株価チャート
株価
4/24
- 前日 (4/23)
- 1,553
- 始値
- 1,547
- 高値
- 1,567
- 安値
- 1,533
- 終値 +0.9%
- 1,567
- 出来高 -13.45%
- 39,900
乖離率
- 株価（5日）
移動平均値 - +2.96%
1,522 - 株価（25日）
移動平均値 - +5.59%
1,484 - 出来高（5日）
移動平均値 - -8.19%
43,460
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 1,547 | 1,567 | 1,533 | 1,567 | +0.9% | 39,900 | 200億403万 | +5.59% | 8.91 | 0.6 |
| 04/23 | 1,503 | 1,553 | 1,503 | 1,553 | +4.86% | 46,100 | 198億2531万 | +4.58% | 8.83 | 0.59 |
| 04/22 | 1,500 | 1,525 | 1,465 | 1,481 | -0.4% | 54,700 | 189億617万 | -0.4% | 8.42 | 0.57 |
| 04/21 | 1,530 | 1,540 | 1,458 | 1,487 | -2.17% | 51,200 | 189億8277万 | -0.27% | 8.45 | 0.57 |
| 04/18 | 1,473 | 1,520 | 1,468 | 1,520 | +4.54% | 25,400 | 194億404万 | +1.74% | 8.64 | 0.58 |
| 04/17 | 1,440 | 1,479 | 1,440 | 1,454 | +1.32% | 30,900 | 185億6150万 | -2.74% | 8.27 | 0.56 |
| 04/16 | 1,437 | 1,450 | 1,426 | 1,435 | +0.77% | 25,700 | 183億1895万 | -4.27% | 8.16 | 0.55 |
| 04/15 | 1,431 | 1,437 | 1,419 | 1,424 | -0.07% | 18,600 | 181億7852万 | -5.26% | 8.1 | 0.54 |
| 04/14 | 1,420 | 1,434 | 1,415 | 1,425 | +1.06% | 21,400 | 181億9129万 | -5.57% | 8.1 | 0.55 |
| 04/11 | 1,421 | 1,424 | 1,362 | 1,410 | -0.84% | 34,000 | 179億9980万 | -6.87% | 8.02 | 0.54 |
| 04/10 | 1,443 | 1,443 | 1,396 | 1,422 | +7.48% | 64,000 | 181億5299万 | -6.39% | 8.08 | 0.54 |
| 04/09 | 1,330 | 1,341 | 1,296 | 1,323 | -1.42% | 47,000 | 168億8917万 | -13.13% | 7.52 | 0.51 |
| 04/08 | 1,305 | 1,361 | 1,305 | 1,342 | +9.02% | 28,500 | 171億3173万 | -12.29% | 7.63 | 0.51 |
| 04/07 | 1,231 | 1,277 | 1,215 | 1,231 | -9.75% | 50,700 | 157億1472万 | -19.8% | 7 | 0.47 |
| 04/04 | 1,410 | 1,420 | 1,334 | 1,364 | -6.51% | 49,000 | 174億1257万 | -11.66% | 7.76 | 0.52 |
| 04/03 | 1,451 | 1,479 | 1,436 | 1,459 | -3.63% | 31,900 | 186億2533万 | -5.69% | 8.3 | 0.56 |
| 04/02 | 1,540 | 1,540 | 1,507 | 1,514 | -0.66% | 18,600 | 193億2745万 | -2.01% | 8.61 | 0.58 |
| 04/01 | 1,524 | 1,541 | 1,522 | 1,524 | +1.26% | 15,300 | 194億5510万 | -1.1% | 8.66 | 0.58 |
| 03/31 | 1,549 | 1,549 | 1,505 | 1,505 | -3.59% | 28,300 | 192億1255万 | -2.08% | 8.56 | 0.58 |
| 03/28 | 1,566 | 1,599 | 1,556 | 1,561 | -3.28% | 26,300 | 199億2744万 | +1.76% | 8.88 | 0.6 |
| 03/27 | 1,612 | 1,625 | 1,595 | 1,614 | -0.74% | 68,100 | 206億403万 | +5.49% | 9.18 | 0.62 |
| 03/26 | 1,611 | 1,632 | 1,604 | 1,626 | +0.68% | 21,400 | 207億5722万 | +6.62% | 9.24 | 0.62 |
| 03/25 | 1,640 | 1,641 | 1,613 | 1,615 | -1.52% | 17,500 | 206億1679万 | +6.25% | 9.18 | 0.62 |
| 03/24 | 1,612 | 1,646 | 1,592 | 1,640 | +2.63% | 34,300 | 209億3594万 | +8.25% | 9.32 | 0.63 |
| 03/21 | 1,601 | 1,618 | 1,587 | 1,598 | -0.75% | 23,800 | 203億9978万 | +5.9% | 9.09 | 0.61 |
| 03/19 | 1,605 | 1,620 | 1,600 | 1,610 | +1% | 32,000 | 205億5297万 | +7.05% | 9.15 | 0.62 |
| 03/18 | 1,580 | 1,610 | 1,580 | 1,594 | +0.89% | 28,600 | 203億4871万 | +6.41% | 9.06 | 0.61 |
| 03/17 | 1,593 | 1,598 | 1,568 | 1,580 | +0.7% | 31,900 | 201億6999万 | +5.76% | 8.98 | 0.6 |
| 03/14 | 1,541 | 1,575 | 1,541 | 1,569 | +1.62% | 19,700 | 200億2957万 | +5.3% | 8.92 | 0.6 |
| 03/13 | 1,545 | 1,565 | 1,526 | 1,544 | +0.06% | 19,300 | 197億1042万 | +3.9% | 8.78 | 0.59 |
| 03/12 | 1,537 | 1,545 | 1,513 | 1,543 | +0.39% | 18,800 | 196億9766万 | +4.12% | 8.77 | 0.59 |
| 03/11 | 1,547 | 1,557 | 1,504 | 1,537 | -2.1% | 40,700 | 196億2106万 | +4.06% | 8.74 | 0.59 |
| 03/10 | 1,584 | 1,610 | 1,563 | 1,570 | +1.62% | 35,600 | 200億4233万 | +6.44% | 8.93 | 0.6 |
| 03/07 | 1,540 | 1,560 | 1,522 | 1,545 | -0.39% | 37,700 | 197億2319万 | +5.17% | 8.78 | 0.59 |
| 03/06 | 1,530 | 1,569 | 1,530 | 1,551 | +2.38% | 41,600 | 197億9978万 | +5.87% | 8.82 | 0.59 |
| 03/05 | 1,492 | 1,519 | 1,490 | 1,515 | +1.54% | 43,800 | 193億4021万 | +3.7% | 8.61 | 0.58 |
| 03/04 | 1,487 | 1,497 | 1,477 | 1,492 | +1.22% | 21,800 | 190億4660万 | +2.26% | 8.48 | 0.57 |
| 03/03 | 1,456 | 1,476 | 1,451 | 1,474 | +1.66% | 22,500 | 188億1681万 | +1.17% | 8.38 | 0.56 |
| 02/28 | 1,450 | 1,455 | 1,437 | 1,450 | 0% | 17,800 | 185億1043万 | -0.28% | 8.24 | 0.55 |
| 02/27 | 1,424 | 1,452 | 1,420 | 1,450 | +2.55% | 15,300 | 185億1043万 | -0.21% | 8.24 | 0.55 |
| 02/26 | 1,416 | 1,419 | 1,398 | 1,414 | +0.35% | 17,200 | 180億5086万 | -2.55% | 8.04 | 0.54 |
| 02/25 | 1,415 | 1,426 | 1,409 | 1,409 | -0.77% | 14,000 | 179億8704万 | -2.89% | 8.01 | 0.54 |
| 02/21 | 1,432 | 1,440 | 1,417 | 1,420 | -0.77% | 16,200 | 181億2746万 | -2.14% | 8.07 | 0.54 |
| 02/20 | 1,459 | 1,460 | 1,431 | 1,431 | -2.19% | 27,000 | 182億6788万 | -1.31% | 8.14 | 0.55 |
| 02/19 | 1,475 | 1,490 | 1,459 | 1,463 | -1.55% | 12,500 | 186億7639万 | +1.11% | 8.32 | 0.56 |
| 02/18 | 1,502 | 1,502 | 1,452 | 1,486 | -0.54% | 61,500 | 189億7000万 | +2.84% | 8.45 | 0.57 |
| 02/17 | 1,502 | 1,520 | 1,479 | 1,494 | -0.47% | 17,000 | 190億7213万 | +3.68% | 8.49 | 0.57 |
| 02/14 | 1,496 | 1,504 | 1,474 | 1,501 | +1.01% | 37,600 | 191億6149万 | +4.38% | 8.53 | 0.57 |
| 02/13 | 1,473 | 1,490 | 1,469 | 1,486 | +1.57% | 13,900 | 189億7000万 | +3.55% | 8.45 | 0.57 |
| 02/12 | 1,475 | 1,483 | 1,454 | 1,463 | -0.81% | 19,800 | 186億7639万 | +2.02% | 8.32 | 0.56 |
| 02/10 | 1,496 | 1,496 | 1,465 | 1,475 | -1.4% | 18,600 | 188億2958万 | +2.86% | 8.39 | 0.56 |
| 02/07 | 1,476 | 1,514 | 1,470 | 1,496 | +1.63% | 37,900 | 190億9766万 | +4.47% | 8.51 | 0.57 |
| 02/06 | 1,476 | 1,479 | 1,447 | 1,472 | +0.68% | 19,800 | 187億9128万 | +2.94% | 8.37 | 0.56 |
| 02/05 | 1,460 | 1,476 | 1,459 | 1,462 | +0.76% | 18,300 | 186億6362万 | +2.31% | 8.31 | 0.56 |
| 02/04 | 1,442 | 1,458 | 1,442 | 1,451 | +1.47% | 14,300 | 185億2320万 | +1.68% | 8.25 | 0.56 |
| 02/03 | 1,450 | 1,450 | 1,418 | 1,430 | -2.26% | 32,600 | 182億5512万 | +0.35% | 8.13 | 0.55 |
| 01/31 | 1,454 | 1,470 | 1,436 | 1,463 | +1.39% | 21,400 | 186億7639万 | +2.74% | 8.32 | 0.56 |
| 01/30 | 1,431 | 1,454 | 1,431 | 1,443 | -0.07% | 22,100 | 184億2107万 | +1.62% | 8.2 | 0.55 |
| 01/29 | 1,451 | 1,456 | 1,444 | 1,444 | -0.48% | 14,500 | 184億3384万 | +1.91% | 8.21 | 0.55 |
| 01/28 | 1,458 | 1,463 | 1,449 | 1,451 | -0.62% | 17,800 | 185億2320万 | +2.69% | 8.25 | 0.56 |
| 01/27 | 1,443 | 1,466 | 1,438 | 1,460 | +2.24% | 14,800 | 186億3809万 | +3.62% | 8.3 | 0.56 |
| 01/24 | 1,418 | 1,430 | 1,415 | 1,428 | +0.78% | 8,600 | 182億2959万 | +1.71% | 8.12 | 0.55 |
| 01/23 | 1,411 | 1,419 | 1,410 | 1,417 | +0.07% | 9,000 | 180億8916万 | +1.14% | 8.06 | 0.54 |
| 01/22 | 1,408 | 1,420 | 1,406 | 1,416 | +0.28% | 6,600 | 180億7640万 | +1.22% | 8.05 | 0.54 |
| 01/21 | 1,415 | 1,419 | 1,394 | 1,412 | +0.07% | 11,500 | 180億2533万 | +1.07% | 8.03 | 0.54 |
| 01/20 | 1,409 | 1,418 | 1,404 | 1,411 | +0.71% | 7,100 | 180億1257万 | +1.15% | 8.02 | 0.54 |
| 01/17 | 1,381 | 1,401 | 1,379 | 1,401 | +1.23% | 11,700 | 178億8491万 | +0.57% | 7.97 | 0.54 |
| 01/16 | 1,396 | 1,397 | 1,380 | 1,384 | +0.51% | 22,200 | 176億6789万 | -0.65% | 7.87 | 0.53 |
| 01/15 | 1,396 | 1,399 | 1,371 | 1,377 | -0.94% | 23,900 | 175億7853万 | -1.08% | 7.83 | 0.53 |
| 01/14 | 1,402 | 1,402 | 1,381 | 1,390 | -1.42% | 17,500 | 177億4448万 | -0.14% | 7.9 | 0.53 |
| 01/10 | 1,406 | 1,416 | 1,398 | 1,410 | -0.21% | 15,400 | 179億9980万 | +1.37% | 8.02 | 0.54 |
| 01/09 | 1,429 | 1,430 | 1,413 | 1,413 | -1.19% | 19,700 | 180億3810万 | +1.65% | 8.03 | 0.54 |
| 01/08 | 1,442 | 1,455 | 1,428 | 1,430 | -1.45% | 15,400 | 182億5512万 | +2.95% | 8.13 | 0.55 |
| 01/07 | 1,457 | 1,457 | 1,425 | 1,451 | 0% | 20,700 | 185億2320万 | +4.54% | 8.25 | 0.56 |
| 01/06 | 1,441 | 1,458 | 1,439 | 1,451 | +0.76% | 17,400 | 185億2320万 | +4.77% | 8.25 | 0.56 |
| 2024 | ||||||||||
| 12/30 | 1,450 | 1,455 | 1,439 | 1,440 | -0.69% | 16,500 | 183億8278万 | +4.05% | 8.19 | 0.55 |
| 12/27 | 1,458 | 1,460 | 1,441 | 1,450 | 0% | 17,500 | 185億1043万 | +4.84% | 8.24 | 0.55 |
| 12/26 | 1,430 | 1,450 | 1,426 | 1,450 | +2.62% | 33,400 | 185億1043万 | +5% | 8.24 | 0.55 |
| 12/25 | 1,395 | 1,413 | 1,393 | 1,413 | +1.65% | 18,200 | 180億3810万 | +2.39% | 8.03 | 0.54 |
| 12/24 | 1,400 | 1,413 | 1,390 | 1,390 | -0.64% | 25,600 | 177億4448万 | +0.8% | 7.9 | 0.53 |
| 12/23 | 1,371 | 1,399 | 1,371 | 1,399 | +2.12% | 20,400 | 178億5938万 | +1.38% | 7.95 | 0.54 |
| 12/20 | 1,367 | 1,382 | 1,355 | 1,370 | +1.03% | 19,900 | 174億8917万 | -0.8% | 7.79 | 0.52 |
| 12/19 | 1,340 | 1,360 | 1,336 | 1,356 | +0.59% | 60,900 | 173億1045万 | -1.88% | 7.71 | 0.52 |
| 12/18 | 1,366 | 1,374 | 1,348 | 1,348 | -0.81% | 16,800 | 172億832万 | -2.6% | 7.66 | 0.52 |
| 12/17 | 1,353 | 1,365 | 1,345 | 1,359 | +1.27% | 20,100 | 173億4874万 | -2.09% | 7.73 | 0.52 |
| 12/16 | 1,353 | 1,359 | 1,342 | 1,342 | -0.37% | 18,600 | 171億3173万 | -3.52% | 7.63 | 0.51 |
| 12/13 | 1,350 | 1,359 | 1,335 | 1,347 | -0.96% | 32,400 | 171億9555万 | -3.3% | 7.66 | 0.52 |
| 12/12 | 1,373 | 1,378 | 1,354 | 1,360 | -0.15% | 27,400 | 173億6151万 | -2.51% | 7.73 | 0.52 |
| 12/11 | 1,374 | 1,374 | 1,350 | 1,362 | -0.51% | 41,900 | 173億8704万 | -2.58% | 7.74 | 0.52 |
| 12/10 | 1,377 | 1,388 | 1,369 | 1,369 | -0.44% | 11,400 | 174億7640万 | -2.14% | 7.78 | 0.52 |
| 12/09 | 1,376 | 1,391 | 1,370 | 1,375 | -0.51% | 15,600 | 175億5300万 | -1.65% | 7.82 | 0.53 |
| 12/06 | 1,382 | 1,388 | 1,353 | 1,382 | +0.51% | 13,700 | 176億4236万 | -1.07% | 7.86 | 0.53 |
| 12/05 | 1,373 | 1,382 | 1,350 | 1,375 | +1.4% | 26,300 | 175億5300万 | -1.5% | 7.82 | 0.53 |
| 12/04 | 1,404 | 1,404 | 1,356 | 1,356 | -2.38% | 26,000 | 173億1045万 | -2.87% | 7.71 | 0.52 |
| 12/03 | 1,390 | 1,398 | 1,383 | 1,389 | +0.29% | 30,900 | 177億3172万 | -0.57% | 7.9 | 0.53 |
| 12/02 | 1,387 | 1,392 | 1,381 | 1,385 | 0% | 9,700 | 176億8066万 | -0.79% | 7.87 | 0.53 |
| 11/29 | 1,403 | 1,403 | 1,382 | 1,385 | -0.79% | 8,100 | 176億8066万 | -0.65% | 7.87 | 0.53 |
| 11/28 | 1,371 | 1,400 | 1,371 | 1,396 | +1.09% | 9,900 | 178億2108万 | +0.22% | 7.94 | 0.53 |
| 11/27 | 1,413 | 1,414 | 1,378 | 1,381 | -2.26% | 19,400 | 176億2959万 | -0.79% | 7.85 | 0.53 |
| 11/26 | 1,422 | 1,429 | 1,410 | 1,413 | 0% | 13,200 | 180億3810万 | +1.51% | 8.03 | 0.54 |
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 | 1,709 4/9 | 559 3/28 3/27 | 52,000 9/3 | - | - | +6.15% 10/15 | -21.48% 8/17 |
| 2009年 3月期 | 812 5/16 | 275 2/4 | 37,600 12/12 | - | - | +34.01% 5/15 | -32.4% 10/8 |
| 2010年 3月期 | 485 7/2 7/1 | 294 12/3 | 88,200 12/24 | - | - | +17.64% 6/12 | -18.22% 11/17 |
| 2011年 3月期 | 450 3/4 | 277 8/26 | 46,400 6/10 | 54億3020万 | 33億4259万 | +13.56% 11/18 | -22.11% 3/17 |
| 2012年 3月期 | 430 6/13 | 292 12/21 | 32,100 12/9 | 51億8886万 | 35億2359万 | +15.4% 2/27 | -9.63% 8/9 |
| 2013年 3月期 | 587 3/14 | 321 10/1 | 79,400 1/30 | 70億8339万 | 38億7354万 | +16.43% 3/15 | -10.35% 7/25 |
| 2014年 3月期 | 635 5/15 5/14 | 455 6/7 | 90,000 3/24 | 76億6262万 | 54億9053万 | +11.47% 5/15 | -18.25% 6/7 |
| 2015年 3月期 | 1,255 1/5 | 510 5/12 | 549,100 12/29 | 151億4423万 | 61億5423万 | +24.26% 11/5 | -7.8% 10/15 |
| 2016年 3月期 | 1,402 7/30 | 956 8/25 | 363,600 5/18 | 169億1810万 | 115億3616万 | +18.18% 5/18 | -16.49% 8/25 |
| 2017年 3月期 | 1,345 3/16 | 913 8/1 | 44,900 12/22 | 162億3027万 | 110億1728万 | +7.69% 12/8 | -7.56% 5/17 |
| 2018年 3月期 | 2,220 2/2 | 1,187 4/14 | 168,500 1/31 | 267億8900万 | 143億2367万 | +13.95% 5/8 | -9.03% 3/28 |
| 2019年 3月期 | 2,297 11/12 | 1,513 12/25 | 139,300 1/31 | 277億1817万 | 182億5755万 | +18.96% 5/17 | -22.46% 12/25 |
| 2020年 3月期 | 1,880 5/7 | 1,082 3/17 | 129,800 5/16 | 226億8618万 | 130億5662万 | +12.89% 3/27 | -21.05% 5/23 |
| 2021年 3月期 | 1,598 1/21 | 1,120 4/6 | 46,000 1/28 | 192億8325万 | 135億1517万 | +9.46% 1/12 | -6.16% 10/21 |
| 2022年 3月期 | 1,498 4/1 | 986 3/8 | 686,200 2/21 | 180億7654万 | 118億9818万 | +6.34% 6/29 | -17.44% 2/24 |
| 2023年 3月期 | 1,236 3/9 3/8 | 991 4/27 | 105,100 8/1 | 157億1836万 | 126億266万 | +7.97% 6/8 | -4.8% 8/4 |
| 2024年 3月期 | 1,580 3/29 | 1,138 4/11 4/10 | 441,400 9/12 | 201億6999万 | 144億7208万 | +7.63% 5/22 | -9.14% 10/4 |
| 最新 | 1,567 2025/4/24 | 39,900 | 200億403万 | +5.59% 1,484 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/04/24 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
275円（2009/02/04） - 470%（5.7倍）
1,567円（4/24）