株価チャート
株価
4/23
- 前日 (4/22)
- 1,464
- 始値
- 1,475
- 高値
- 1,475
- 安値
- 1,455
- 終値 +0.41%
- 1,470
- 出来高 +14.82%
- 51,900
乖離率
- 株価（5日）
移動平均値 - +1.31%
1,451 - 株価（25日）
移動平均値 - -2.07%
1,501 - 出来高（5日）
移動平均値 - +3.39%
50,200
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 1,475 | 1,475 | 1,455 | 1,470 | +0.41% | 51,900 | 302億320万 | -2.07% | 15.81 | 1.38 |
| 04/22 | 1,472 | 1,486 | 1,456 | 1,464 | -0.07% | 45,200 | 300億7992万 | -2.92% | 15.75 | 1.37 |
| 04/21 | 1,453 | 1,469 | 1,448 | 1,465 | +1.17% | 55,800 | 301億47万 | -3.3% | 15.76 | 1.37 |
| 04/18 | 1,421 | 1,449 | 1,420 | 1,448 | +2.99% | 39,900 | 297億5118万 | -4.8% | 15.58 | 1.36 |
| 04/17 | 1,415 | 1,421 | 1,401 | 1,406 | -1.33% | 58,200 | 288億8823万 | -7.98% | 15.12 | 1.32 |
| 04/16 | 1,469 | 1,469 | 1,419 | 1,425 | -2.06% | 69,000 | 292億7862万 | -7.23% | 15.33 | 1.33 |
| 04/15 | 1,460 | 1,472 | 1,451 | 1,455 | +0.76% | 62,500 | 298億9501万 | -5.83% | 15.65 | 1.36 |
| 04/14 | 1,430 | 1,453 | 1,428 | 1,444 | +1.4% | 54,100 | 296億6900万 | -6.96% | 15.53 | 1.35 |
| 04/11 | 1,399 | 1,426 | 1,368 | 1,424 | +0.99% | 94,000 | 292億5807万 | -8.72% | 15.32 | 1.33 |
| 04/10 | 1,409 | 1,432 | 1,396 | 1,410 | +4.52% | 125,800 | 289億7042万 | -10.08% | 15.17 | 1.32 |
| 04/09 | 1,343 | 1,367 | 1,316 | 1,349 | -1.75% | 142,300 | 277億1709万 | -14.46% | 14.51 | 1.26 |
| 04/08 | 1,337 | 1,394 | 1,323 | 1,373 | +6.19% | 155,100 | 282億1020万 | -13.48% | 14.77 | 1.29 |
| 04/07 | 1,303 | 1,354 | 1,281 | 1,293 | -8.62% | 215,500 | 265億6649万 | -19.04% | 13.91 | 1.21 |
| 04/04 | 1,569 | 1,573 | 1,370 | 1,415 | -10.27% | 939,600 | 290億7315万 | -12.06% | 15.22 | 1.33 |
| 04/03 | 1,524 | 1,595 | 1,519 | 1,577 | +0.83% | 392,300 | 324億167万 | -2.47% | 16.96 | 1.48 |
| 04/02 | 1,554 | 1,583 | 1,526 | 1,564 | +2.09% | 234,800 | 321億3456万 | -3.22% | 16.82 | 1.46 |
| 04/01 | 1,551 | 1,555 | 1,519 | 1,532 | -0.39% | 131,200 | 314億7708万 | -5.14% | 16.48 | 1.43 |
| 03/31 | 1,611 | 1,611 | 1,537 | 1,538 | -4.83% | 172,000 | 316億36万 | -4.89% | 18.2 | 1.44 |
| 03/28 | 1,601 | 1,617 | 1,585 | 1,616 | -0.49% | 191,500 | 332億298万 | -0.12% | 19.12 | 1.51 |
| 03/27 | 1,637 | 1,648 | 1,619 | 1,624 | -0.79% | 248,500 | 333億6735万 | +0.43% | 19.22 | 1.52 |
| 03/26 | 1,633 | 1,645 | 1,622 | 1,637 | -0.12% | 133,500 | 336億3445万 | +1.3% | 19.37 | 1.53 |
| 03/25 | 1,645 | 1,650 | 1,633 | 1,639 | -0.36% | 86,700 | 336億7554万 | +1.55% | 19.4 | 1.53 |
| 03/24 | 1,668 | 1,668 | 1,636 | 1,645 | -0.6% | 112,300 | 337億9882万 | +2.05% | 19.47 | 1.54 |
| 03/21 | 1,656 | 1,661 | 1,645 | 1,655 | -0.12% | 80,500 | 340億429万 | +2.73% | 19.59 | 1.55 |
| 03/19 | 1,650 | 1,671 | 1,650 | 1,657 | +0.73% | 52,200 | 340億4538万 | +3.05% | 19.61 | 1.55 |
| 03/18 | 1,638 | 1,659 | 1,635 | 1,645 | +0.61% | 82,900 | 337億9882万 | +2.56% | 19.47 | 1.54 |
| 03/17 | 1,641 | 1,642 | 1,622 | 1,635 | +0.43% | 77,600 | 335億9336万 | +2.19% | 19.35 | 1.53 |
| 03/14 | 1,620 | 1,641 | 1,611 | 1,628 | +1.06% | 59,000 | 334億4953万 | +1.88% | 19.27 | 1.52 |
| 03/13 | 1,630 | 1,636 | 1,605 | 1,611 | -0.43% | 110,300 | 331億25万 | +1% | 19.07 | 1.51 |
| 03/12 | 1,624 | 1,629 | 1,613 | 1,618 | -1.04% | 69,200 | 332億4407万 | +1.63% | 19.15 | 1.52 |
| 03/11 | 1,620 | 1,635 | 1,607 | 1,635 | 0% | 69,200 | 335億9336万 | +2.83% | 19.35 | 1.53 |
| 03/10 | 1,645 | 1,645 | 1,627 | 1,635 | -0.3% | 68,300 | 335億9336万 | +2.89% | 19.35 | 1.53 |
| 03/07 | 1,625 | 1,640 | 1,614 | 1,640 | +0.24% | 40,000 | 336億9609万 | +3.27% | 19.41 | 1.54 |
| 03/06 | 1,638 | 1,645 | 1,627 | 1,636 | +0.37% | 31,100 | 336億1391万 | +3.02% | 19.36 | 1.53 |
| 03/05 | 1,610 | 1,635 | 1,609 | 1,630 | +1.31% | 45,700 | 334億9063万 | +2.71% | 19.29 | 1.53 |
| 03/04 | 1,612 | 1,616 | 1,594 | 1,609 | -0.19% | 39,000 | 330億5915万 | +1.51% | 19.04 | 1.51 |
| 03/03 | 1,615 | 1,615 | 1,597 | 1,612 | +0.88% | 42,300 | 331億2079万 | +1.7% | 19.08 | 1.51 |
| 02/28 | 1,596 | 1,617 | 1,586 | 1,598 | -0.44% | 49,700 | 328億3314万 | +0.88% | 18.91 | 1.5 |
| 02/27 | 1,558 | 1,605 | 1,551 | 1,605 | +3.28% | 57,000 | 329億7697万 | +1.33% | 18.99 | 1.5 |
| 02/26 | 1,555 | 1,564 | 1,545 | 1,554 | +0.06% | 79,400 | 319億2910万 | -1.89% | 18.39 | 1.46 |
| 02/25 | 1,568 | 1,570 | 1,552 | 1,553 | -0.96% | 96,100 | 319億855万 | -1.96% | 18.38 | 1.45 |
| 02/21 | 1,561 | 1,579 | 1,560 | 1,568 | +0.45% | 130,300 | 322億1675万 | -1.07% | 18.56 | 1.47 |
| 02/20 | 1,592 | 1,592 | 1,560 | 1,561 | -1.89% | 109,400 | 320億7293万 | -1.64% | 18.47 | 1.46 |
| 02/19 | 1,596 | 1,602 | 1,581 | 1,591 | -0.31% | 50,100 | 326億8932万 | +0.13% | 18.83 | 1.49 |
| 02/18 | 1,590 | 1,604 | 1,590 | 1,596 | +0.13% | 32,100 | 327億9205万 | +0.31% | 18.89 | 1.49 |
| 02/17 | 1,608 | 1,616 | 1,594 | 1,594 | -0.38% | 57,400 | 327億5096万 | 0% | 18.86 | 1.49 |
| 02/14 | 1,610 | 1,610 | 1,587 | 1,600 | -0.31% | 45,300 | 328億7424万 | +0.25% | 18.94 | 1.5 |
| 02/13 | 1,575 | 1,605 | 1,573 | 1,605 | +1.9% | 65,900 | 329億7697万 | +0.44% | 18.99 | 1.5 |
| 02/12 | 1,568 | 1,575 | 1,559 | 1,575 | +1.22% | 68,100 | 323億6058万 | -1.69% | 18.64 | 1.47 |
| 02/10 | 1,551 | 1,570 | 1,551 | 1,556 | -0.38% | 71,700 | 319億7019万 | -3.23% | 18.41 | 1.46 |
| 02/07 | 1,570 | 1,575 | 1,555 | 1,562 | -0.51% | 57,700 | 320億9347万 | -3.04% | 18.49 | 1.46 |
| 02/06 | 1,567 | 1,577 | 1,561 | 1,570 | +0.71% | 50,100 | 322億5784万 | -2.73% | 18.58 | 1.47 |
| 02/05 | 1,547 | 1,562 | 1,545 | 1,559 | +0.91% | 83,000 | 320億3183万 | -3.59% | 18.45 | 1.46 |
| 02/04 | 1,584 | 1,584 | 1,545 | 1,545 | -1.21% | 125,200 | 317億4418万 | -4.51% | 18.28 | 1.45 |
| 02/03 | 1,600 | 1,600 | 1,562 | 1,564 | -2.25% | 166,400 | 321億3456万 | -3.52% | 18.51 | 1.46 |
| 01/31 | 1,623 | 1,623 | 1,597 | 1,600 | -1.54% | 68,300 | 328億7424万 | -1.48% | 18.94 | 1.5 |
| 01/30 | 1,617 | 1,625 | 1,600 | 1,625 | +0.18% | 85,500 | 333億8790万 | 0% | 19.23 | 1.52 |
| 01/29 | 1,626 | 1,636 | 1,612 | 1,622 | +0.68% | 79,800 | 333億2626万 | -0.18% | 19.2 | 1.52 |
| 01/28 | 1,601 | 1,620 | 1,597 | 1,611 | +0.62% | 49,900 | 331億25万 | -0.86% | 19.07 | 1.51 |
| 01/27 | 1,602 | 1,607 | 1,596 | 1,601 | +0.25% | 51,700 | 328億9478万 | -1.54% | 18.95 | 1.5 |
| 01/24 | 1,599 | 1,616 | 1,592 | 1,597 | +0.44% | 56,400 | 328億1260万 | -1.9% | 18.9 | 1.5 |
| 01/23 | 1,595 | 1,595 | 1,577 | 1,590 | -0.44% | 70,800 | 326億6877万 | -2.45% | 18.82 | 1.49 |
| 01/22 | 1,608 | 1,627 | 1,597 | 1,597 | +0.25% | 56,700 | 328億1260万 | -2.2% | 18.9 | 1.5 |
| 01/21 | 1,597 | 1,611 | 1,593 | 1,593 | +1.01% | 52,600 | 327億3041万 | -2.57% | 18.85 | 1.49 |
| 01/20 | 1,575 | 1,584 | 1,562 | 1,577 | +0.13% | 82,800 | 324億167万 | -3.67% | 18.66 | 1.48 |
| 01/17 | 1,600 | 1,604 | 1,571 | 1,575 | -1.99% | 136,000 | 323億6058万 | -4.02% | 18.64 | 1.47 |
| 01/16 | 1,636 | 1,645 | 1,607 | 1,607 | -0.8% | 67,600 | 330億1806万 | -2.25% | 19.02 | 1.5 |
| 01/15 | 1,629 | 1,635 | 1,618 | 1,620 | -0.92% | 72,900 | 332億8516万 | -1.52% | 19.17 | 1.52 |
| 01/14 | 1,660 | 1,660 | 1,624 | 1,635 | -1.68% | 89,300 | 335億9336万 | -0.67% | 19.35 | 1.53 |
| 01/10 | 1,670 | 1,691 | 1,662 | 1,663 | +0.36% | 84,300 | 341億6866万 | +1.03% | 19.68 | 1.56 |
| 01/09 | 1,648 | 1,691 | 1,643 | 1,657 | +0.61% | 116,700 | 340億4538万 | +0.79% | 19.61 | 1.55 |
| 01/08 | 1,687 | 1,690 | 1,647 | 1,647 | -3.06% | 139,800 | 338億3992万 | +0.24% | 19.49 | 1.54 |
| 01/07 | 1,783 | 1,786 | 1,698 | 1,699 | -2.3% | 183,300 | 349億833万 | +3.53% | 20.11 | 1.59 |
| 01/06 | 1,638 | 1,745 | 1,630 | 1,739 | +7.35% | 298,400 | 357億3018万 | +6.23% | 20.58 | 1.63 |
| 2024 | ||||||||||
| 12/30 | 1,666 | 1,670 | 1,618 | 1,620 | -1.7% | 128,800 | 332億8516万 | -0.74% | 19.17 | 1.56 |
| 12/27 | 1,647 | 1,659 | 1,635 | 1,648 | +1.54% | 99,200 | 338億6046万 | +0.98% | 19.5 | 1.58 |
| 12/26 | 1,600 | 1,623 | 1,599 | 1,623 | +1.18% | 70,600 | 333億4680万 | -0.49% | 19.21 | 1.56 |
| 12/25 | 1,621 | 1,624 | 1,588 | 1,604 | -0.68% | 83,700 | 329億5642万 | -1.6% | 18.98 | 1.54 |
| 12/24 | 1,636 | 1,636 | 1,615 | 1,615 | -1.1% | 48,200 | 331億8243万 | -0.98% | 19.11 | 1.55 |
| 12/23 | 1,639 | 1,649 | 1,621 | 1,633 | +0.55% | 37,000 | 335億5227万 | +0.06% | 19.33 | 1.57 |
| 12/20 | 1,615 | 1,633 | 1,615 | 1,624 | +0.37% | 46,700 | 333億6735万 | -0.43% | 19.22 | 1.56 |
| 12/19 | 1,610 | 1,625 | 1,605 | 1,618 | -0.37% | 51,000 | 332億4407万 | -0.8% | 19.15 | 1.55 |
| 12/18 | 1,650 | 1,650 | 1,624 | 1,624 | -1.52% | 43,600 | 333億6735万 | -0.49% | 19.22 | 1.56 |
| 12/17 | 1,663 | 1,669 | 1,647 | 1,649 | -0.48% | 52,600 | 338億8101万 | +0.98% | 19.52 | 1.58 |
| 12/16 | 1,649 | 1,664 | 1,640 | 1,657 | +0.55% | 38,400 | 340億4538万 | +1.47% | 19.61 | 1.59 |
| 12/13 | 1,633 | 1,655 | 1,630 | 1,648 | +0.24% | 39,600 | 338億6046万 | +0.92% | 19.5 | 1.58 |
| 12/12 | 1,653 | 1,664 | 1,639 | 1,644 | -0.54% | 56,200 | 337億7828万 | +0.67% | 19.46 | 1.58 |
| 12/11 | 1,660 | 1,670 | 1,641 | 1,653 | +0.06% | 40,100 | 339億6319万 | +1.22% | 19.56 | 1.59 |
| 12/10 | 1,674 | 1,674 | 1,636 | 1,652 | -0.9% | 49,200 | 339億4265万 | +1.23% | 19.55 | 1.59 |
| 12/09 | 1,673 | 1,679 | 1,653 | 1,667 | +0.97% | 42,100 | 342億5084万 | +2.14% | 19.73 | 1.6 |
| 12/06 | 1,655 | 1,691 | 1,651 | 1,651 | +0.3% | 76,100 | 339億2210万 | +1.29% | 19.54 | 1.59 |
| 12/05 | 1,636 | 1,656 | 1,632 | 1,646 | +0.98% | 52,800 | 338億1937万 | +0.92% | 19.48 | 1.58 |
| 12/04 | 1,632 | 1,670 | 1,617 | 1,630 | -0.12% | 65,100 | 334億9063万 | -0.12% | 19.29 | 1.57 |
| 12/03 | 1,622 | 1,640 | 1,619 | 1,632 | +0.62% | 47,800 | 335億3172万 | -0.06% | 19.31 | 1.57 |
| 12/02 | 1,638 | 1,638 | 1,610 | 1,622 | -0.25% | 26,900 | 333億2626万 | -0.73% | 19.2 | 1.56 |
| 11/29 | 1,600 | 1,634 | 1,598 | 1,626 | +1.63% | 44,000 | 334億844万 | -0.61% | 19.24 | 1.56 |
| 11/28 | 1,596 | 1,608 | 1,592 | 1,600 | +0.25% | 34,000 | 328億7424万 | -2.32% | 18.94 | 1.54 |
| 11/27 | 1,613 | 1,613 | 1,579 | 1,596 | -1.05% | 72,600 | 327億9205万 | -2.74% | 18.89 | 1.53 |
| 11/26 | 1,619 | 1,631 | 1,601 | 1,613 | -0.12% | 36,400 | 331億4134万 | -1.95% | 19.09 | 1.55 |
| 11/25 | 1,627 | 1,640 | 1,615 | 1,615 | -0.8% | 29,900 | 331億8243万 | -2.06% | 19.11 | 1.55 |
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 | 1,057 317,000 4/13 | 620 186,000 1/23 | 169,500 565 4/12 | - | - | +7.52% 10/11 | -17.17% 1/23 |
| 2009年 3月期 | 693 208,000 5/14 | 378 113,500 10/10 | 53,400 178 3/26 | - | - | +15.83% 2/27 | -18.71% 10/10 |
| 2010年 3月期 | 933 280,000 3/9 | 401 120,400 5/1 | 130,800 436 7/17 | - | - | +19.15% 7/17 | -11.58% 5/6 |
| 2011年 3月期 | 983 295,000 2/9 295,000 2/8 | 692 207,700 6/2 | 115,200 384 4/15 | 202億396万 | 142億2495万 | +11.71% 12/14 | -14.45% 3/15 |
| 2012年 3月期 | 887 266,000 4/1 | 593 178,000 12/26 | 85,800 286 3/28 | 182億1780万 | 121億9086万 | +8.18% 1/25 | -8.97% 8/8 |
| 2013年 3月期 | 738 221,500 5/1 | 604 181,200 5/29 | 187,500 625 3/27 | 151億7009万 | 124億1002万 | +29.64% 4/10 | -11.69% 5/29 |
| 2014年 3月期 | 1,297 3,890 12/11 | 678 203,400 4/1 | 369,900 1,233 4/3 | 266億4183万 | 139億3045万 | +20.03% 10/17 | -15.57% 6/14 |
| 2015年 3月期 | 1,397 4,190 3/26 | 927 2,780 4/1 | 333,000 111,000 4/3 | 286億9647万 | 190億3966万 | +22.79% 4/6 | -4.67% 11/28 |
| 2016年 3月期 | 1,813 5,440 7/2 | 1,298 3,895 4/1 | 367,500 122,500 4/6 | 372億5747万 | 266億7607万 | +11.87% 10/2 | -12.15% 8/25 |
| 2017年 3月期 | 1,527 4,580 6/10 | 1,170 3,510 8/31 | 114,000 38,000 3/28 | 313億6750万 | 240億3928万 | +6.44% 3/7 | -8.97% 8/19 |
| 2018年 3月期 | 1,957 5,870 3/20 | 1,340 4,020 5/29 | 223,800 74,600 10/5 | 402億245万 | 275億3217万 | +12.7% 8/24 | -5.24% 4/23 |
| 2019年 3月期 | 1,950 5,850 4/6 | 1,085 3,255 12/25 | 407,400 135,800 3/6 | 400億6548万 | 222億9284万 | +6.01% 9/25 | -15.19% 12/25 |
| 2020年 3月期 | 1,257 3,770 12/5 | 850 2,550 3/17 | 261,600 87,200 3/30 | 258億1997万 | 174億6444万 | +5.93% 3/26 | -18.84% 3/16 |
| 2021年 3月期 | 1,095 3,285 5/26 | 834 2,502 4/6 | 343,500 114,500 3/30 | 224億9830万 | 171億3569万 | +11.24% 5/11 | -13.07% 7/31 |
| 2022年 3月期 | 1,042 3,125 10/19 | 910 2,731 5/13 | 255,600 85,200 1/7 | 214億250万 | 187億407万 | +5.77% 10/18 | -6.13% 12/1 |
| 2023年 3月期 | 1,053 3,160 3/29 | 952 2,855 4/26 | 263,100 87,700 1/13 | 216億4220万 | 195億5332万 | +17.08% 4/17 | -1.77% 6/15 |
| 2024年 3月期 | 1,923 5,770 3/26 | 1,010 3,030 4/3 | 358,500 119,500 1/4 | 395億1757万 | 207億5186万 | +30.44% 4/10 | -6.27% 5/31 |
| 2025年 3月期 | 2,320 6,960 4/10 | 1,537 3/31 | 549,900 183,300 4/3 | 476億6764万 | 315億7981万 | +7.57% 9/5 | -19.04% 4/7 |
| 最新 | 1,470 2025/4/23 | 51,900 | 302億320万 | -2.07% 1,501 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 301%（4.01倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/04/23 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
237円（2002/12/24） - 521%（6.21倍）
1,470円（4/23）