株価チャート
株価
4/25
- 前日 (4/24)
- 7,720
- 始値
- 7,720
- 高値
- 7,720
- 安値
- 7,700
- 終値 -0.26%
- 7,700
- 出来高 +125%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.67%
7,752 - 株価（25日）
移動平均値 - +3.51%
7,439 - 出来高（5日）
移動平均値 - +40.63%
640
2024/11/20～2025/04/25
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 | 7,720 | 7,720 | 7,700 | 7,700 | -0.26% | 900 | 390億8135万 | +3.51% | 22.71 | 1.75 |
| 04/24 | 7,780 | 7,780 | 7,720 | 7,720 | -0.77% | 400 | 391億8286万 | +3.95% | 22.77 | 1.76 |
| 04/23 | 7,780 | 7,780 | 7,780 | 7,780 | +0.26% | 100 | 394億8739万 | +4.68% | 22.95 | 1.77 |
| 04/22 | 7,820 | 7,830 | 7,760 | 7,760 | -0.51% | 700 | 393億8588万 | +4.94% | 22.89 | 1.77 |
| 04/21 | 7,740 | 7,840 | 7,740 | 7,800 | +0.26% | 1,100 | 395億8890万 | +6.06% | 23.01 | 1.78 |
| 04/18 | 7,630 | 7,780 | 7,630 | 7,780 | +1.97% | 200 | 394億8739万 | +6.43% | 22.95 | 1.77 |
| 04/17 | 7,720 | 7,750 | 7,630 | 7,630 | -2.55% | 1,200 | 387億2606万 | +5.04% | 22.5 | 1.74 |
| 04/16 | 7,870 | 7,890 | 7,700 | 7,830 | -0.51% | 1,800 | 397億4116万 | +8.39% | 23.09 | 1.78 |
| 04/15 | 7,690 | 7,950 | 7,610 | 7,870 | +2.21% | 6,800 | 399億4418万 | +9.7% | 23.21 | 1.79 |
| 04/14 | 7,480 | 7,790 | 7,420 | 7,700 | +3.36% | 6,000 | 390億8135万 | +8.06% | 22.71 | 1.75 |
| 04/11 | 7,260 | 7,450 | 7,230 | 7,450 | +1.36% | 1,900 | 378億1247万 | +5.2% | 21.97 | 1.7 |
| 04/10 | 7,480 | 7,480 | 7,240 | 7,350 | +2.37% | 3,600 | 373億492万 | +4.3% | 21.68 | 1.67 |
| 04/09 | 6,770 | 7,180 | 6,710 | 7,180 | +6.06% | 5,700 | 364億4209万 | +2.26% | 21.18 | 1.63 |
| 04/08 | 6,740 | 6,900 | 6,680 | 6,770 | +1.04% | 3,900 | 343億6113万 | -3.3% | 19.97 | 1.54 |
| 04/07 | 6,950 | 6,950 | 6,700 | 6,700 | -3.6% | 2,200 | 340億585万 | -4.24% | 19.76 | 1.52 |
| 04/04 | 7,080 | 7,110 | 6,940 | 6,950 | -3.2% | 1,600 | 352億7472万 | -0.61% | 20.5 | 1.58 |
| 04/03 | 7,250 | 7,250 | 6,940 | 7,180 | -1.91% | 2,400 | 364億4209万 | +2.78% | 21.18 | 1.63 |
| 04/02 | 7,390 | 7,440 | 7,310 | 7,320 | -0.95% | 1,300 | 371億5266万 | +4.96% | 21.59 | 1.67 |
| 04/01 | 7,360 | 7,400 | 7,300 | 7,390 | +0.27% | 600 | 375億794万 | +6.22% | 21.8 | 1.68 |
| 03/31 | 7,350 | 7,480 | 7,230 | 7,370 | -0.41% | 1,400 | 374億643万 | +6.23% | 21.74 | 1.68 |
| 03/28 | 7,380 | 7,400 | 7,300 | 7,400 | +0.27% | 1,500 | 375億5870万 | +6.89% | 21.83 | 1.68 |
| 03/27 | 7,350 | 7,390 | 7,270 | 7,380 | +0.96% | 1,400 | 374億5719万 | +6.85% | 21.77 | 1.68 |
| 03/26 | 7,450 | 7,450 | 7,290 | 7,310 | -1.88% | 1,500 | 371億190万 | +6.03% | 21.56 | 1.66 |
| 03/25 | 7,650 | 7,660 | 7,210 | 7,450 | +3.47% | 9,400 | 378億1247万 | +8.3% | 21.97 | 1.7 |
| 03/24 | 7,400 | 7,400 | 7,200 | 7,200 | -2.7% | 2,400 | 365億4360万 | +5.02% | 21.24 | 1.64 |
| 03/21 | 7,420 | 7,440 | 7,120 | 7,400 | -5.73% | 14,500 | 375億5870万 | +8.17% | 21.83 | 1.68 |
| 03/19 | 7,850 | 7,850 | 7,850 | 7,850 | +14.6% | 7,400 | 398億4267万 | +15.14% | 23.15 | 1.79 |
| 03/18 | 6,800 | 6,850 | 6,800 | 6,850 | +1.63% | 600 | 347億6717万 | +1.08% | 20.2 | 1.56 |
| 03/17 | 6,690 | 6,780 | 6,690 | 6,740 | +0.75% | 1,700 | 342億887万 | -0.56% | 19.88 | 1.53 |
| 03/14 | 6,640 | 6,690 | 6,640 | 6,690 | +0.75% | 300 | 339億5509万 | -1.39% | 19.73 | 1.52 |
| 03/13 | 6,610 | 6,660 | 6,570 | 6,640 | 0% | 1,300 | 337億132万 | -2.24% | 19.58 | 1.51 |
| 03/12 | 6,550 | 6,650 | 6,550 | 6,640 | +0.91% | 300 | 337億132万 | -2.52% | 19.58 | 1.51 |
| 03/11 | 6,530 | 6,620 | 6,500 | 6,580 | -1.05% | 2,500 | 333億9679万 | -3.66% | 19.41 | 1.5 |
| 03/10 | 6,690 | 6,690 | 6,550 | 6,650 | +0.45% | 3,100 | 337億5207万 | -2.89% | 19.61 | 1.51 |
| 03/07 | 6,550 | 6,700 | 6,550 | 6,620 | +0.91% | 4,200 | 335億9981万 | -3.6% | 19.53 | 1.51 |
| 03/06 | 6,700 | 6,700 | 6,560 | 6,560 | -2.09% | 1,500 | 332億9528万 | -4.75% | 19.35 | 1.49 |
| 03/05 | 6,670 | 6,700 | 6,670 | 6,700 | +0.15% | 800 | 340億585万 | -3.05% | 19.76 | 1.52 |
| 03/04 | 6,690 | 6,690 | 6,690 | 6,690 | +0.3% | 100 | 339億5509万 | -3.39% | 19.73 | 1.52 |
| 03/03 | 6,600 | 6,670 | 6,600 | 6,670 | +1.06% | 1,600 | 338億5358万 | -3.96% | 19.67 | 1.52 |
| 02/28 | 6,760 | 6,760 | 6,600 | 6,600 | -2.65% | 3,700 | 334億9830万 | -5.2% | 19.47 | 1.5 |
| 02/27 | 6,880 | 6,880 | 6,780 | 6,780 | -1.45% | 1,700 | 344億1189万 | -2.89% | 20 | 1.54 |
| 02/26 | 6,860 | 6,880 | 6,850 | 6,880 | 0% | 500 | 349億1944万 | -1.59% | 20.29 | 1.57 |
| 02/25 | 6,910 | 6,910 | 6,880 | 6,880 | -0.43% | 600 | 349億1944万 | -1.64% | 20.29 | 1.57 |
| 02/21 | 7,000 | 7,000 | 6,900 | 6,910 | -1.29% | 700 | 350億7170万 | -1.26% | 20.38 | 1.57 |
| 02/20 | 7,000 | 7,000 | 7,000 | 7,000 | -0.14% | 100 | 355億2850万 | -0.09% | 20.65 | 1.59 |
| 02/19 | 7,060 | 7,080 | 7,010 | 7,010 | -0.43% | 900 | 355億7925万 | 0% | 20.68 | 1.6 |
| 02/18 | 6,940 | 7,040 | 6,940 | 7,040 | +1.44% | 900 | 357億3152万 | +0.38% | 20.76 | 1.6 |
| 02/17 | 6,890 | 6,960 | 6,870 | 6,940 | +1.02% | 1,300 | 352億2397万 | -1.1% | 20.47 | 1.58 |
| 02/14 | 6,870 | 6,870 | 6,870 | 6,870 | +0.44% | 100 | 348億6868万 | -2.18% | 20.26 | 1.56 |
| 02/13 | 6,840 | 6,860 | 6,820 | 6,840 | +0.15% | 600 | 347億1642万 | -2.74% | 20.17 | 1.56 |
| 02/12 | 6,840 | 6,840 | 6,830 | 6,830 | +0.29% | 700 | 346億6566万 | -3.05% | 20.15 | 1.55 |
| 02/10 | 6,850 | 6,910 | 6,810 | 6,810 | -1.16% | 1,600 | 345億6415万 | -3.49% | 20.09 | 1.55 |
| 02/07 | 6,870 | 6,890 | 6,810 | 6,890 | +0.15% | 1,000 | 349億7019万 | -2.52% | 20.32 | 1.57 |
| 02/06 | 6,900 | 6,910 | 6,820 | 6,880 | -0.15% | 1,800 | 349億1944万 | -2.81% | 20.29 | 1.57 |
| 02/05 | 7,030 | 7,090 | 6,890 | 6,890 | -3.5% | 2,900 | 349億7019万 | -2.79% | 20.32 | 1.57 |
| 02/03 | 7,050 | 7,140 | 7,000 | 7,140 | +0.56% | 1,500 | 362億3907万 | +0.56% | 21.06 | 1.63 |
| 01/31 | 7,100 | 7,100 | 7,100 | 7,100 | +1.28% | 100 | 360億3605万 | -0.06% | 20.94 | 1.62 |
| 01/30 | 7,060 | 7,090 | 7,010 | 7,010 | -1.82% | 1,200 | 355億7925万 | -1.36% | 20.68 | 1.6 |
| 01/29 | 7,120 | 7,140 | 7,120 | 7,140 | +0.28% | 200 | 362億3907万 | +0.37% | 21.06 | 1.63 |
| 01/28 | 7,120 | 7,120 | 7,120 | 7,120 | -0.42% | 200 | 361億3756万 | +0.07% | 21 | 1.62 |
| 01/27 | 7,070 | 7,150 | 7,070 | 7,150 | +1.27% | 400 | 362億8982万 | +0.48% | 21.09 | 1.63 |
| 01/23 | 7,100 | 7,100 | 7,050 | 7,060 | -1.81% | 600 | 358億3303万 | -0.81% | 20.82 | 1.61 |
| 01/22 | 7,180 | 7,190 | 7,010 | 7,190 | +1.27% | 700 | 364億9284万 | +0.77% | 21.21 | 1.64 |
| 01/21 | 6,980 | 7,100 | 6,980 | 7,100 | +0.14% | 1,200 | 360億3605万 | -0.53% | 20.94 | 1.62 |
| 01/20 | 6,870 | 7,100 | 6,870 | 7,090 | +1.29% | 1,400 | 359億8529万 | -0.87% | 20.91 | 1.61 |
| 01/17 | 6,990 | 7,090 | 6,990 | 7,000 | +0.14% | 1,100 | 355億2850万 | -2.29% | 20.65 | 1.59 |
| 01/15 | 6,960 | 7,060 | 6,860 | 6,990 | +0.43% | 2,600 | 354億7774万 | -2.62% | 20.62 | 1.59 |
| 01/14 | 7,010 | 7,010 | 6,840 | 6,960 | -1.83% | 5,200 | 353億2548万 | -3.31% | 20.53 | 1.58 |
| 01/10 | 7,020 | 7,100 | 7,020 | 7,090 | -0.14% | 600 | 359億8529万 | -1.77% | 20.91 | 1.61 |
| 01/09 | 7,070 | 7,100 | 7,030 | 7,100 | 0% | 700 | 360億3605万 | -1.88% | 20.94 | 1.62 |
| 01/08 | 7,140 | 7,140 | 7,070 | 7,100 | -0.42% | 1,100 | 360億3605万 | -2.04% | 20.94 | 1.62 |
| 01/07 | 7,180 | 7,180 | 7,100 | 7,130 | +0.42% | 900 | 361億8831万 | -1.82% | 21.03 | 1.62 |
| 01/06 | 7,110 | 7,120 | 7,060 | 7,100 | -0.14% | 700 | 360億3605万 | -2.47% | 20.94 | 1.62 |
| 2024 | ||||||||||
| 12/30 | 7,140 | 7,140 | 7,100 | 7,110 | -0.42% | 600 | 360億8680万 | -2.54% | 20.97 | 1.62 |
| 12/27 | 7,110 | 7,170 | 7,110 | 7,140 | +0.42% | 400 | 362億3907万 | -2.25% | 21.06 | 1.63 |
| 12/26 | 7,130 | 7,220 | 7,010 | 7,110 | -0.14% | 4,400 | 360億8680万 | -2.78% | 20.97 | 1.62 |
| 12/25 | 7,170 | 7,170 | 7,100 | 7,120 | -0.56% | 1,200 | 361億3756万 | -2.83% | 21 | 1.62 |
| 12/24 | 7,200 | 7,250 | 7,140 | 7,160 | +0.7% | 3,100 | 363億4058万 | -2.48% | 21.12 | 1.63 |
| 12/23 | 7,100 | 7,170 | 7,090 | 7,110 | -0.84% | 2,300 | 360億8680万 | -3.34% | 20.97 | 1.62 |
| 12/20 | 7,250 | 7,250 | 7,170 | 7,170 | -0.97% | 300 | 363億9133万 | -2.77% | 21.15 | 1.63 |
| 12/19 | 7,200 | 7,240 | 7,120 | 7,240 | +0.84% | 1,200 | 367億4662万 | -2.06% | 21.35 | 1.65 |
| 12/17 | 7,220 | 7,220 | 7,090 | 7,180 | -0.14% | 1,000 | 364億4209万 | -3.05% | 21.18 | 1.63 |
| 12/16 | 7,190 | 7,200 | 7,150 | 7,190 | +0.28% | 1,200 | 364億9284万 | -3.06% | 21.21 | 1.64 |
| 12/13 | 7,150 | 7,170 | 7,070 | 7,170 | +0.28% | 3,100 | 363億9133万 | -3.38% | 21.15 | 1.63 |
| 12/12 | 7,240 | 7,240 | 7,100 | 7,150 | -0.42% | 3,800 | 362億8982万 | -3.77% | 21.09 | 1.63 |
| 12/11 | 7,210 | 7,380 | 7,100 | 7,180 | -4.27% | 12,200 | 364億4209万 | -3.49% | 21.18 | 1.63 |
| 12/10 | 7,250 | 7,590 | 7,200 | 7,500 | +3.45% | 5,200 | 380億6625万 | +0.62% | 22.12 | 1.71 |
| 12/09 | 7,470 | 7,470 | 7,230 | 7,250 | -2.95% | 3,000 | 367億9737万 | -2.71% | 21.38 | 1.65 |
| 12/06 | 7,450 | 7,470 | 7,450 | 7,470 | +1.22% | 500 | 379億1398万 | 0% | 22.03 | 1.7 |
| 12/05 | 7,450 | 7,450 | 7,380 | 7,380 | +0.27% | 1,000 | 374億5719万 | -1.38% | 21.77 | 1.68 |
| 12/04 | 7,430 | 7,440 | 7,360 | 7,360 | -1.47% | 1,200 | 373億5568万 | -2.05% | 21.71 | 1.68 |
| 12/03 | 7,460 | 7,540 | 7,460 | 7,470 | +0.13% | 300 | 379億1398万 | -0.94% | 22.03 | 1.7 |
| 12/02 | 7,520 | 7,520 | 7,430 | 7,460 | -1.19% | 900 | 378億6323万 | -1.32% | 22 | 1.7 |
| 11/29 | 7,550 | 7,550 | 7,550 | 7,550 | +2.03% | 100 | 383億2002万 | -0.47% | 22.27 | 1.72 |
| 11/27 | 7,500 | 7,580 | 7,400 | 7,400 | -0.8% | 900 | 375億5870万 | -2.75% | 21.83 | 1.68 |
| 11/26 | 7,420 | 7,570 | 7,420 | 7,460 | -1.45% | 1,400 | 378億6323万 | -2.34% | 22 | 1.7 |
| 11/25 | 7,600 | 7,600 | 7,570 | 7,570 | +1.34% | 400 | 384億2153万 | -1.28% | 22.33 | 1.72 |
| 11/22 | 7,340 | 7,470 | 7,340 | 7,470 | +1.77% | 1,200 | 379億1398万 | -2.87% | 22.03 | 1.7 |
| 11/21 | 7,360 | 7,360 | 7,340 | 7,340 | -0.27% | 600 | 372億5417万 | -4.9% | 21.65 | 1.67 |
| 11/20 | 7,420 | 7,420 | 7,360 | 7,360 | -1.34% | 1,200 | 373億5568万 | -5% | 21.71 | 1.68 |
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 4月期 | 1,324 1,390 10/18 | 1,105 1,160 8/15 1,160 8/9 | 5,250 5,000 8/28 | - | - | +8.56% 10/18 | -9.9% 12/12 |
| 2009年 4月期 | 1,420 1,491 4/22 | 935 982 3/10 | 7,350 7,000 11/17 | - | - | +26.07% 4/22 | -16.07% 3/10 |
| 2010年 4月期 | 1,657 1,740 10/23 | 1,143 1,200 5/13 | 5,355 5,100 10/27 | - | - | +22.24% 1/6 | -11.08% 2/23 |
| 2011年 4月期 | 1,905 2,000 3/15 | 1,195 1,255 5/31 1,255 5/26 | 5,565 5,300 3/14 | 101億5100万 | 63億6975万 | +25.54% 9/3 | -14.42% 11/5 |
| 2012年 4月期 | 1,933 2,030 10/3 | 1,524 1,600 8/10 | 4,620 4,400 2/7 | 103億326万 | 81億2080万 | +9.69% 10/26 | -8.9% 11/10 |
| 2013年 4月期 | 2,267 2,380 10/1 | 1,534 1,611 5/29 | 4,620 4,400 4/11 | 120億7969万 | 81億7663万 | +15.14% 10/2 | -9.47% 11/9 |
| 2014年 4月期 | 2,848 2,990 10/1 2,990 9/30 | 1,762 1,850 6/7 | 8,610 8,200 9/30 | 151億7574万 | 93億8967万 | +24.3% 9/30 | -14.26% 11/7 |
| 2015年 4月期 | 3,038 3,190 9/30 | 2,110 2,215 5/14 2,215 5/13 | 12,600 12,000 10/29 | 161億9084万 | 112億4223万 | +7.82% 9/8 | -12.86% 11/5 |
| 2016年 4月期 | 3,648 3,830 8/7 | 2,582 2,711 8/25 | 15,645 14,900 8/25 | 194億3916万 | 137億5968万 | +13.02% 8/5 | -17.76% 8/25 |
| 2017年 4月期 | 3,495 3,670 8/1 | 2,919 3,065 6/24 | 11,340 10,800 10/27 | 186億2708万 | 155億5640万 | +7.35% 6/7 | -11.2% 6/24 |
| 2018年 4月期 | 3,990 8/31 | 3,295 5/1 | 18,000 10/27 | 202億5124万 | 167億2377万 | +6.15% 7/10 | -3.55% 2/6 |
| 2019年 4月期 | 4,170 7/9 | 2,892 12/26 12/25 | 15,400 7/9 | 211億6483万 | 146億7834万 | +10.01% 3/11 | -16.27% 12/25 |
| 2020年 4月期 | 4,000 10/29 | 2,700 3/10 | 15,400 10/30 | 203億200万 | 137億385万 | +9.46% 4/27 | -18.55% 3/9 |
| 2021年 4月期 | 5,690 3/10 | 3,590 6/12 | 25,700 12/10 | 288億7959万 | 182億2104万 | +13.91% 12/11 | -6.8% 11/4 |
| 2022年 4月期 | 5,560 9/30 | 4,580 3/8 | 11,400 6/14 | 282億1978万 | 232億4579万 | +7.33% 9/2 | -10.98% 11/11 |
| 2023年 4月期 | 5,370 9/8 | 4,750 12/9 | 8,600 12/9 | 272億5543万 | 241億862万 | +4.73% 6/14 | -5.3% 11/1 |
| 2024年 4月期 | 6,700 1/5 | 4,975 5/23 5/8 | 13,500 12/14 | 340億585万 | 252億5061万 | +13.69% 1/5 | -3.61% 11/14 |
| 最新 | 7,700 2025/4/25 | 900 | 390億8135万 | +3.51% 7,439 | |||
年間値上がり率
- 2002/12/25 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/29 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/27 vs 2003/12/29
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/24 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/28 vs 2008/12/24
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/28
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/27 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/27
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/29 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/29
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/04/25 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
710円（2002/03/22） - 985%（10.85倍）
7,700円（4/25）