株価チャート
株価
4/25
- 前日 (4/24)
- 961
- 始値
- 993
- 高値
- 1,007
- 安値
- 988
- 終値 +3.75%
- 997
- 出来高 -16.45%
- 5,867,800
乖離率
- 株価（5日）
移動平均値 - +5.5%
945 - 株価（25日）
移動平均値 - +4.29%
956 - 出来高（5日）
移動平均値 - +9.65%
5,351,320
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 | 993 | 1,007 | 988 | 997 | +3.75% | 5,867,800 | 3491億2461万 | +4.29% | 17.54 | 0.59 |
| 04/24 | 971 | 984 | 961 | 961 | +2.13% | 7,023,500 | 3365億1830万 | -0.21% | 16.91 | 0.57 |
| 04/23 | 943 | 951 | 929 | 941 | +2.39% | 5,608,200 | 3295億1480万 | -3.29% | 16.56 | 0.56 |
| 04/22 | 906 | 926 | 906 | 919 | +1.43% | 3,999,200 | 3218億1095万 | -6.7% | 16.17 | 0.54 |
| 04/21 | 898 | 916 | 883 | 906 | +1.46% | 4,257,900 | 3172億5867万 | -9.04% | 15.94 | 0.54 |
| 04/18 | 901 | 909 | 887 | 893 | -0.89% | 3,806,400 | 3127億639万 | -11.41% | 15.71 | 0.53 |
| 04/17 | 860 | 903 | 860 | 901 | +5.26% | 6,167,600 | 3155億780万 | -11.49% | 15.85 | 0.53 |
| 04/16 | 901 | 904 | 856 | 856 | -5.93% | 5,353,100 | 2997億4991万 | -16.73% | 15.06 | 0.51 |
| 04/15 | 894 | 921 | 891 | 910 | +2.13% | 5,457,000 | 3186億5937万 | -12.5% | 16.01 | 0.54 |
| 04/14 | 891 | 914 | 885 | 891 | +3.01% | 5,602,000 | 3120億604万 | -15.14% | 15.68 | 0.53 |
| 04/11 | 830 | 872 | 820 | 865 | -0.92% | 7,408,600 | 3029億149万 | -18.4% | 15.22 | 0.51 |
| 04/10 | 899 | 903 | 869 | 873 | +12.07% | 7,873,900 | 3057億289万 | -18.41% | 15.36 | 0.52 |
| 04/09 | 793 | 794 | 768 | 779 | -6.71% | 8,248,900 | 2727億8643万 | -27.8% | 13.71 | 0.46 |
| 04/08 | 800 | 853 | 800 | 835 | +11.63% | 8,649,800 | 2923億9624万 | -23.46% | 14.69 | 0.49 |
| 04/07 | 777 | 781 | 746 | 748 | -15.77% | 10,902,900 | 2619億3100万 | -32.12% | 13.16 | 0.44 |
| 04/04 | 927 | 938 | 859 | 888 | -8.64% | 14,386,100 | 3109億5552万 | -20.57% | 15.62 | 0.52 |
| 04/03 | 955 | 980 | 946 | 972 | -4.24% | 10,545,800 | 3403億7023万 | -13.98% | 17.1 | 0.57 |
| 04/02 | 1,017 | 1,025 | 1,007 | 1,015 | -1.36% | 5,229,100 | 3554億2776万 | -10.89% | 17.86 | 0.6 |
| 04/01 | 1,019 | 1,039 | 1,015 | 1,029 | +2.08% | 5,632,900 | 3603億3021万 | -10.21% | 18.1 | 0.61 |
| 03/31 | 1,074 | 1,079 | 1,008 | 1,008 | -8.7% | 10,478,200 | 3529億7654万 | -12.58% | 17.73 | 0.6 |
| 03/28 | 1,132 | 1,136 | 1,104 | 1,104 | -2.9% | 5,361,900 | 3865億9335万 | -4.83% | 19.42 | 0.65 |
| 03/27 | 1,149 | 1,153 | 1,128 | 1,137 | -2.49% | 4,920,400 | 3981億4913万 | -2.15% | 20 | 0.67 |
| 03/26 | 1,170 | 1,178 | 1,159 | 1,166 | +0.17% | 3,712,800 | 4083億421万 | +0.34% | 20.51 | 0.69 |
| 03/25 | 1,150 | 1,169 | 1,139 | 1,164 | +1.57% | 5,371,600 | 4076億386万 | +0.34% | 20.48 | 0.69 |
| 03/24 | 1,148 | 1,155 | 1,136 | 1,146 | -0.95% | 6,341,600 | 4013億70万 | -1.04% | 20.16 | 0.68 |
| 03/21 | 1,194 | 1,207 | 1,155 | 1,157 | -6.16% | 10,649,600 | 4051億5263万 | -0.17% | 20.36 | 0.68 |
| 03/19 | 1,247 | 1,259 | 1,224 | 1,233 | +0.41% | 4,999,700 | 4317億6594万 | +6.48% | 21.69 | 0.73 |
| 03/18 | 1,223 | 1,247 | 1,216 | 1,228 | +2.25% | 5,468,600 | 4300億1507万 | +5.95% | 21.6 | 0.73 |
| 03/17 | 1,215 | 1,235 | 1,188 | 1,201 | +0.84% | 5,636,900 | 4205億6034万 | +3.89% | 21.13 | 0.71 |
| 03/14 | 1,160 | 1,193 | 1,151 | 1,191 | +3.84% | 4,880,000 | 4170億5859万 | +3.21% | 20.95 | 0.7 |
| 03/13 | 1,160 | 1,180 | 1,146 | 1,147 | -0.52% | 3,228,300 | 4016億5088万 | -0.35% | 20.18 | 0.68 |
| 03/12 | 1,136 | 1,159 | 1,131 | 1,153 | -0.43% | 5,015,700 | 4037億5193万 | +0.17% | 20.29 | 0.68 |
| 03/11 | 1,146 | 1,166 | 1,125 | 1,158 | -1.19% | 5,512,000 | 4055億281万 | +0.87% | 20.37 | 0.68 |
| 03/10 | 1,155 | 1,179 | 1,144 | 1,172 | +3.9% | 7,868,900 | 4104億526万 | +2.09% | 20.62 | 0.69 |
| 03/07 | 1,098 | 1,130 | 1,087 | 1,128 | 0% | 4,330,200 | 3949億9755万 | -1.66% | 19.85 | 0.67 |
| 03/06 | 1,090 | 1,129 | 1,081 | 1,128 | +4.83% | 6,332,700 | 3949億9755万 | -1.83% | 19.85 | 0.67 |
| 03/05 | 1,074 | 1,093 | 1,070 | 1,076 | -0.55% | 4,435,600 | 3767億8844万 | -6.52% | 18.93 | 0.64 |
| 03/04 | 1,105 | 1,111 | 1,064 | 1,082 | -3.39% | 8,094,100 | 3788億8950万 | -6.48% | 19.04 | 0.64 |
| 03/03 | 1,145 | 1,154 | 1,110 | 1,120 | -1.41% | 4,544,400 | 3921億9615万 | -3.61% | 19.7 | 0.66 |
| 02/28 | 1,172 | 1,177 | 1,129 | 1,136 | -5.65% | 6,713,500 | 3977億9895万 | -2.49% | 19.99 | 0.67 |
| 02/27 | 1,211 | 1,244 | 1,189 | 1,204 | +0.33% | 4,144,600 | 4216億1086万 | +3.08% | 21.18 | 0.71 |
| 02/26 | 1,215 | 1,288 | 1,188 | 1,200 | +0.67% | 12,582,100 | 4202億1016万 | +2.92% | 21.11 | 0.71 |
| 02/25 | 1,159 | 1,198 | 1,159 | 1,192 | +0.25% | 4,917,000 | 4174億876万 | +2.32% | 20.97 | 0.7 |
| 02/21 | 1,177 | 1,200 | 1,171 | 1,189 | +0.17% | 2,642,300 | 4163億5824万 | +2.24% | 20.92 | 0.7 |
| 02/20 | 1,160 | 1,188 | 1,152 | 1,187 | +1.89% | 5,022,300 | 4156億5788万 | +2.33% | 20.88 | 0.7 |
| 02/19 | 1,119 | 1,181 | 1,119 | 1,165 | +4.2% | 8,775,400 | 4079億5403万 | +0.78% | 20.5 | 0.69 |
| 02/18 | 1,110 | 1,122 | 1,105 | 1,118 | +0.36% | 4,053,400 | 3914億9580万 | -3.2% | 19.67 | 0.66 |
| 02/17 | 1,132 | 1,147 | 1,111 | 1,114 | -1.5% | 3,824,100 | 3900億9510万 | -3.63% | 19.6 | 0.66 |
| 02/14 | 1,167 | 1,168 | 1,128 | 1,131 | -2.58% | 3,516,600 | 3960億4808万 | -2.33% | 19.9 | 0.67 |
| 02/13 | 1,143 | 1,175 | 1,142 | 1,161 | +1.22% | 4,307,100 | 4065億5333万 | 0% | 20.43 | 0.69 |
| 02/12 | 1,186 | 1,203 | 1,134 | 1,147 | -7.28% | 9,765,900 | 4016億5088万 | -1.38% | 20.18 | 0.68 |
| 02/10 | 1,240 | 1,253 | 1,193 | 1,237 | +6.91% | 9,840,600 | 4331億6664万 | +6.36% | 21.76 | 0.73 |
| 02/07 | 1,130 | 1,168 | 1,130 | 1,157 | +0.78% | 4,881,000 | 4051億5263万 | -0.34% | 20.36 | 0.68 |
| 02/06 | 1,136 | 1,155 | 1,129 | 1,148 | +2.32% | 3,759,700 | 4020億105万 | -1.12% | 20.2 | 0.68 |
| 02/05 | 1,162 | 1,162 | 1,122 | 1,122 | -1.67% | 4,419,900 | 3928億9650万 | -3.44% | 19.74 | 0.66 |
| 02/04 | 1,115 | 1,155 | 1,104 | 1,141 | +5.16% | 7,281,800 | 3995億4983万 | -1.89% | 20.07 | 0.67 |
| 02/03 | 1,147 | 1,149 | 1,080 | 1,085 | -6.22% | 8,112,900 | 3799億4002万 | -6.87% | 19.09 | 0.64 |
| 01/31 | 1,132 | 1,157 | 1,124 | 1,157 | +1.22% | 7,102,200 | 4051億5263万 | -0.86% | 20.36 | 0.68 |
| 01/30 | 1,168 | 1,173 | 1,137 | 1,143 | -2.89% | 5,452,600 | 4002億5018万 | -1.97% | 20.11 | 0.68 |
| 01/29 | 1,193 | 1,195 | 1,163 | 1,177 | -1.75% | 6,567,200 | 4121億5613万 | +1.03% | 20.71 | 0.7 |
| 01/28 | 1,156 | 1,218 | 1,148 | 1,198 | -1.48% | 6,027,400 | 4195億981万 | +2.92% | 21.08 | 0.71 |
| 01/27 | 1,195 | 1,223 | 1,187 | 1,216 | +1.67% | 4,577,100 | 4258億1296万 | +4.65% | 21.39 | 0.72 |
| 01/24 | 1,188 | 1,216 | 1,185 | 1,196 | 0% | 3,704,100 | 4188億946万 | +3.28% | 21.04 | 0.71 |
| 01/23 | 1,202 | 1,210 | 1,187 | 1,196 | -1.08% | 3,880,900 | 4188億946万 | +3.46% | 21.04 | 0.71 |
| 01/22 | 1,189 | 1,209 | 1,174 | 1,209 | +3.16% | 5,432,000 | 4233億6174万 | +4.58% | 21.27 | 0.71 |
| 01/21 | 1,177 | 1,195 | 1,167 | 1,172 | +0.6% | 3,739,400 | 4104億526万 | +1.38% | 20.62 | 0.69 |
| 01/20 | 1,135 | 1,167 | 1,132 | 1,165 | +2.92% | 3,371,700 | 4079億5403万 | +0.6% | 20.5 | 0.69 |
| 01/17 | 1,122 | 1,132 | 1,105 | 1,132 | +1.16% | 4,151,600 | 3963億9825万 | -2.5% | 19.92 | 0.67 |
| 01/16 | 1,131 | 1,136 | 1,107 | 1,119 | +1.63% | 4,187,200 | 3918億4598万 | -3.7% | 19.69 | 0.66 |
| 01/15 | 1,106 | 1,118 | 1,090 | 1,101 | -1.96% | 6,639,200 | 3855億4282万 | -5.57% | 19.37 | 0.65 |
| 01/14 | 1,126 | 1,141 | 1,117 | 1,123 | -2.77% | 4,619,400 | 3932億4668万 | -4.02% | 19.76 | 0.66 |
| 01/10 | 1,156 | 1,169 | 1,149 | 1,155 | -0.77% | 3,465,900 | 4044億5228万 | -1.62% | 20.32 | 0.68 |
| 01/09 | 1,195 | 1,198 | 1,163 | 1,164 | -3.48% | 5,019,000 | 4076億386万 | -1.02% | 20.48 | 0.69 |
| 01/08 | 1,200 | 1,229 | 1,192 | 1,206 | +0.42% | 5,245,200 | 4223億1121万 | +2.38% | 21.22 | 0.71 |
| 01/07 | 1,202 | 1,220 | 1,194 | 1,201 | +4.25% | 8,463,500 | 4205億6034万 | +1.87% | 21.13 | 0.71 |
| 01/06 | 1,170 | 1,177 | 1,136 | 1,152 | -2.62% | 6,689,700 | 4034億176万 | -2.37% | 20.27 | 0.68 |
| 2024 | ||||||||||
| 12/30 | 1,178 | 1,191 | 1,171 | 1,183 | +0.68% | 2,982,900 | 4142億5718万 | 0% | 20.81 | 0.7 |
| 12/27 | 1,161 | 1,179 | 1,154 | 1,175 | +1.29% | 3,582,400 | 4114億5578万 | -1.09% | 20.67 | 0.69 |
| 12/26 | 1,150 | 1,163 | 1,150 | 1,160 | -0.09% | 3,689,300 | 4062億316万 | -2.6% | 20.41 | 0.69 |
| 12/25 | 1,186 | 1,191 | 1,153 | 1,161 | -1.36% | 3,406,900 | 4065億5333万 | -2.76% | 20.43 | 0.69 |
| 12/24 | 1,158 | 1,177 | 1,149 | 1,177 | +3.25% | 5,328,900 | 4121億5613万 | -1.75% | 20.71 | 0.7 |
| 12/23 | 1,138 | 1,142 | 1,113 | 1,140 | +1.69% | 5,360,600 | 3991億9965万 | -5.16% | 20.06 | 0.67 |
| 12/20 | 1,150 | 1,164 | 1,121 | 1,121 | -0.44% | 7,936,900 | 3925億4633万 | -7.13% | 19.72 | 0.66 |
| 12/19 | 1,137 | 1,146 | 1,119 | 1,126 | -2.34% | 5,416,400 | 3942億9720万 | -7.25% | 19.81 | 0.67 |
| 12/18 | 1,137 | 1,156 | 1,135 | 1,153 | +1.41% | 3,687,500 | 4037億5193万 | -5.49% | 20.29 | 0.68 |
| 12/17 | 1,148 | 1,162 | 1,136 | 1,137 | +0.09% | 4,760,300 | 3981億4913万 | -7.41% | 20 | 0.67 |
| 12/16 | 1,149 | 1,161 | 1,135 | 1,136 | -1.05% | 4,436,700 | 3977億9895万 | -8.31% | 19.99 | 0.67 |
| 12/13 | 1,169 | 1,175 | 1,146 | 1,148 | -2.71% | 6,086,100 | 4020億105万 | -8.09% | 20.2 | 0.68 |
| 12/12 | 1,215 | 1,218 | 1,180 | 1,180 | -2.56% | 7,583,900 | 4132億666万 | -6.57% | 20.76 | 0.7 |
| 12/11 | 1,224 | 1,231 | 1,199 | 1,211 | -1.86% | 4,742,300 | 4240億6209万 | -5.09% | 21.31 | 0.72 |
| 12/10 | 1,234 | 1,272 | 1,222 | 1,234 | +1.23% | 7,788,600 | 4321億1612万 | -4.12% | 21.71 | 0.73 |
| 12/09 | 1,192 | 1,227 | 1,183 | 1,219 | +3.57% | 6,493,400 | 4268億6349万 | -6.01% | 21.45 | 0.72 |
| 12/06 | 1,200 | 1,203 | 1,166 | 1,177 | -2.32% | 6,005,800 | 4121億5613万 | -9.81% | 20.71 | 0.7 |
| 12/05 | 1,218 | 1,222 | 1,197 | 1,205 | -0.17% | 3,342,000 | 4219億6104万 | -8.57% | 21.2 | 0.71 |
| 12/04 | 1,234 | 1,248 | 1,203 | 1,207 | -1.87% | 4,578,100 | 4226億6139万 | -9.18% | 21.24 | 0.71 |
| 12/03 | 1,230 | 1,258 | 1,221 | 1,230 | +2.33% | 7,065,000 | 4307億1542万 | -8.21% | 21.64 | 0.73 |
| 12/02 | 1,203 | 1,220 | 1,188 | 1,202 | -0.08% | 4,465,000 | 4209億1051万 | -11.03% | 21.15 | 0.71 |
| 11/29 | 1,235 | 1,245 | 1,203 | 1,203 | -3.3% | 5,268,800 | 4212億6069万 | -11.61% | 21.17 | 0.71 |
| 11/28 | 1,197 | 1,265 | 1,197 | 1,244 | +2.81% | 8,878,100 | 4356億1787万 | -9.2% | 21.89 | 0.73 |
| 11/27 | 1,233 | 1,234 | 1,207 | 1,210 | -1.87% | 4,449,600 | 4237億1191万 | -12.26% | 21.29 | 0.71 |
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 | |
| 2009年 1月期 | 3,060 5/16 | 772 11/21 | 9,662,400 10/21 | - | - | +29.99% 1/6 | -36.38% 10/27 |
| 2010年 1月期 | 2,295 9/10 | 1,082 3/10 | 6,911,800 12/2 | - | - | +25.96% 3/26 | -14.51% 12/2 |
| 2011年 1月期 | 2,105 4/30 | 1,098 12/10 | 8,536,000 9/10 | 5425億6741万 | 2830億1140万 | +16.74% 2/21 | -18.06% 5/25 |
| 2012年 1月期 | 1,685 3/31 | 520 1/18 | 7,961,900 1/20 | 4343億1168万 | 1340億3090万 | +19.58% 2/8 | -20.32% 8/19 |
| 2013年 1月期 | 1,422 5/22 | 480 10/4 | 23,769,900 12/11 | 3665億2297万 | 1237億2083万 | +28.68% 12/27 | -22.4% 7/25 |
| 2014年 12月期 | 1,883 12/29 | 675 3/24 | 12,617,500 12/5 | 4853億4652万 | 1739億8242万 | +29.62% 9/19 | -13.2% 8/11 |
| 2015年 12月期 | 2,458 3/2 | 894 12/25 | 19,290,900 4/28 | 6335億5377万 | 2621億9727万 | +15.86% 2/23 | -23.61% 12/22 |
| 2016年 12月期 | 1,618 12/28 | 590 7/7 | 20,451,300 8/19 | 4745億3600万 | 1730億3846万 | +27.13% 11/14 | -21.21% 2/12 |
| 2017年 12月期 | 3,160 11/22 | 1,436 1/6 | 34,159,700 10/25 | 9267億8230万 | 4211億5803万 | +31.64% 10/30 | -12.28% 2/6 |
| 2018年 12月期 | 3,345 1/23 | 1,128 12/26 | 23,242,800 10/24 | 9810億4012万 | 3308億2608万 | +16.71% 1/28 | -23.24% 12/26 |
| 2019年 12月期 | 1,950 10/29 | 1,116 1/4 | 31,104,800 1/25 | 5719億680万 | 3273億666万 | +21.31% 10/28 | -17.22% 3/8 |
| 2020年 12月期 | 2,484 12/9 | 1,041 3/23 | 25,019,300 2/14 | 7232億9419万 | 3053億1024万 | +32.86% 12/4 | -33.36% 3/19 |
| 2021年 12月期 | 2,954 4/30 | 2,031 10/5 | 24,530,200 10/19 | 8571億7736万 | 5893億4570万 | +12.74% 9/13 | -14.21% 8/20 |
| 2022年 12月期 | 2,468 1/14 | 1,638 3/8 | 20,501,600 2/10 | 8642億3224万 | 5735億8687万 | +10.88% 11/15 11/11 | -15.71% 3/7 |
| 2023年 12月期 | 2,270 12/14 | 1,727 1/4 | 22,177,400 7/11 | 7948億9756万 | 6047億5246万 | +12.34% 1/22 | -7.11% 8/16 |
| 2024年 12月期 | 2,684 4/12 | 1,113 12/23 | 28,503,800 11/25 | 9398億7007万 | 3897億4492万 | +10.03% 7/11 | -33.51% 8/9 |
| 最新 | 997 2025/4/25 | 5,867,800 | 3491億2461万 | +4.29% 956 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 63%（1.63倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/04/25 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
480円（2012/10/04） - 108%（2.08倍）
997円（4/25）