株価チャート
株価
4/25
- 前日 (4/24)
- 219
- 始値
- 219
- 高値
- 220
- 安値
- 218
- 終値 +0.46%
- 220
- 出来高 +26.84%
- 151,700
乖離率
- 株価（5日）
移動平均値 - +0.46%
219 - 株価（25日）
移動平均値 - -1.35%
223 - 出来高（5日）
移動平均値 - +7.83%
140,680
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 | 219 | 220 | 218 | 220 | +0.46% | 151,700 | 1312億6616万 | -1.35% | 65.63 | 2.71 |
| 04/24 | 218 | 220 | 218 | 219 | +0.92% | 119,600 | 1306億6949万 | -2.67% | 65.33 | 2.7 |
| 04/23 | 218 | 220 | 217 | 217 | -0.46% | 117,800 | 1294億7616万 | -3.98% | 64.74 | 2.68 |
| 04/22 | 218 | 220 | 217 | 218 | -0.91% | 126,400 | 1300億7283万 | -3.96% | 65.04 | 2.69 |
| 04/21 | 220 | 220 | 217 | 220 | +1.38% | 187,900 | 1312億6616万 | -3.51% | 65.63 | 2.71 |
| 04/18 | 214 | 217 | 213 | 217 | +1.88% | 149,900 | 1294億7616万 | -5.65% | 64.74 | 2.68 |
| 04/17 | 212 | 214 | 211 | 213 | 0% | 115,800 | 1270億8951万 | -7.79% | 63.54 | 2.63 |
| 04/16 | 215 | 216 | 209 | 213 | -1.39% | 281,200 | 1270億8951万 | -8.58% | 63.54 | 2.63 |
| 04/15 | 218 | 218 | 216 | 216 | -0.46% | 96,700 | 1288億7950万 | -7.69% | 64.44 | 2.66 |
| 04/14 | 220 | 220 | 214 | 217 | +2.36% | 173,700 | 1294億7616万 | -7.66% | 64.74 | 2.68 |
| 04/11 | 205 | 213 | 205 | 212 | +1.44% | 269,900 | 1264億9284万 | -10.17% | 63.25 | 2.61 |
| 04/10 | 220 | 228 | 209 | 209 | +0.48% | 602,300 | 1247億285万 | -12.18% | 62.35 | 2.58 |
| 04/09 | 208 | 216 | 204 | 208 | -3.7% | 353,300 | 1241億618万 | -12.97% | 62.05 | 2.57 |
| 04/08 | 213 | 217 | 207 | 216 | +10.77% | 470,000 | 1288億7950万 | -10% | 64.44 | 2.66 |
| 04/07 | 192 | 203 | 191 | 195 | -10.55% | 1,303,700 | 1163億4955万 | -19.09% | 58.17 | 2.41 |
| 04/04 | 215 | 219 | 205 | 218 | -1.8% | 886,600 | 1300億7283万 | -10.29% | 65.04 | 2.69 |
| 04/03 | 216 | 226 | 216 | 222 | -2.2% | 429,100 | 1324億5948万 | -9.02% | 66.23 | 2.74 |
| 04/02 | 230 | 231 | 225 | 227 | -1.3% | 304,200 | 1354億4281万 | -6.97% | 67.72 | 2.8 |
| 04/01 | 237 | 237 | 230 | 230 | -2.13% | 326,200 | 1372億3280万 | -6.12% | 68.62 | 2.84 |
| 03/31 | 240 | 240 | 233 | 235 | -2.89% | 424,500 | 1402億1612万 | -4.08% | 70.11 | 2.9 |
| 03/28 | 237 | 243 | 237 | 242 | -2.42% | 798,100 | 1443億9277万 | -1.63% | 72.2 | 2.98 |
| 03/27 | 250 | 251 | 248 | 248 | -0.8% | 860,200 | 1479億7276万 | +0.81% | 73.99 | 3.06 |
| 03/26 | 250 | 251 | 249 | 250 | 0% | 478,500 | 1491億6609万 | +1.63% | 74.58 | 3.08 |
| 03/25 | 251 | 251 | 249 | 250 | 0% | 339,700 | 1491億6609万 | +1.63% | 74.58 | 3.08 |
| 03/24 | 251 | 252 | 245 | 250 | -0.4% | 794,900 | 1491億6609万 | +1.21% | 74.58 | 3.08 |
| 03/21 | 251 | 251 | 250 | 251 | 0% | 426,500 | 1497億6275万 | +1.62% | 74.88 | 3.1 |
| 03/19 | 250 | 251 | 250 | 251 | +0.4% | 283,100 | 1497億6275万 | +1.62% | 74.88 | 3.1 |
| 03/18 | 252 | 252 | 250 | 250 | -0.79% | 377,400 | 1491億6609万 | +1.21% | 74.58 | 3.08 |
| 03/17 | 252 | 252 | 250 | 252 | +0.4% | 510,300 | 1503億5942万 | +2.02% | 75.18 | 3.11 |
| 03/14 | 252 | 253 | 250 | 251 | +0.4% | 433,600 | 1497億6275万 | +1.62% | 74.88 | 3.1 |
| 03/13 | 251 | 252 | 250 | 250 | 0% | 412,800 | 1491億6609万 | +1.63% | 74.58 | 3.08 |
| 03/12 | 248 | 251 | 248 | 250 | +0.81% | 402,700 | 1491億6609万 | +1.63% | 74.58 | 3.08 |
| 03/11 | 248 | 248 | 245 | 248 | 0% | 263,700 | 1479億7276万 | +0.81% | 73.99 | 3.06 |
| 03/10 | 248 | 249 | 246 | 248 | +0.4% | 346,600 | 1479億7276万 | +0.81% | 73.99 | 3.06 |
| 03/07 | 246 | 247 | 243 | 247 | +0.41% | 182,500 | 1473億7609万 | +0.41% | 73.69 | 3.05 |
| 03/06 | 246 | 247 | 242 | 246 | +1.23% | 268,300 | 1467億7943万 | 0% | 73.39 | 3.03 |
| 03/05 | 240 | 245 | 240 | 243 | +1.25% | 332,300 | 1449億8944万 | -1.22% | 72.49 | 3 |
| 03/04 | 240 | 240 | 234 | 240 | -0.41% | 330,700 | 1431億9944万 | -2.83% | 71.6 | 2.96 |
| 03/03 | 235 | 242 | 235 | 241 | +3.43% | 316,600 | 1437億9611万 | -2.43% | 71.9 | 2.97 |
| 02/28 | 240 | 240 | 231 | 233 | -1.69% | 459,200 | 1390億2279万 | -5.67% | 69.51 | 2.87 |
| 02/27 | 239 | 241 | 237 | 237 | -0.42% | 310,200 | 1414億945万 | -4.05% | 70.7 | 2.92 |
| 02/26 | 241 | 243 | 238 | 238 | -1.24% | 331,900 | 1420億611万 | -3.64% | 71 | 2.94 |
| 02/25 | 245 | 245 | 240 | 241 | -1.63% | 531,300 | 1437億9611万 | -2.43% | 71.9 | 2.97 |
| 02/21 | 248 | 248 | 245 | 245 | -0.81% | 264,400 | 1461億8276万 | -0.81% | 73.09 | 3.02 |
| 02/20 | 249 | 250 | 245 | 247 | -0.8% | 344,700 | 1473億7609万 | 0% | 73.69 | 3.05 |
| 02/19 | 248 | 250 | 247 | 249 | +0.81% | 241,700 | 1485億6942万 | +0.81% | 74.28 | 3.07 |
| 02/18 | 248 | 250 | 247 | 247 | -1.2% | 359,900 | 1473億7609万 | 0% | 73.69 | 3.05 |
| 02/17 | 258 | 259 | 240 | 250 | -3.47% | 1,405,200 | 1491億6609万 | +1.21% | 74.58 | 3.08 |
| 02/14 | 252 | 259 | 251 | 259 | +2.78% | 815,000 | 1545億3607万 | +5.28% | 77.27 | 3.19 |
| 02/13 | 254 | 254 | 251 | 252 | -0.4% | 363,900 | 1503億5942万 | +2.86% | 75.18 | 3.11 |
| 02/12 | 252 | 253 | 251 | 253 | +1.2% | 383,900 | 1509億5608万 | +3.27% | 75.48 | 3.12 |
| 02/10 | 251 | 252 | 249 | 250 | 0% | 293,700 | 1491億6609万 | +2.04% | 74.58 | 3.08 |
| 02/07 | 250 | 251 | 248 | 250 | +0.81% | 313,700 | 1491億6609万 | +2.04% | 74.58 | 3.08 |
| 02/06 | 250 | 250 | 248 | 248 | -0.4% | 225,200 | 1479億7276万 | +1.22% | 73.99 | 3.06 |
| 02/05 | 249 | 250 | 247 | 249 | 0% | 179,300 | 1485億6942万 | +2.47% | 74.28 | 3.07 |
| 02/04 | 250 | 250 | 247 | 249 | 0% | 296,500 | 1485億6942万 | +3.32% | 74.28 | 3.07 |
| 02/03 | 251 | 251 | 247 | 249 | -0.4% | 369,200 | 1485億6942万 | +4.18% | 74.28 | 3.07 |
| 01/31 | 250 | 252 | 249 | 250 | +0.4% | 303,500 | 1491億6609万 | +5.49% | 74.58 | 3.08 |
| 01/30 | 248 | 252 | 247 | 249 | +0.81% | 440,200 | 1485億6942万 | +5.96% | 74.28 | 3.07 |
| 01/29 | 246 | 248 | 245 | 247 | +0.82% | 236,100 | 1473億7609万 | +6.01% | 73.69 | 3.05 |
| 01/28 | 246 | 246 | 243 | 245 | -0.41% | 152,300 | 1461億8276万 | +6.06% | 73.09 | 3.02 |
| 01/27 | 243 | 246 | 241 | 246 | +1.23% | 351,700 | 1467億7943万 | +7.42% | 73.39 | 3.03 |
| 01/24 | 240 | 243 | 238 | 243 | +1.67% | 215,200 | 1449億8944万 | +6.58% | 72.49 | 3 |
| 01/23 | 240 | 240 | 235 | 239 | 0% | 341,500 | 1426億278万 | +5.75% | 71.3 | 2.95 |
| 01/22 | 242 | 243 | 238 | 239 | -1.24% | 313,200 | 1426億278万 | +6.22% | 71.3 | 2.95 |
| 01/21 | 244 | 246 | 235 | 242 | 0% | 514,100 | 1443億9277万 | +8.52% | 72.2 | 2.98 |
| 01/20 | 243 | 244 | 240 | 242 | 0% | 212,000 | 1443億9277万 | +9.01% | 72.2 | 2.98 |
| 01/17 | 249 | 249 | 238 | 242 | -2.42% | 521,000 | 1443億9277万 | +9.5% | 72.2 | 2.98 |
| 01/16 | 249 | 249 | 245 | 248 | +0.81% | 260,900 | 1479億7276万 | +12.73% | 73.99 | 3.06 |
| 01/15 | 249 | 251 | 243 | 246 | 0% | 471,600 | 1467億7943万 | +12.33% | 73.39 | 3.03 |
| 01/14 | 246 | 255 | 244 | 246 | +0.82% | 717,500 | 1467億7943万 | +12.84% | 73.39 | 3.03 |
| 01/10 | 236 | 245 | 234 | 244 | +5.17% | 489,500 | 1455億8610万 | +11.93% | 72.79 | 3.01 |
| 01/09 | 233 | 242 | 220 | 232 | 0% | 856,000 | 1384億2613万 | +6.91% | 69.21 | 2.86 |
| 01/08 | 244 | 244 | 219 | 232 | -4.92% | 1,420,800 | 1384億2613万 | +6.91% | 69.21 | 2.86 |
| 01/07 | 250 | 250 | 242 | 244 | -1.21% | 545,100 | 1455億8610万 | +12.44% | 72.79 | 3.01 |
| 01/06 | 258 | 259 | 247 | 247 | -1.2% | 972,000 | 1473億7609万 | +13.82% | 73.69 | 3.05 |
| 2024 | ||||||||||
| 12/30 | 253 | 254 | 240 | 250 | +0.81% | 1,513,600 | 1491億6609万 | +15.74% | 74.58 | 3.08 |
| 12/27 | 212 | 249 | 209 | 248 | +24.62% | 3,627,500 | 1479億7276万 | +15.35% | 73.99 | 3.06 |
| 12/26 | 199 | 201 | 199 | 199 | 0% | 1,550,700 | 1187億3620万 | -7.44% | 59.37 | 2.45 |
| 12/25 | 200 | 201 | 199 | 199 | +0.51% | 1,467,100 | 1187億3620万 | -7.87% | 59.37 | 2.45 |
| 12/24 | 200 | 201 | 198 | 198 | -1% | 1,165,000 | 1181億3954万 | -9.17% | 59.07 | 2.44 |
| 12/23 | 201 | 202 | 200 | 200 | -0.5% | 1,012,900 | 1193億3287万 | -9.09% | 59.67 | 2.47 |
| 12/20 | 202 | 203 | 201 | 201 | -0.5% | 585,500 | 1199億2953万 | -9.46% | 59.96 | 2.48 |
| 12/19 | 202 | 203 | 201 | 202 | -0.49% | 564,500 | 1205億2620万 | -9.82% | 60.26 | 2.49 |
| 12/18 | 202 | 204 | 202 | 203 | +0.5% | 464,900 | 1211億2286万 | -10.18% | 60.56 | 2.5 |
| 12/17 | 204 | 205 | 202 | 202 | -0.49% | 883,400 | 1205億2620万 | -11.4% | 60.26 | 2.49 |
| 12/16 | 204 | 205 | 202 | 203 | +0.5% | 631,500 | 1211億2286万 | -11.35% | 60.56 | 2.5 |
| 12/13 | 204 | 207 | 201 | 202 | -0.98% | 938,500 | 1205億2620万 | -12.17% | 60.26 | 2.49 |
| 12/12 | 201 | 209 | 201 | 204 | +1.49% | 1,332,100 | 1217億1953万 | -12.07% | 60.86 | 2.52 |
| 12/11 | 208 | 209 | 201 | 201 | -3.83% | 1,384,400 | 1199億2953万 | -13.73% | 59.96 | 2.48 |
| 12/10 | 215 | 217 | 208 | 209 | -3.69% | 1,446,100 | 1247億285万 | -10.68% | 62.35 | 2.58 |
| 12/09 | 220 | 222 | 217 | 217 | -2.25% | 723,700 | 1294億7616万 | -7.66% | 64.74 | 2.68 |
| 12/06 | 222 | 223 | 220 | 222 | -0.89% | 938,700 | 1324億5948万 | -5.93% | 66.23 | 2.74 |
| 12/05 | 229 | 230 | 224 | 224 | -2.18% | 804,700 | 1336億5281万 | -5.49% | 66.83 | 2.76 |
| 12/04 | 231 | 231 | 228 | 229 | -0.43% | 415,500 | 1366億3614万 | -3.78% | 68.32 | 2.82 |
| 12/03 | 230 | 232 | 230 | 230 | 0% | 427,100 | 1372億3280万 | -3.36% | 68.62 | 2.84 |
| 12/02 | 232 | 233 | 230 | 230 | -0.86% | 376,400 | 1372億3280万 | -3.77% | 68.62 | 2.84 |
| 11/29 | 233 | 234 | 231 | 232 | +0.43% | 181,700 | 1384億2613万 | -2.93% | 69.21 | 2.86 |
| 11/28 | 233 | 233 | 231 | 231 | -0.86% | 232,900 | 1378億2946万 | -3.35% | 68.91 | 2.85 |
| 11/27 | 231 | 234 | 230 | 233 | +0.87% | 324,600 | 1390億2279万 | -2.92% | 69.51 | 2.87 |
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 | 34 54,500 4/13 54,700 4/12 他2件 | 2 4,750 3/25 4,550 3/24 他12件 | 2,614,400 1,634 8/28 | - | - | +40.53% 4/16 | -45.9% 9/14 |
| 2009年 3月期 | 5 8,400 8/15 | 1 2,200 3/31 2,150 3/30 他2件 | 748,800 468 3/27 | - | - | +31.93% 11/17 | -44.4% 10/10 |
| 2010年 3月期 | 19 31,000 3/19 | 1 2,560 5/22 2,300 5/20 他8件 | 1,240,000 775 3/18 | - | - | +86.16% 8/19 | -17.44% 10/7 |
| 2011年 3月期 | 22 35,900 5/12 | 9 15,000 3/16 14,800 3/15 | 953,600 596 8/11 | 109億9976万 | 45億3472万 | +28.35% 8/11 | -38.57% 5/25 |
| 2012年 3月期 | 14 21,100 3/5 21,770 3/2 他4件 | 10 15,970 4/11 15,800 4/7 | 769,600 481 9/28 | 68億4804万 | 48億4112万 | +10.36% 6/1 | -8.55% 9/29 |
| 2013年 3月期 | 23 360 1/28 | 11 191 9/26 18,360 7/4 | 729,600 456 7/30 | 110億3040万 | 56億2550万 | +24.02% 1/16 | -12.09% 4/2 |
| 2014年 3月期 | 39 608 7/25 618 7/24 | 18 282 6/7 280 4/2 | 1,900,800 118,800 11/29 | 189億3552万 | 85億7920万 | +46.27% 7/24 | -15.14% 11/26 |
| 2015年 3月期 | 189 1,514 3/3 | 27 430 4/9 | 3,273,600 204,600 5/27 | 1870億3350万 | 132億6937万 | +78.41% 6/20 | -15.97% 9/25 |
| 2016年 3月期 | 271 1,085 5/26 | 118 471 8/25 | 11,974,800 2,993,700 6/4 | 1345億6821万 | 600億2235万 | +32.74% 5/25 | -19.4% 8/24 |
| 2017年 3月期 | 266 1,064 7/7 | 158 631 4/18 | 12,172,800 3,043,200 5/18 | 1355億9190万 | 804億1211万 | +28.09% 5/20 | -10.24% 6/24 |
| 2018年 3月期 | 1,545 3,090 11/24 | 194 777 4/17 | 10,836,000 2,709,000 7/4 | 7875億5448万 | 990億1777万 | +50.9% 7/3 | -25.04% 3/28 |
| 2019年 3月期 | 1,038 2,076 4/11 | 155 12/25 | 26,246,800 11/19 | 5291億1427万 | 862億1385万 | +37.09% 2/28 | -44.37% 11/19 |
| 2020年 3月期 | 358 4/8 | 140 3/13 | 6,032,000 5/16 | 1991億2618万 | 778億7057万 | +28.24% 7/4 | -33.44% 4/6 |
| 2021年 3月期 | 301 2/25 | 103 4/6 | 7,248,400 2/24 | 1674億2173万 | 572億9049万 | +70.65% 2/25 | -22.71% 7/6 |
| 2022年 3月期 | 244 6/10 | 129 12/28 12/27 | 1,794,600 6/10 | 1357億1728万 | 717億5217万 | +12.6% 6/10 | -16.41% 12/27 |
| 2023年 3月期 | 200 2/21 2/20 | 135 10/5 9/28 | 3,459,800 2/20 | 1112億4368万 | 750億8948万 | +31.26% 2/20 | -8.21% 4/3 |
| 2024年 3月期 | 579 3/5 | 153 6/1 | 9,665,500 3/8 | 3220億5045万 | 851億141万 | +67.59% 10/24 | -16.13% 4/17 |
| 最新 | 220 2025/4/25 | 151,700 | 1312億6616万 | -1.35% 223 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 249%（3.49倍）
- 2010/12/30 vs 2009/12/30
- 114%（2.14倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 241%（3.41倍）
- 2015/12/30 vs 2014/12/30
- 89%（1.89倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 437%（5.37倍）
- 2018/12/28 vs 2017/12/29
- -82%（0.18倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/04/25 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
2円（2009/05/22） - 13650%（137.5倍）
220円（4/25）