株価チャート
株価
4/25
- 前日 (4/24)
- 2,960
- 始値
- 2,990
- 高値
- 3,080
- 安値
- 2,978
- 終値 +4.05%
- 3,080
- 出来高 +82.13%
- 95,800
乖離率
- 株価（5日）
移動平均値 - +4.58%
2,945 - 株価（25日）
移動平均値 - +6.43%
2,894 - 出来高（5日）
移動平均値 - +30.59%
73,360
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 | 2,990 | 3,080 | 2,978 | 3,080 | +4.05% | 95,800 | 965億1642万 | +6.43% | 10.67 | 1.99 |
| 04/24 | 2,980 | 2,996 | 2,947 | 2,960 | +0.17% | 52,600 | 927億5604万 | +2.21% | 10.26 | 1.91 |
| 04/23 | 2,921 | 2,964 | 2,915 | 2,955 | +3.21% | 93,800 | 925億9935万 | +1.76% | 10.24 | 1.91 |
| 04/22 | 2,860 | 2,876 | 2,834 | 2,863 | -0.1% | 63,400 | 897億1639万 | -1.75% | 9.92 | 1.85 |
| 04/21 | 2,850 | 2,881 | 2,830 | 2,866 | +0.35% | 61,200 | 898億1040万 | -2.05% | 9.93 | 1.85 |
| 04/18 | 2,855 | 2,875 | 2,841 | 2,856 | +0.11% | 67,200 | 894億9704万 | -2.69% | 9.9 | 1.84 |
| 04/17 | 2,841 | 2,872 | 2,826 | 2,853 | -0.07% | 48,200 | 894億303万 | -3.09% | 9.89 | 1.84 |
| 04/16 | 2,875 | 2,888 | 2,818 | 2,855 | -1.21% | 103,400 | 894億6570万 | -3.32% | 9.89 | 1.84 |
| 04/15 | 2,911 | 2,925 | 2,876 | 2,890 | +0.52% | 78,400 | 905億6248万 | -2.46% | 10.02 | 1.86 |
| 04/14 | 2,851 | 2,905 | 2,836 | 2,875 | +2.97% | 98,300 | 900億9243万 | -3.33% | 9.96 | 1.85 |
| 04/11 | 2,620 | 2,792 | 2,590 | 2,792 | +1.05% | 137,300 | 874億9150万 | -6.4% | 9.68 | 1.8 |
| 04/10 | 2,839 | 2,839 | 2,695 | 2,763 | +11.01% | 162,500 | 865億8274万 | -7.84% | 9.57 | 1.78 |
| 04/09 | 2,576 | 2,580 | 2,451 | 2,489 | -5.36% | 178,100 | 779億9654万 | -17.36% | 8.63 | 1.61 |
| 04/08 | 2,566 | 2,687 | 2,565 | 2,630 | +7.83% | 143,700 | 824億1499万 | -13.49% | 9.11 | 1.7 |
| 04/07 | 2,400 | 2,516 | 2,326 | 2,439 | -11.82% | 304,300 | 764億2972万 | -20.37% | 8.45 | 1.57 |
| 04/04 | 2,835 | 2,868 | 2,690 | 2,766 | -5.73% | 254,500 | 866億7675万 | -10.54% | 9.59 | 1.78 |
| 04/03 | 2,837 | 2,946 | 2,832 | 2,934 | -2.69% | 207,800 | 919億4129万 | -5.72% | 10.17 | 1.89 |
| 04/02 | 2,990 | 3,015 | 2,954 | 3,015 | +1.58% | 121,600 | 944億7954万 | -3.49% | 10.45 | 1.94 |
| 04/01 | 2,982 | 3,005 | 2,954 | 2,968 | +0.07% | 129,900 | 930億673万 | -5.24% | 10.29 | 1.91 |
| 03/31 | 2,999 | 3,025 | 2,965 | 2,966 | -1.79% | 188,600 | 929億4405万 | -5.66% | 10.28 | 1.91 |
| 03/28 | 3,055 | 3,085 | 3,010 | 3,020 | -3.67% | 112,400 | 946億3623万 | -4.28% | 10.47 | 1.95 |
| 03/27 | 3,110 | 3,135 | 3,095 | 3,135 | -0.63% | 122,100 | 982億3992万 | -0.95% | 10.86 | 2.02 |
| 03/26 | 3,120 | 3,160 | 3,110 | 3,155 | +1.45% | 101,400 | 988億6665万 | -0.44% | 10.93 | 2.03 |
| 03/25 | 3,140 | 3,145 | 3,095 | 3,110 | +0.16% | 52,500 | 974億5651万 | -1.83% | 10.78 | 2.01 |
| 03/24 | 3,130 | 3,135 | 3,090 | 3,105 | -1.11% | 83,600 | 972億9983万 | -2.05% | 10.76 | 2 |
| 03/21 | 3,150 | 3,175 | 3,140 | 3,140 | -0.95% | 96,100 | 983億9661万 | -1.07% | 10.88 | 2.03 |
| 03/19 | 3,195 | 3,230 | 3,170 | 3,170 | -1.09% | 89,000 | 993億3670万 | -0.16% | 10.99 | 2.04 |
| 03/18 | 3,170 | 3,210 | 3,165 | 3,205 | +1.91% | 94,300 | 1004億3348万 | +1.01% | 11.11 | 2.07 |
| 03/17 | 3,135 | 3,190 | 3,135 | 3,145 | +1.45% | 115,100 | 985億5329万 | -0.85% | 10.9 | 2.03 |
| 03/14 | 3,095 | 3,145 | 3,095 | 3,100 | +0.32% | 78,200 | 971億4315万 | -2.24% | 10.74 | 2 |
| 03/13 | 3,105 | 3,130 | 3,090 | 3,090 | +0.32% | 64,700 | 968億2978万 | -2.4% | 10.71 | 1.99 |
| 03/12 | 3,080 | 3,105 | 3,065 | 3,080 | -0.65% | 86,500 | 965億1642万 | -2.59% | 10.67 | 1.99 |
| 03/11 | 3,090 | 3,125 | 3,045 | 3,100 | -1.9% | 120,400 | 971億4315万 | -1.81% | 10.74 | 2 |
| 03/10 | 3,115 | 3,165 | 3,085 | 3,160 | +1.77% | 86,400 | 990億2334万 | 0% | 10.95 | 2.04 |
| 03/07 | 3,120 | 3,120 | 3,055 | 3,105 | -1.58% | 163,200 | 972億9983万 | -1.71% | 10.76 | 2 |
| 03/06 | 3,165 | 3,195 | 3,145 | 3,155 | +0.8% | 114,700 | 988億6665万 | -0.09% | 10.93 | 2.03 |
| 03/05 | 3,145 | 3,215 | 3,130 | 3,130 | -1.11% | 178,700 | 980億8324万 | -0.79% | 10.85 | 2.02 |
| 03/04 | 3,165 | 3,205 | 3,130 | 3,165 | -1.4% | 153,600 | 991億8002万 | +0.41% | 10.97 | 2.04 |
| 03/03 | 3,200 | 3,245 | 3,200 | 3,210 | +1.58% | 126,400 | 1005億9016万 | +1.94% | 11.12 | 2.07 |
| 02/28 | 3,225 | 3,245 | 3,150 | 3,160 | -3.81% | 240,700 | 990億2334万 | +0.48% | 10.95 | 2.04 |
| 02/27 | 3,240 | 3,305 | 3,235 | 3,285 | +2.18% | 165,700 | 1029億4040万 | +4.48% | 11.38 | 2.12 |
| 02/26 | 3,220 | 3,240 | 3,185 | 3,215 | -0.62% | 148,800 | 1007億4684万 | +2.55% | 11.14 | 2.07 |
| 02/25 | 3,220 | 3,275 | 3,220 | 3,235 | -0.92% | 156,700 | 1013億7357万 | +3.35% | 11.21 | 2.09 |
| 02/21 | 3,195 | 3,285 | 3,195 | 3,265 | +0.93% | 152,400 | 1023億1367万 | +4.61% | 11.31 | 2.11 |
| 02/20 | 3,240 | 3,290 | 3,215 | 3,235 | -0.92% | 178,400 | 1013億7357万 | +3.99% | 11.21 | 2.09 |
| 02/19 | 3,260 | 3,305 | 3,240 | 3,265 | +0.62% | 194,500 | 1023億1367万 | +5.25% | 11.31 | 2.11 |
| 02/18 | 3,120 | 3,245 | 3,120 | 3,245 | +3.67% | 177,400 | 1016億8694万 | +4.98% | 11.25 | 2.09 |
| 02/17 | 3,170 | 3,210 | 3,130 | 3,130 | -0.95% | 94,800 | 980億8324万 | +1.46% | 10.85 | 2.02 |
| 02/14 | 3,200 | 3,220 | 3,160 | 3,160 | -0.94% | 100,600 | 990億2334万 | +2.43% | 10.95 | 2.04 |
| 02/13 | 3,190 | 3,235 | 3,190 | 3,190 | +0.31% | 133,600 | 999億6343万 | +3.37% | 11.05 | 2.06 |
| 02/12 | 3,175 | 3,200 | 3,155 | 3,180 | +1.76% | 146,800 | 996億5007万 | +3.11% | 11.02 | 2.05 |
| 02/10 | 3,145 | 3,180 | 3,120 | 3,125 | -1.57% | 134,500 | 979億2656万 | +1.43% | 10.83 | 2.02 |
| 02/07 | 3,110 | 3,220 | 3,090 | 3,175 | +2.09% | 192,100 | 994億9338万 | +3.12% | 11 | 2.05 |
| 02/06 | 3,005 | 3,125 | 2,987 | 3,110 | +4.22% | 221,000 | 974億5651万 | +1.2% | 10.78 | 2.01 |
| 02/05 | 3,020 | 3,040 | 2,984 | 2,984 | -0.23% | 103,300 | 935億811万 | -2.74% | 10.34 | 1.92 |
| 02/04 | 3,000 | 3,045 | 2,991 | 2,991 | +1.05% | 135,100 | 937億2747万 | -2.41% | 10.37 | 1.93 |
| 02/03 | 2,969 | 2,978 | 2,888 | 2,960 | -6.18% | 410,100 | 927億5604万 | -3.33% | 10.26 | 1.91 |
| 01/31 | 3,140 | 3,185 | 3,100 | 3,155 | +0.64% | 210,000 | 988億6665万 | +3.1% | 10.93 | 2.03 |
| 01/30 | 3,100 | 3,135 | 3,075 | 3,135 | +1.13% | 104,700 | 982億3992万 | +2.92% | 10.86 | 2.02 |
| 01/29 | 3,070 | 3,125 | 3,070 | 3,100 | +1.31% | 124,500 | 971億4315万 | +2.21% | 10.74 | 2 |
| 01/28 | 3,005 | 3,070 | 2,995 | 3,060 | -0.16% | 152,900 | 958億8969万 | +1.22% | 10.6 | 1.97 |
| 01/27 | 3,110 | 3,125 | 3,065 | 3,065 | -0.81% | 108,300 | 960億4637万 | +1.66% | 10.62 | 1.98 |
| 01/24 | 3,110 | 3,130 | 3,080 | 3,090 | -0.48% | 91,800 | 968億2978万 | +2.73% | 10.71 | 1.99 |
| 01/23 | 3,150 | 3,160 | 3,085 | 3,105 | -0.8% | 124,900 | 972億9983万 | +3.5% | 10.76 | 2 |
| 01/22 | 3,105 | 3,135 | 3,095 | 3,130 | +2.12% | 107,100 | 980億8324万 | +4.58% | 10.85 | 2.02 |
| 01/21 | 3,115 | 3,125 | 3,060 | 3,065 | -0.81% | 68,200 | 960億4637万 | +2.68% | 10.62 | 1.98 |
| 01/20 | 3,045 | 3,105 | 3,045 | 3,090 | +2.15% | 99,200 | 968億2978万 | +3.66% | 10.71 | 1.99 |
| 01/17 | 2,986 | 3,035 | 2,986 | 3,025 | +0.5% | 88,800 | 947億9291万 | +1.61% | 10.48 | 1.95 |
| 01/16 | 3,025 | 3,070 | 2,990 | 3,010 | +0.17% | 134,500 | 943億2286万 | +1.14% | 10.43 | 1.94 |
| 01/15 | 3,035 | 3,045 | 2,985 | 3,005 | +0.17% | 117,500 | 941億6618万 | +0.97% | 10.41 | 1.94 |
| 01/14 | 3,050 | 3,060 | 2,995 | 3,000 | -2.91% | 150,600 | 940億950万 | +0.77% | 10.4 | 1.93 |
| 01/10 | 3,085 | 3,135 | 3,080 | 3,090 | -0.8% | 103,100 | 968億2978万 | +3.62% | 10.71 | 1.99 |
| 01/09 | 3,185 | 3,185 | 3,080 | 3,115 | -2.35% | 176,900 | 976億1319万 | +4.43% | 10.79 | 2.01 |
| 01/08 | 3,130 | 3,240 | 3,115 | 3,190 | +1.11% | 262,200 | 999億6343万 | +6.98% | 11.05 | 2.06 |
| 01/07 | 3,185 | 3,200 | 3,120 | 3,155 | +1.61% | 205,000 | 988億6665万 | +5.94% | 10.93 | 2.03 |
| 01/06 | 3,085 | 3,145 | 3,070 | 3,105 | +1.64% | 143,100 | 972億9983万 | +4.48% | 10.76 | 2 |
| 2024 | ||||||||||
| 12/30 | 3,040 | 3,060 | 3,020 | 3,055 | +0.49% | 103,500 | 957億3300万 | +2.86% | 10.59 | 1.97 |
| 12/27 | 2,985 | 3,070 | 2,977 | 3,040 | +2.22% | 185,700 | 952億6296万 | +2.25% | 10.53 | 1.96 |
| 12/26 | 2,900 | 2,980 | 2,899 | 2,974 | +2.45% | 220,500 | 931億9475万 | 0% | 10.31 | 1.92 |
| 12/25 | 2,926 | 2,933 | 2,881 | 2,903 | -0.85% | 152,000 | 909億6985万 | -2.49% | 10.06 | 1.87 |
| 12/24 | 2,963 | 2,963 | 2,903 | 2,928 | +0.97% | 167,400 | 917億5327万 | -1.88% | 10.15 | 1.89 |
| 12/23 | 2,801 | 2,937 | 2,786 | 2,900 | +3.39% | 371,800 | 908億7585万 | -2.95% | 10.05 | 1.87 |
| 12/20 | 2,846 | 2,865 | 2,805 | 2,805 | -0.71% | 179,400 | 878億9888万 | -6.31% | 9.72 | 1.81 |
| 12/19 | 2,806 | 2,848 | 2,801 | 2,825 | -1.09% | 152,600 | 885億2561万 | -5.99% | 9.79 | 1.82 |
| 12/18 | 2,845 | 2,891 | 2,845 | 2,856 | +0.04% | 168,800 | 894億9704万 | -5.21% | 9.9 | 1.84 |
| 12/17 | 2,878 | 2,903 | 2,841 | 2,855 | -0.76% | 137,100 | 894億6570万 | -5.56% | 9.89 | 1.84 |
| 12/16 | 2,870 | 2,912 | 2,868 | 2,877 | -0.59% | 142,800 | 901億5511万 | -5.17% | 9.97 | 1.85 |
| 12/13 | 2,915 | 2,935 | 2,886 | 2,894 | -1.5% | 192,400 | 906億8783万 | -4.96% | 10.03 | 1.86 |
| 12/12 | 2,963 | 2,988 | 2,938 | 2,938 | +0.41% | 223,400 | 920億6663万 | -3.92% | 10.18 | 1.89 |
| 12/11 | 2,972 | 2,972 | 2,906 | 2,926 | -1.61% | 218,700 | 916億9059万 | -4.66% | 10.14 | 1.88 |
| 12/10 | 2,990 | 3,035 | 2,973 | 2,974 | -0.13% | 182,500 | 931億9475万 | -3.47% | 10.31 | 1.92 |
| 12/09 | 3,015 | 3,030 | 2,972 | 2,978 | -0.73% | 186,500 | 933億2009万 | -3.47% | 10.32 | 1.92 |
| 12/06 | 3,005 | 3,015 | 2,986 | 3,000 | -0.33% | 145,800 | 940億950万 | -3.19% | 10.4 | 1.93 |
| 12/05 | 3,065 | 3,075 | 3,000 | 3,010 | -0.82% | 120,200 | 943億2286万 | -3.43% | 10.43 | 1.94 |
| 12/04 | 3,115 | 3,120 | 3,035 | 3,035 | -2.72% | 117,300 | 951億627万 | -3.19% | 10.52 | 1.95 |
| 12/03 | 3,130 | 3,180 | 3,120 | 3,120 | +0.32% | 162,900 | 977億6988万 | -0.92% | 10.81 | 2.01 |
| 12/02 | 3,110 | 3,125 | 3,085 | 3,110 | +0.81% | 86,500 | 974億5651万 | -1.64% | 10.78 | 2 |
| 11/29 | 3,080 | 3,100 | 3,040 | 3,085 | -0.64% | 104,800 | 966億7310万 | -2.71% | 10.69 | 1.99 |
| 11/28 | 2,998 | 3,130 | 2,992 | 3,105 | +3.5% | 172,300 | 972億9983万 | -2.45% | 10.76 | 2 |
| 11/27 | 3,045 | 3,060 | 3,000 | 3,000 | -1.48% | 92,300 | 940億950万 | -6.13% | 10.4 | 1.93 |
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 | 787 236,000 6/18 | 557 167,000 3/17 167,000 1/23 他2件 | 445,200 1,484 6/18 | - | - | +7.72% 5/14 | -9.78% 1/16 |
| 2009年 3月期 | 630 189,000 6/10 | 313 93,800 3/23 | 360,300 1,201 3/19 | - | - | +6.94% 5/7 | -19.43% 10/29 |
| 2010年 3月期 | 497 149,000 3/31 | 325 97,400 4/1 | 296,100 987 3/31 | 157億9400万 | - | +20.15% 3/31 | -8.74% 11/27 |
| 2011年 3月期 | 695 208,400 2/2 | 416 124,900 11/2 | 774,000 2,580 1/28 | 220億9040万 | 132億3940万 | +24.2% 1/14 | -26.64% 3/15 |
| 2012年 3月期 | 546 163,900 7/11 | 417 125,000 11/10 | 124,500 415 7/5 | 173億7340万 | 132億5000万 | +7.38% 12/12 | -7.65% 8/12 |
| 2013年 3月期 | 543 162,800 3/26 | 431 129,500 10/12 129,400 10/11 | 136,200 454 3/25 | 172億5680万 | 137億1640万 | +9.03% 6/22 | -6.35% 5/30 |
| 2014年 3月期 | 638 191,400 9/25 | 440 1,320 3/27 | 1,887,600 6,292 9/25 | 202億8840万 | 139億9200万 | +16.9% 9/25 | -14.9% 3/27 |
| 2015年 3月期 | 561 1,682 3/26 | 434 1,301 5/21 | 1,160,100 386,700 4/15 | 175億6933万 | 137億9060万 | +8.02% 6/18 | -6.69% 10/17 |
| 2016年 3月期 | 593 1,780 6/19 | 467 1,401 2/12 | 438,300 146,100 6/19 | 185億9299万 | 146億3414万 | +7.02% 5/25 5/22 | -8.73% 8/25 |
| 2017年 3月期 | 557 1,670 3/21 1,670 3/13 | 475 1,424 4/8 | 140,700 46,900 12/14 | 174億4398万 | 148億7439万 | +3.65% 12/16 | -4.23% 4/14 |
| 2018年 3月期 | 830 2,490 1/30 | 520 1,559 4/17 | 1,418,700 472,900 1/30 | 260億929万 | 162億8453万 | +10.53% 1/30 | -8.32% 3/29 |
| 2019年 3月期 | 739 2,218 5/22 | 515 1,545 12/25 | 550,500 183,500 4/26 | 231億6811万 | 161億3829万 | +9.29% 11/8 | -14.85% 12/25 |
| 2020年 3月期 | 989 2,966 1/24 | 575 1,724 3/13 | 765,600 255,200 1/30 | 309億8135万 | 180億804万 | +20.62% 5/7 | -25.12% 3/13 |
| 2021年 3月期 | 1,360 4,080 2/16 | 668 2,003 4/3 | 2,386,500 795,500 7/1 | 426億1764万 | 209億2233万 | +35.94% 5/10 | -10.22% 8/7 |
| 2022年 3月期 | 3,090 9,270 9/27 | 1,310 3,930 4/1 | 3,213,900 1,071,300 5/12 | 968億2978万 | 410億5081万 | +43.38% 9/15 | -15.07% 1/27 |
| 2023年 3月期 | 2,950 8,850 3/31 | 1,568 4,705 4/18 | 1,662,000 554,000 4/27 | 924億4267万 | 491億4607万 | +23.3% 10/31 | -9.5% 6/20 |
| 2024年 3月期 | 8,180 3/7 | 2,547 7,640 5/1 7,640 4/28 | 2,012,700 2/5 | 2563億3257万 | 798億362万 | +22.65% 1/11 | -17.62% 5/2 |
| 最新 | 3,080 2025/4/25 | 95,800 | 965億1642万 | +6.43% 2,894 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 108%（2.08倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 128%（2.28倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/04/25 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
313円（2009/03/23） - 885%（9.85倍）
3,080円（4/25）