株価チャート
株価
4/25
- 前日 (4/24)
- 702
- 始値
- 704
- 高値
- 707
- 安値
- 702
- 終値 +0.28%
- 704
- 出来高 +5.65%
- 37,400
乖離率
- 株価（5日）
移動平均値 - 0%
704 - 株価（25日）
移動平均値 - -1.12%
712 - 出来高（5日）
移動平均値 - -32.05%
55,040
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 | 704 | 707 | 702 | 704 | +0.28% | 37,400 | 284億5053万 | -1.12% | 19.07 | 1.31 |
| 04/24 | 703 | 705 | 700 | 702 | 0% | 35,400 | 283億6970万 | -1.96% | 19.02 | 1.31 |
| 04/23 | 709 | 710 | 700 | 702 | -0.28% | 75,400 | 283億6970万 | -2.5% | 19.02 | 1.31 |
| 04/22 | 700 | 704 | 699 | 704 | -0.71% | 58,400 | 284億5053万 | -2.76% | 19.07 | 1.31 |
| 04/21 | 706 | 709 | 702 | 709 | +0.42% | 68,600 | 286億5259万 | -2.61% | 19.21 | 1.32 |
| 04/18 | 699 | 709 | 694 | 706 | +1.88% | 58,100 | 285億3135万 | -3.55% | 19.13 | 1.32 |
| 04/17 | 692 | 698 | 690 | 693 | +0.14% | 33,500 | 280億599万 | -5.71% | 18.78 | 1.29 |
| 04/16 | 691 | 694 | 686 | 692 | +0.58% | 77,300 | 279億6558万 | -6.49% | 18.75 | 1.29 |
| 04/15 | 694 | 694 | 685 | 688 | 0% | 74,000 | 278億393万 | -7.53% | 18.64 | 1.28 |
| 04/14 | 690 | 695 | 685 | 688 | +1.18% | 99,300 | 278億393万 | -8.14% | 18.64 | 1.28 |
| 04/11 | 660 | 682 | 646 | 680 | +0.44% | 132,200 | 274億8062万 | -9.69% | 18.42 | 1.27 |
| 04/10 | 691 | 691 | 676 | 677 | +4.15% | 111,700 | 273億5939万 | -10.69% | 18.34 | 1.26 |
| 04/09 | 655 | 664 | 639 | 650 | -2.26% | 138,900 | 262億6824万 | -14.81% | 17.61 | 1.21 |
| 04/08 | 644 | 671 | 636 | 665 | +6.57% | 196,600 | 268億7443万 | -13.52% | 18.02 | 1.24 |
| 04/07 | 628 | 643 | 613 | 624 | -7.69% | 382,900 | 252億1751万 | -19.48% | 16.91 | 1.16 |
| 04/04 | 698 | 700 | 661 | 676 | -5.19% | 298,300 | 273億1897万 | -13.55% | 18.31 | 1.26 |
| 04/03 | 710 | 718 | 704 | 713 | -1.66% | 200,500 | 288億1424万 | -9.4% | 19.32 | 1.33 |
| 04/02 | 737 | 737 | 725 | 725 | -1.63% | 129,600 | 292億9920万 | -8.34% | 19.64 | 1.35 |
| 04/01 | 745 | 745 | 733 | 737 | +0.14% | 119,000 | 297億8415万 | -7.18% | 19.97 | 1.37 |
| 03/31 | 750 | 754 | 736 | 736 | -3.03% | 226,400 | 297億4373万 | -7.65% | 19.94 | 1.37 |
| 03/28 | 764 | 769 | 755 | 759 | -4.17% | 235,800 | 306億7323万 | -5.01% | 20.56 | 1.41 |
| 03/27 | 800 | 801 | 790 | 792 | -1% | 361,400 | 320億685万 | -1.12% | 21.46 | 1.48 |
| 03/26 | 796 | 800 | 795 | 800 | +0.5% | 101,200 | 323億3015万 | -0.25% | 21.67 | 1.49 |
| 03/25 | 794 | 800 | 791 | 796 | +0.38% | 105,100 | 321億6850万 | -0.75% | 21.57 | 1.48 |
| 03/24 | 800 | 800 | 791 | 793 | -0.88% | 244,300 | 320億4726万 | -1.25% | 21.48 | 1.48 |
| 03/21 | 800 | 802 | 799 | 800 | 0% | 140,300 | 323億3015万 | -0.37% | 21.67 | 1.49 |
| 03/19 | 799 | 802 | 798 | 800 | 0% | 128,000 | 323億3015万 | -0.37% | 21.67 | 1.49 |
| 03/18 | 801 | 802 | 799 | 800 | 0% | 36,300 | 323億3015万 | -0.5% | 21.67 | 1.49 |
| 03/17 | 802 | 802 | 800 | 800 | 0% | 59,800 | 323億3015万 | -0.5% | 21.67 | 1.49 |
| 03/14 | 800 | 802 | 798 | 800 | -0.12% | 93,800 | 323億3015万 | -0.5% | 21.67 | 1.49 |
| 03/13 | 801 | 805 | 800 | 801 | +0.13% | 87,100 | 323億7056万 | -0.37% | 21.7 | 1.49 |
| 03/12 | 802 | 802 | 798 | 800 | -0.25% | 58,900 | 323億3015万 | -0.5% | 21.67 | 1.49 |
| 03/11 | 797 | 802 | 794 | 802 | +0.25% | 122,500 | 324億1097万 | -0.25% | 21.73 | 1.49 |
| 03/10 | 800 | 801 | 797 | 800 | +0.25% | 66,800 | 323億3015万 | -0.5% | 21.67 | 1.49 |
| 03/07 | 801 | 802 | 798 | 798 | -0.37% | 83,800 | 322億4932万 | -0.75% | 21.62 | 1.49 |
| 03/06 | 804 | 804 | 800 | 801 | 0% | 48,000 | 323億7056万 | -0.37% | 21.7 | 1.49 |
| 03/05 | 802 | 804 | 798 | 801 | -0.62% | 85,500 | 323億7056万 | -0.37% | 21.7 | 1.49 |
| 03/04 | 806 | 806 | 798 | 806 | +0.12% | 65,900 | 325億7262万 | +0.25% | 21.84 | 1.5 |
| 03/03 | 805 | 808 | 801 | 805 | +0.25% | 104,300 | 325億3221万 | +0.12% | 21.81 | 1.5 |
| 02/28 | 807 | 809 | 800 | 803 | -0.5% | 84,300 | 324億5139万 | 0% | 21.76 | 1.5 |
| 02/27 | 807 | 810 | 804 | 807 | 0% | 45,100 | 326億1304万 | +0.62% | 21.86 | 1.5 |
| 02/26 | 809 | 809 | 802 | 807 | -0.25% | 37,900 | 326億1304万 | +0.75% | 21.86 | 1.5 |
| 02/25 | 800 | 810 | 794 | 809 | +1.25% | 115,000 | 326億9386万 | +1% | 21.92 | 1.51 |
| 02/21 | 800 | 803 | 797 | 799 | -0.13% | 71,100 | 322億8973万 | -0.13% | 21.65 | 1.49 |
| 02/20 | 808 | 809 | 800 | 800 | -1.23% | 37,800 | 323億3015万 | +0.13% | 21.67 | 1.49 |
| 02/19 | 810 | 810 | 803 | 810 | -0.37% | 66,500 | 327億3427万 | +1.5% | 21.95 | 1.51 |
| 02/18 | 805 | 813 | 797 | 813 | +0.99% | 141,100 | 328億5551万 | +2.01% | 22.03 | 1.51 |
| 02/17 | 806 | 808 | 802 | 805 | 0% | 39,200 | 325億3221万 | +1.13% | 21.81 | 1.5 |
| 02/14 | 811 | 811 | 802 | 805 | -0.49% | 52,600 | 325億3221万 | +1.13% | 21.81 | 1.5 |
| 02/13 | 811 | 811 | 807 | 809 | +0.37% | 66,000 | 326億9386万 | +1.76% | 21.92 | 1.51 |
| 02/12 | 803 | 808 | 802 | 806 | +0.62% | 51,300 | 325億7262万 | +1.51% | 21.84 | 1.5 |
| 02/10 | 801 | 805 | 799 | 801 | -0.5% | 52,500 | 323億7056万 | +0.88% | 21.7 | 1.49 |
| 02/07 | 804 | 805 | 798 | 805 | +0.37% | 41,500 | 325億3221万 | +1.51% | 21.81 | 1.5 |
| 02/06 | 803 | 805 | 799 | 802 | +0.5% | 46,100 | 324億1097万 | +1.26% | 21.73 | 1.49 |
| 02/05 | 798 | 802 | 796 | 798 | -0.5% | 58,900 | 322億4932万 | +0.88% | 21.62 | 1.49 |
| 02/04 | 804 | 804 | 799 | 802 | +0.63% | 36,600 | 324億1097万 | +1.52% | 21.73 | 1.49 |
| 02/03 | 804 | 804 | 796 | 797 | -0.87% | 57,100 | 322億891万 | +1.01% | 21.59 | 1.48 |
| 01/31 | 804 | 805 | 800 | 804 | 0% | 46,400 | 324億9180万 | +2.16% | 21.78 | 1.5 |
| 01/30 | 808 | 808 | 802 | 804 | +0.25% | 52,900 | 324億9180万 | +2.29% | 21.78 | 1.5 |
| 01/29 | 806 | 812 | 802 | 802 | -0.5% | 73,600 | 324億1097万 | +2.17% | 21.73 | 1.49 |
| 01/28 | 800 | 807 | 799 | 806 | +0.75% | 86,600 | 325億7262万 | +2.81% | 21.84 | 1.5 |
| 01/27 | 792 | 801 | 791 | 800 | +1.27% | 79,900 | 323億3015万 | +2.04% | 21.67 | 1.49 |
| 01/24 | 789 | 793 | 786 | 790 | +0.89% | 69,000 | 319億2602万 | +0.77% | 21.4 | 1.47 |
| 01/23 | 790 | 792 | 782 | 783 | -0.51% | 51,000 | 316億4313万 | -0.13% | 21.21 | 1.46 |
| 01/22 | 794 | 794 | 787 | 787 | -0.76% | 39,000 | 318億478万 | +0.25% | 21.32 | 1.47 |
| 01/21 | 794 | 794 | 787 | 793 | -0.13% | 50,200 | 320億4726万 | +1.02% | 21.48 | 1.48 |
| 01/20 | 778 | 794 | 776 | 794 | +2.19% | 49,000 | 320億8767万 | +1.15% | 21.51 | 1.48 |
| 01/17 | 782 | 782 | 774 | 777 | -0.51% | 75,700 | 314億66万 | -1.02% | 21.05 | 1.45 |
| 01/16 | 793 | 793 | 781 | 781 | -0.76% | 45,200 | 315億6231万 | -0.51% | 21.16 | 1.45 |
| 01/15 | 789 | 793 | 786 | 787 | +0.51% | 36,300 | 318億478万 | +0.25% | 21.32 | 1.47 |
| 01/14 | 787 | 789 | 781 | 783 | -0.51% | 57,600 | 316億4313万 | -0.25% | 21.21 | 1.46 |
| 01/10 | 785 | 787 | 784 | 787 | +0.25% | 28,200 | 318億478万 | +0.13% | 21.32 | 1.47 |
| 01/09 | 794 | 794 | 785 | 785 | -1.01% | 66,600 | 317億2396万 | -0.25% | 21.27 | 1.46 |
| 01/08 | 800 | 800 | 790 | 793 | -0.13% | 49,200 | 320億4726万 | +0.76% | 21.48 | 1.48 |
| 01/07 | 792 | 801 | 790 | 794 | +0.76% | 101,700 | 320億8767万 | +0.89% | 21.51 | 1.48 |
| 01/06 | 786 | 789 | 782 | 788 | +0.51% | 82,400 | 318億4519万 | 0% | 21.35 | 1.47 |
| 2024 | ||||||||||
| 12/30 | 779 | 786 | 779 | 784 | +0.77% | 71,100 | 316億8354万 | -0.63% | 21.24 | 1.46 |
| 12/27 | 781 | 785 | 776 | 778 | +0.91% | 116,800 | 314億4107万 | -1.52% | 21.08 | 1.45 |
| 12/26 | 779 | 779 | 771 | 771 | -1.15% | 81,700 | 311億5818万 | -2.53% | 20.89 | 1.44 |
| 12/25 | 774 | 780 | 773 | 780 | +1.43% | 63,600 | 315億2189万 | -1.39% | 21.13 | 1.45 |
| 12/24 | 770 | 773 | 767 | 769 | +0.26% | 99,400 | 310億7735万 | -2.78% | 20.83 | 1.43 |
| 12/23 | 769 | 771 | 766 | 767 | -0.39% | 80,200 | 309億9653万 | -3.03% | 20.78 | 1.43 |
| 12/20 | 781 | 782 | 767 | 770 | -1.28% | 83,900 | 311億1777万 | -2.65% | 20.86 | 1.43 |
| 12/19 | 775 | 780 | 772 | 780 | -0.13% | 68,800 | 315億2189万 | -1.39% | 21.13 | 1.45 |
| 12/18 | 788 | 790 | 780 | 781 | -1.39% | 71,800 | 315億6231万 | -1.14% | 21.16 | 1.45 |
| 12/17 | 799 | 799 | 792 | 792 | -1% | 41,900 | 320億685万 | +0.25% | 21.46 | 1.48 |
| 12/16 | 808 | 808 | 798 | 800 | -0.87% | 69,000 | 323億3015万 | +1.39% | 21.67 | 1.49 |
| 12/13 | 811 | 813 | 801 | 807 | +1.25% | 100,300 | 326億1304万 | +2.54% | 21.86 | 1.5 |
| 12/12 | 797 | 803 | 791 | 797 | +0.38% | 170,500 | 322億891万 | +1.53% | 21.59 | 1.48 |
| 12/11 | 789 | 796 | 789 | 794 | +0.38% | 50,200 | 320億8767万 | +1.28% | 21.51 | 1.48 |
| 12/10 | 788 | 794 | 785 | 791 | +0.64% | 50,300 | 319億6643万 | +1.15% | 21.43 | 1.47 |
| 12/09 | 788 | 794 | 786 | 786 | +0.26% | 59,500 | 317億6437万 | +0.64% | 21.29 | 1.46 |
| 12/06 | 783 | 785 | 776 | 784 | 0% | 71,600 | 316億8354万 | +0.64% | 21.24 | 1.46 |
| 12/05 | 794 | 794 | 781 | 784 | -0.88% | 47,900 | 316億8354万 | +0.77% | 21.24 | 1.46 |
| 12/04 | 796 | 796 | 791 | 791 | -0.63% | 45,100 | 319億6643万 | +1.67% | 21.43 | 1.47 |
| 12/03 | 801 | 803 | 794 | 796 | -1% | 64,600 | 321億6850万 | +2.58% | 21.57 | 1.48 |
| 12/02 | 800 | 808 | 797 | 804 | +0.75% | 75,200 | 324億9180万 | +3.88% | 21.78 | 1.5 |
| 11/29 | 800 | 800 | 795 | 798 | -0.25% | 44,500 | 322億4932万 | +3.37% | 21.62 | 1.49 |
| 11/28 | 803 | 806 | 797 | 800 | -0.62% | 72,000 | 323億3015万 | +4.03% | 21.67 | 1.49 |
| 11/27 | 806 | 806 | 800 | 805 | -0.62% | 61,700 | 325億3221万 | +4.95% | 21.81 | 1.5 |
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 | 1,460 292,000 4/3 | 370 73,900 8/21 | 23,740,000 118,700 10/22 | - | - | +77.29% 10/29 | -37.69% 5/16 |
| 2009年 3月期 | 835 167,000 5/14 | 77 15,410 3/10 | 10,585,200 52,926 5/9 | - | - | +54.39% 4/23 | -50.14% 2/23 |
| 2010年 3月期 | 310 62,000 3/31 | 102 20,450 4/1 | 5,907,200 29,536 6/17 | 79億2043万 | - | +46.59% 2/23 | -19.65% 9/29 |
| 2011年 3月期 | 308 61,500 4/5 | 90 18,000 3/16 | 8,738,000 43,690 1/20 | 78億5656万 | 22億9948万 | +32.93% 11/25 | -36.93% 3/15 |
| 2012年 3月期 | 171 341 3/22 | 95 190 11/22 | 3,183,000 15,915 8/26 | 43億5624万 | 24億2723万 | +20.58% 2/15 | -15.36% 8/8 |
| 2013年 3月期 | 171 342 3/28 | 94 189 11/15 188 11/14 | 1,900,400 950,200 3/28 | 43億6901万 | 24億168万 | +81.07% 5/7 | -19.3% 5/16 |
| 2014年 3月期 | 4,660 9,320 7/17 | 138 275 4/2 | 18,383,200 9,191,600 10/3 | 1190億6206万 | 35億1309万 | +184.86% 6/6 | -44.63% 8/12 |
| 2015年 3月期 | 1,300 2,600 6/4 | 552 1,103 5/19 | 17,563,600 8,781,800 6/3 | 608億3696万 | 257億7714万 | +54.17% 6/3 | -21.96% 10/14 |
| 2016年 3月期 | 1,221 2,441 7/28 | 500 999 2/12 | 21,996,600 10,998,300 7/27 | 577億1222万 | 236億4509万 | +29.51% 7/28 | -30.99% 8/24 |
| 2017年 3月期 | 1,298 2,594 3/10 2,595 3/8 | 540 1,079 6/24 | 8,134,600 4,067,300 5/23 | 614億243万 | 255億3940万 | +31.56% 5/23 | -19.23% 6/24 |
| 2018年 3月期 | 2,155 4,310 3/30 | 925 1,850 4/13 | 10,393,800 5,196,900 7/13 | 1020億2177万 | 437億9124万 | +23.31% 4/13 | -14.92% 2/6 |
| 2019年 3月期 | 2,615 5,230 4/13 | 670 1,340 12/25 | 11,029,200 5,514,600 8/6 | 1237億9904万 | 317億2027万 | +20.76% 8/30 | -29.24% 7/3 |
| 2020年 3月期 | 830 1,659 5/10 | 340 680 3/23 | 6,521,800 3,260,900 5/10 | 392億7159万 | 160億9685万 | +21.82% 5/8 4/30 | -28.83% 3/19 |
| 2021年 3月期 | 863 1,726 10/21 | 349 697 4/3 | 1,027,600 513,800 8/6 | 408億5760万 | 164億9927万 | +30.1% 5/12 | -12.73% 12/22 |
| 2022年 3月期 | 1,060 2,119 2/7 | 643 1,285 5/11 | 824,800 412,400 5/12 | 476億1783万 | 304億1832万 | +15.23% 11/16 | -13.47% 2/24 |
| 2023年 3月期 | 968 1,935 4/5 | 589 1,177 1/6 | 381,800 190,900 5/12 | 401億6352万 | 244億3021万 | +6.87% 7/21 | -11.96% 5/12 |
| 2024年 3月期 | 992 9/6 | 608 1,216 4/26 | 434,400 8/9 | 400億8938万 | 245億7091万 | +16.19% 5/22 | -8.57% 10/4 |
| 最新 | 704 2025/4/25 | 37,400 | 284億5053万 | -1.12% 712 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 1343%（14.43倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/04/25 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
77円（2009/03/10） - 814%（9.14倍）
704円（4/25）