株価チャート
株価
4/25
- 前日 (4/24)
- 1,693
- 始値
- 1,693
- 高値
- 1,702
- 安値
- 1,686
- 終値 +0.3%
- 1,698
- 出来高 -8.13%
- 11,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,698 - 株価（25日）
移動平均値 - +3.03%
1,648 - 出来高（5日）
移動平均値 - -19.17%
13,980
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 | 1,693 | 1,702 | 1,686 | 1,698 | +0.3% | 11,300 | 289億408万 | +3.03% | 19.45 | 0.63 |
| 04/24 | 1,721 | 1,722 | 1,685 | 1,693 | -1.4% | 12,300 | 288億1897万 | +2.67% | 19.4 | 0.63 |
| 04/23 | 1,721 | 1,731 | 1,709 | 1,717 | +0.59% | 18,000 | 292億2751万 | +4% | 19.67 | 0.64 |
| 04/22 | 1,687 | 1,707 | 1,686 | 1,707 | +1.91% | 16,400 | 290億5728万 | +3.33% | 19.56 | 0.63 |
| 04/21 | 1,665 | 1,678 | 1,654 | 1,675 | +0.96% | 11,900 | 285億1256万 | +1.33% | 19.19 | 0.62 |
| 04/18 | 1,623 | 1,659 | 1,616 | 1,659 | +2.66% | 15,400 | 282億4020万 | +0.3% | 19.01 | 0.61 |
| 04/17 | 1,600 | 1,616 | 1,600 | 1,616 | +1% | 8,700 | 275億824万 | -2.42% | 18.51 | 0.6 |
| 04/16 | 1,600 | 1,600 | 1,587 | 1,600 | +0.57% | 7,700 | 272億3588万 | -3.56% | 18.33 | 0.59 |
| 04/15 | 1,599 | 1,607 | 1,591 | 1,591 | -0.25% | 14,600 | 270億8268万 | -4.27% | 18.23 | 0.59 |
| 04/14 | 1,600 | 1,607 | 1,595 | 1,595 | +0.25% | 11,000 | 271億5077万 | -4.32% | 18.27 | 0.59 |
| 04/11 | 1,576 | 1,593 | 1,535 | 1,591 | +1.08% | 18,600 | 270億8268万 | -4.84% | 18.23 | 0.59 |
| 04/10 | 1,615 | 1,615 | 1,555 | 1,574 | +4.24% | 14,500 | 267億9330万 | -6.14% | 18.03 | 0.58 |
| 04/09 | 1,557 | 1,557 | 1,491 | 1,510 | -0.46% | 38,800 | 257億386万 | -10.23% | 17.3 | 0.56 |
| 04/08 | 1,517 | 1,562 | 1,457 | 1,517 | +4.12% | 43,700 | 258億2302万 | -10.18% | 17.38 | 0.56 |
| 04/07 | 1,488 | 1,531 | 1,455 | 1,457 | -8.02% | 61,200 | 248億167万 | -14.09% | 16.69 | 0.54 |
| 04/04 | 1,621 | 1,622 | 1,561 | 1,584 | -3.83% | 38,900 | 269億6352万 | -7.1% | 18.15 | 0.59 |
| 04/03 | 1,630 | 1,665 | 1,627 | 1,647 | -1.08% | 22,200 | 280億3594万 | -3.63% | 18.87 | 0.61 |
| 04/02 | 1,686 | 1,686 | 1,665 | 1,665 | -1.07% | 13,500 | 283億4234万 | -2.57% | 19.08 | 0.62 |
| 04/01 | 1,685 | 1,695 | 1,683 | 1,683 | 0% | 10,600 | 286億4874万 | -1.46% | 19.28 | 0.62 |
| 03/31 | 1,717 | 1,717 | 1,683 | 1,683 | -2.26% | 18,900 | 286億4874万 | -1.41% | 19.28 | 0.62 |
| 03/28 | 1,736 | 1,756 | 1,722 | 1,722 | -2.33% | 19,500 | 293億1262万 | +0.88% | 19.73 | 0.64 |
| 03/27 | 1,755 | 1,765 | 1,743 | 1,763 | +0.46% | 21,100 | 300億1054万 | +3.4% | 20.2 | 0.65 |
| 03/26 | 1,747 | 1,759 | 1,739 | 1,755 | +0.63% | 21,400 | 298億7436万 | +3.05% | 20.11 | 0.65 |
| 03/25 | 1,743 | 1,760 | 1,743 | 1,744 | -0.4% | 16,100 | 296億8711万 | +2.59% | 19.98 | 0.65 |
| 03/24 | 1,728 | 1,780 | 1,721 | 1,751 | +1.33% | 27,400 | 298億627万 | +3.12% | 20.06 | 0.65 |
| 03/21 | 1,717 | 1,728 | 1,716 | 1,728 | -0.46% | 14,100 | 294億1475万 | +1.83% | 19.8 | 0.64 |
| 03/19 | 1,726 | 1,749 | 1,726 | 1,736 | 0% | 10,600 | 295億5093万 | +2.42% | 19.89 | 0.64 |
| 03/18 | 1,744 | 1,752 | 1,736 | 1,736 | -0.46% | 21,000 | 295億5093万 | +2.54% | 19.89 | 0.64 |
| 03/17 | 1,702 | 1,744 | 1,697 | 1,744 | +2.11% | 31,700 | 296億8711万 | +3.13% | 19.98 | 0.65 |
| 03/14 | 1,703 | 1,710 | 1,688 | 1,708 | +1.01% | 26,000 | 290億7430万 | +1.12% | 19.57 | 0.63 |
| 03/13 | 1,695 | 1,704 | 1,689 | 1,691 | -0.41% | 9,700 | 287億8492万 | +0.18% | 19.37 | 0.63 |
| 03/12 | 1,692 | 1,719 | 1,690 | 1,698 | +0.95% | 35,400 | 289億408万 | +0.59% | 19.45 | 0.63 |
| 03/11 | 1,705 | 1,705 | 1,681 | 1,682 | -1.87% | 18,400 | 286億3172万 | -0.24% | 19.27 | 0.62 |
| 03/10 | 1,705 | 1,742 | 1,701 | 1,714 | +0.53% | 24,000 | 291億7644万 | +1.6% | 19.64 | 0.63 |
| 03/07 | 1,727 | 1,727 | 1,703 | 1,705 | -1.27% | 13,400 | 290億2324万 | +1.07% | 19.53 | 0.63 |
| 03/06 | 1,707 | 1,728 | 1,707 | 1,727 | +1.53% | 20,700 | 293億9773万 | +2.31% | 19.79 | 0.64 |
| 03/05 | 1,707 | 1,707 | 1,692 | 1,701 | +0.71% | 11,200 | 289億5515万 | +0.83% | 19.49 | 0.63 |
| 03/04 | 1,689 | 1,706 | 1,682 | 1,689 | +0.24% | 23,000 | 287億5088万 | +0.12% | 19.35 | 0.62 |
| 03/03 | 1,655 | 1,687 | 1,641 | 1,685 | +0.24% | 98,000 | 286億8279万 | -0.12% | 19.31 | 0.62 |
| 02/28 | 1,692 | 1,692 | 1,663 | 1,681 | -0.65% | 16,700 | 286億1470万 | -0.36% | 19.26 | 0.62 |
| 02/27 | 1,633 | 1,692 | 1,633 | 1,692 | +3.61% | 18,800 | 288億194万 | +0.24% | 19.39 | 0.63 |
| 02/26 | 1,642 | 1,642 | 1,609 | 1,633 | -0.97% | 16,600 | 277億9762万 | -3.26% | 18.71 | 0.6 |
| 02/25 | 1,664 | 1,667 | 1,641 | 1,649 | -1.08% | 22,600 | 280億6998万 | -2.48% | 18.89 | 0.61 |
| 02/21 | 1,669 | 1,679 | 1,654 | 1,667 | -0.42% | 15,400 | 283億7638万 | -1.48% | 19.1 | 0.62 |
| 02/20 | 1,690 | 1,690 | 1,667 | 1,674 | -0.53% | 15,400 | 284億9554万 | -1.12% | 19.18 | 0.62 |
| 02/19 | 1,700 | 1,704 | 1,683 | 1,683 | -0.59% | 10,200 | 286億4874万 | -0.71% | 19.28 | 0.62 |
| 02/18 | 1,698 | 1,702 | 1,688 | 1,693 | -0.29% | 12,300 | 288億1897万 | -0.24% | 19.4 | 0.63 |
| 02/17 | 1,693 | 1,704 | 1,691 | 1,698 | +0.41% | 13,500 | 289億408万 | -0.06% | 19.45 | 0.63 |
| 02/14 | 1,711 | 1,711 | 1,686 | 1,691 | -1% | 7,600 | 287億8492万 | -0.59% | 19.37 | 0.63 |
| 02/13 | 1,684 | 1,708 | 1,681 | 1,708 | +1.55% | 13,800 | 290億7430万 | +0.23% | 19.57 | 0.63 |
| 02/12 | 1,691 | 1,691 | 1,677 | 1,682 | -0.24% | 8,600 | 286億3172万 | -1.46% | 19.27 | 0.62 |
| 02/10 | 1,690 | 1,698 | 1,680 | 1,686 | -0.59% | 8,200 | 286億9981万 | -1.46% | 19.32 | 0.62 |
| 02/07 | 1,697 | 1,720 | 1,695 | 1,696 | +0.12% | 22,600 | 288億7003万 | -1.17% | 19.43 | 0.63 |
| 02/06 | 1,677 | 1,697 | 1,677 | 1,694 | +0.59% | 9,200 | 288億3599万 | -1.45% | 19.41 | 0.63 |
| 02/05 | 1,696 | 1,696 | 1,678 | 1,684 | +0.36% | 11,300 | 286億6577万 | -2.26% | 19.29 | 0.62 |
| 02/04 | 1,698 | 1,698 | 1,670 | 1,678 | +0.66% | 16,200 | 285億6363万 | -2.89% | 19.22 | 0.62 |
| 02/03 | 1,699 | 1,699 | 1,667 | 1,667 | -1.88% | 37,000 | 283億7638万 | -3.47% | 19.1 | 0.62 |
| 01/31 | 1,714 | 1,714 | 1,699 | 1,699 | -0.82% | 27,500 | 289億2110万 | -1.68% | 19.47 | 0.63 |
| 01/30 | 1,701 | 1,713 | 1,691 | 1,713 | -1.04% | 198,100 | 291億5942万 | -0.75% | 19.63 | 0.63 |
| 01/29 | 1,736 | 1,759 | 1,726 | 1,731 | +1.17% | 186,900 | 294億6582万 | +0.41% | 19.83 | 0.64 |
| 01/28 | 1,693 | 1,715 | 1,693 | 1,711 | +1.24% | 184,600 | 291億2537万 | -0.64% | 19.6 | 0.63 |
| 01/27 | 1,700 | 1,700 | 1,688 | 1,690 | +0.06% | 339,400 | 287億6790万 | -1.86% | 19.36 | 0.62 |
| 01/24 | 1,696 | 1,704 | 1,685 | 1,689 | -0.06% | 95,300 | 287億5088万 | -1.97% | 19.35 | 0.62 |
| 01/23 | 1,710 | 1,710 | 1,685 | 1,690 | -0.94% | 104,300 | 287億6790万 | -2.14% | 19.36 | 0.62 |
| 01/22 | 1,701 | 1,710 | 1,695 | 1,706 | +0.47% | 20,300 | 290億4026万 | -1.44% | 19.55 | 0.63 |
| 01/21 | 1,688 | 1,703 | 1,688 | 1,698 | +0.59% | 25,900 | 289億408万 | -2.08% | 19.45 | 0.63 |
| 01/20 | 1,688 | 1,696 | 1,685 | 1,688 | 0% | 26,700 | 287億3386万 | -2.88% | 19.34 | 0.62 |
| 01/17 | 1,695 | 1,700 | 1,672 | 1,688 | -0.59% | 42,100 | 287億3386万 | -3.04% | 19.34 | 0.62 |
| 01/16 | 1,718 | 1,720 | 1,698 | 1,698 | -1.28% | 34,800 | 289億408万 | -2.69% | 19.45 | 0.63 |
| 01/15 | 1,731 | 1,740 | 1,720 | 1,720 | -0.81% | 25,600 | 292億7857万 | -1.55% | 19.71 | 0.63 |
| 01/14 | 1,745 | 1,745 | 1,727 | 1,734 | -0.74% | 41,600 | 295億1689万 | -0.86% | 19.87 | 0.64 |
| 01/10 | 1,766 | 1,766 | 1,742 | 1,747 | +0.06% | 22,300 | 297億3818万 | -0.23% | 20.02 | 0.64 |
| 01/09 | 1,772 | 1,772 | 1,741 | 1,746 | -1.13% | 41,100 | 297億2116万 | -0.34% | 20 | 0.64 |
| 01/08 | 1,775 | 1,785 | 1,766 | 1,766 | -0.62% | 36,800 | 300億6160万 | +0.8% | 20.23 | 0.65 |
| 01/07 | 1,787 | 1,787 | 1,777 | 1,777 | -0.11% | 24,300 | 302億4885万 | +1.48% | 20.36 | 0.66 |
| 01/06 | 1,799 | 1,800 | 1,779 | 1,779 | -1.17% | 31,800 | 302億8290万 | +1.6% | 20.38 | 0.66 |
| 2024 | ||||||||||
| 12/30 | 1,792 | 1,807 | 1,782 | 1,800 | +0.45% | 29,300 | 306億4037万 | +2.86% | 20.62 | 0.66 |
| 12/27 | 1,784 | 1,792 | 1,769 | 1,792 | +0.45% | 24,200 | 305億419万 | +2.4% | 20.53 | 0.66 |
| 12/26 | 1,789 | 1,789 | 1,770 | 1,784 | -0.78% | 22,300 | 303億6801万 | +1.94% | 20.44 | 0.66 |
| 12/25 | 1,798 | 1,798 | 1,756 | 1,798 | +7.54% | 152,200 | 306億632万 | +2.74% | 20.6 | 0.66 |
| 12/24 | 1,675 | 1,678 | 1,663 | 1,672 | -0.12% | 8,800 | 284億6150万 | -4.4% | 19.16 | 0.62 |
| 12/23 | 1,657 | 1,674 | 1,645 | 1,674 | +0.84% | 13,600 | 284億9554万 | -4.56% | 19.18 | 0.62 |
| 12/20 | 1,660 | 1,675 | 1,657 | 1,660 | +0.55% | 15,700 | 282億5723万 | -5.63% | 19.02 | 0.61 |
| 12/19 | 1,686 | 1,686 | 1,651 | 1,651 | -2.37% | 23,200 | 281億403万 | -6.35% | 18.92 | 0.61 |
| 12/18 | 1,720 | 1,720 | 1,686 | 1,691 | -1.05% | 18,500 | 287億8492万 | -4.41% | 19.37 | 0.62 |
| 12/17 | 1,716 | 1,726 | 1,693 | 1,709 | -0.29% | 15,200 | 290億9133万 | -3.61% | 19.58 | 0.63 |
| 12/16 | 1,760 | 1,760 | 1,714 | 1,714 | -4.25% | 32,000 | 291億7644万 | -3.55% | 19.64 | 0.63 |
| 12/13 | 1,778 | 1,800 | 1,778 | 1,790 | -0.56% | 14,400 | 304億7014万 | +0.56% | 20.51 | 0.66 |
| 12/12 | 1,787 | 1,800 | 1,774 | 1,800 | +0.9% | 15,500 | 306億4037万 | +1.12% | 20.62 | 0.66 |
| 12/11 | 1,780 | 1,785 | 1,775 | 1,784 | -0.06% | 6,500 | 303億6801万 | +0.22% | 20.44 | 0.66 |
| 12/10 | 1,785 | 1,785 | 1,776 | 1,785 | +0.51% | 5,600 | 303億8503万 | +0.28% | 20.45 | 0.66 |
| 12/09 | 1,778 | 1,788 | 1,776 | 1,776 | +0.51% | 6,200 | 302億3183万 | -0.17% | 20.35 | 0.66 |
| 12/06 | 1,770 | 1,772 | 1,758 | 1,767 | +0.4% | 2,000 | 300億7863万 | -0.67% | 20.24 | 0.65 |
| 12/05 | 1,788 | 1,788 | 1,760 | 1,760 | -0.62% | 6,000 | 299億5947万 | -1.07% | 20.16 | 0.65 |
| 12/04 | 1,789 | 1,790 | 1,770 | 1,771 | -0.95% | 11,200 | 301億4672万 | -0.45% | 20.29 | 0.65 |
| 12/03 | 1,768 | 1,788 | 1,760 | 1,788 | +1.59% | 13,900 | 304億3610万 | +0.45% | 20.49 | 0.66 |
| 12/02 | 1,743 | 1,760 | 1,743 | 1,760 | +1.09% | 5,300 | 299億5947万 | -1.12% | 20.16 | 0.65 |
| 11/29 | 1,767 | 1,768 | 1,741 | 1,741 | -1.14% | 5,000 | 296億3604万 | -2.14% | 19.95 | 0.64 |
| 11/28 | 1,734 | 1,761 | 1,734 | 1,761 | +0.06% | 5,500 | 299億7649万 | -1.07% | 20.18 | 0.65 |
| 11/27 | 1,767 | 1,767 | 1,735 | 1,760 | -0.68% | 9,600 | 299億5947万 | -1.12% | 20.16 | 0.65 |
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 7月期 | 1,840 9/6 9/5 他3件 | 952 3/18 | 42,900 7/25 | - | - | +13.77% 5/15 | -22.9% 3/17 |
| 2009年 7月期 | 1,200 8/1 | 840 10/10 | 74,900 7/28 | - | - | +14.19% 11/5 | -17.09% 10/10 |
| 2010年 7月期 | 974 7/14 | 852 11/30 | 76,300 7/28 | - | - | +6.62% 3/30 | -10.08% 8/17 |
| 2011年 7月期 | 1,001 7/11 | 650 10/29 | 108,700 7/27 | 179億4035万 | 116億4957万 | +14.07% 1/4 | -19.35% 3/15 |
| 2012年 7月期 | 1,118 7/5 | 788 8/9 | 141,400 7/27 | 200億3727万 | 141億2287万 | +7.06% 9/2 | -9.89% 8/3 |
| 2013年 7月期 | 1,750 5/15 | 950 9/11 | 173,200 7/29 | 313億6425万 | 170億2630万 | +20.7% 5/14 | -20.83% 6/7 |
| 2014年 7月期 | 1,563 9/4 | 1,121 2/5 | 267,000 7/28 | 280億1275万 | 200億9104万 | +10.37% 6/30 | -11.59% 2/4 |
| 2015年 7月期 | 1,534 6/26 | 1,265 10/14 | 282,600 7/29 | 274億9300万 | 226億7187万 | +5.53% 4/22 | -7.88% 8/25 |
| 2016年 7月期 | 1,443 8/19 8/18 | 1,015 2/12 | 187,900 7/27 | 258億6206万 | 181億9126万 | +9.05% 3/16 | -14.11% 2/12 |
| 2017年 7月期 | 1,468 6/28 | 1,226 9/21 | 351,100 7/27 | 263億1012万 | 219億7289万 | +3.71% 10/28 | -4.76% 7/31 |
| 2018年 7月期 | 1,477 6/28 | 1,262 3/26 | 242,600 7/27 | 264億7142万 | 226億1810万 | +4.08% 4/5 | -7.79% 8/13 |
| 2019年 7月期 | 1,510 3/4 | 1,106 12/25 | 249,000 3/4 | 270億6286万 | 198億2220万 | +11.3% 3/4 | -16.14% 12/25 |
| 2020年 7月期 | 1,482 10/31 10/30 | 949 3/13 | 290,600 1/29 | 265億6103万 | 170億838万 | +14.9% 3/30 | -22.61% 3/13 |
| 2021年 7月期 | 1,589 3/16 | 1,235 8/3 | 284,500 7/29 | 284億7873万 | 221億3419万 | +7.37% 3/19 | -6.88% 8/5 |
| 2022年 7月期 | 1,533 9/13 | 1,224 3/9 | 345,200 1/27 | 274億7508万 | 219億3705万 | +5.77% 9/13 | -7.31% 10/5 |
| 2023年 7月期 | 1,700 6/6 | 1,300 8/4 | 434,500 7/27 | 304億6812万 | 232億9915万 | +11.07% 6/6 | -5.32% 3/20 |
| 2024年 7月期 | 2,063 6/10 | 1,425 12/26 12/25 他2件 | 343,200 3/18 | 351億1727万 | 242億5696万 | +18.17% 3/25 | -17.46% 8/5 |
| 最新 | 1,698 2025/4/25 | 11,300 | 289億408万 | +3.03% 1,648 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/04/25 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
650円（2010/10/29） - 161%（2.61倍）
1,698円（4/25）