04 | 1,163 | 1,187 | 1,158 | 1,158 | -0.52% | 364,500 | 4511億982万 | -1.95% | 28.36 | 1.13 |
| 12/03 | 1,147 | 1,171 | 1,146 | 1,164 | +1.84% | 607,700 | 4534億4718万 | -1.69% | 28.51 | 1.13 |
| 12/02 | 1,145 | 1,151 | 1,131 | 1,143 | -0.35% | 532,900 | 4452億6643万 | -3.63% | 27.99 | 1.11 |
| 11/29 | 1,152 | 1,154 | 1,145 | 1,147 | -0.26% | 438,800 | 4468億2467万 | -3.45% | 28.09 | 1.12 |
| 11/28 | 1,166 | 1,166 | 1,145 | 1,150 | -1.2% | 266,400 | 4479億9335万 | -3.28% | 28.17 | 1.12 |
| 11/27 | 1,167 | 1,168 | 1,142 | 1,164 | -0.6% | 409,600 | 4534億4718万 | -2.27% | 28.51 | 1.13 |
| 11/26 | 1,169 | 1,171 | 1,155 | 1,171 | -0.51% | 546,500 | 4561億7409万 | -1.76% | 28.68 | 1.14 |
| 11/25 | 1,193 | 1,193 | 1,170 | 1,177 | +0.51% | 670,200 | 4585億1145万 | -1.42% | 28.83 | 1.15 |
| 11/22 | 1,166 | 1,173 | 1,159 | 1,171 | +0.6% | 565,300 | 4561億7409万 | -2.01% | 28.68 | 1.14 |
| 11/21 | 1,147 | 1,167 | 1,144 | 1,164 | +2.02% | 675,700 | 4534億4718万 | -2.68% | 28.51 | 1.13 |
| 11/20 | 1,136 | 1,157 | 1,130 | 1,141 | +0.44% | 767,800 | 4444億8731万 | -4.68% | 27.95 | 1.11 |
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 | 867 8,670 10/16 | 513 5,130 1/22 | 3,681,300 368,130 8/9 | - | - | +8.79% 2/25 | -15.28% 11/21 |
| 2009年 3月期 | 652 6,520 4/8 | 368 3,680 10/28 | 2,192,900 219,290 2/16 | - | - | +14.27% 11/5 | -26.44% 10/10 |
| 2010年 3月期 | 535 5,350 8/31 | 410 4,100 11/30 | 1,458,700 145,870 11/30 | - | - | +12.6% 4/12 | -6.28% 7/14 |
| 2011年 3月期 | 550 5,500 3/1 | 367 3,670 10/26 | 3,522,100 352,210 2/8 | 2137億695万 | 1426億82万 | +9.66% 12/15 | -21.51% 3/15 |
| 2012年 3月期 | 533 5,330 3/26 | 380 3,800 8/9 | 2,167,500 216,750 8/12 | 2071億146万 | 1476億5207万 | +9.7% 7/8 | -8.46% 8/9 |
| 2013年 3月期 | 770 7,700 3/15 | 447 4,470 11/9 | 2,605,500 260,550 10/11 | 2991億8973万 | 1736億8547万 | +12.23% 3/4 | -8.62% 10/15 |
| 2014年 3月期 | 890 1/23 | 599 5,990 6/7 | 2,542,400 254,240 6/14 | 3458億1670万 | 2327億4630万 | +9.26% 7/5 | -17.32% 6/7 |
| 2015年 3月期 | 1,395 3/19 | 701 4/9 | 4,676,200 5/12 | 5420億3854万 | 2723億7922万 | +16.55% 5/26 | -13.38% 10/17 |
| 2016年 3月期 | 1,467 8/6 | 1,095 9/29 | 2,170,500 2/8 | 5700億1473万 | 4254億7111万 | +8.71% 2/8 | -18.22% 8/25 |
| 2017年 3月期 | 1,495 1/10 | 1,049 8/8 | 2,777,600 8/8 | 5808億9435万 | 4075億9744万 | +9.64% 5/17 | -12.17% 8/8 |
| 2018年 3月期 | 1,697 1/22 | 1,287 4/17 | 3,225,300 11/9 | 6597億1551万 | 5000億7427万 | +11.25% 5/16 | -7.72% 3/26 |
| 2019年 3月期 | 2,048 10/4 | 1,429 4/16 | 2,365,600 11/30 | 7965億7788万 | 5555億2944万 | +8.65% 5/14 | -12.78% 12/25 |
| 2020年 3月期 | 1,875 6/20 4/26 | 914 3/19 | 2,621,400 2/28 | 7292億8883万 | 3556億7967万 | +12.63% 11/12 | -26.37% 3/18 |
| 2021年 3月期 | 1,980 3/18 | 1,024 4/3 | 1,763,600 5/29 | 7710億735万 | 3984億8575万 | +15.47% 2/12 | -10.54% 7/10 |
| 2022年 3月期 | 2,037 11/12 | 1,368 3/9 | 3,518,700 2/10 | 7935億3257万 | 5329億1730万 | +9.41% 9/14 | -13.64% 2/24 |
| 2023年 3月期 | 1,573 3/9 | 998 9/30 | 4,474,400 10/19 | 6127億7699万 | 3887億8031万 | +16.1% 10/26 | -17.23% 9/26 |
| 2024年 3月期 | 1,646 8/9 8/1 | 1,032 12/8 | 19,619,900 11/30 | 6412億1483万 | 4020億2533万 | +20.32% 2/19 | -14.55% 8/18 |
| 最新 | 1,058 2025/4/18 | 521,100 | 4121億5388万 | -1.58% 1,075 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/04/18 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
367円（2010/10/26） - 188%（2.88倍）
1,058円（4/18）