株価チャート
株価
4/23
- 前日 (4/22)
- 4,089
- 始値
- 4,141
- 高値
- 4,141
- 安値
- 4,079
- 終値 +0.64%
- 4,115
- 出来高 +24.4%
- 636,300
乖離率
- 株価（5日）
移動平均値 - +0.66%
4,088 - 株価（25日）
移動平均値 - +0.91%
4,078 - 出来高（5日）
移動平均値 - +50.97%
421,480
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 4,141 | 4,141 | 4,079 | 4,115 | +0.64% | 636,300 | 9721億48万 | +0.91% | 21.34 | 2.9 |
| 04/22 | 4,069 | 4,104 | 4,054 | 4,089 | +0.27% | 511,500 | 9659億5841万 | +0.15% | 21.2 | 2.89 |
| 04/21 | 4,083 | 4,099 | 4,045 | 4,078 | -0.68% | 310,600 | 9633億5985万 | -0.22% | 21.14 | 2.88 |
| 04/18 | 4,073 | 4,122 | 4,025 | 4,106 | +1.31% | 254,800 | 9699億7438万 | +0.37% | 21.29 | 2.9 |
| 04/17 | 4,010 | 4,061 | 3,996 | 4,053 | +0.4% | 394,200 | 9574億5401万 | -1.05% | 21.01 | 2.86 |
| 04/16 | 3,943 | 4,067 | 3,930 | 4,037 | +1.2% | 754,400 | 9536億7428万 | -1.58% | 20.93 | 2.85 |
| 04/15 | 4,050 | 4,070 | 3,964 | 3,989 | +0.15% | 668,600 | 9423億3507万 | -2.9% | 20.68 | 2.81 |
| 04/14 | 3,958 | 4,016 | 3,958 | 3,983 | +2.08% | 559,200 | 9409億1767万 | -3.25% | 20.65 | 2.81 |
| 04/11 | 3,872 | 3,923 | 3,814 | 3,902 | -1.89% | 629,900 | 9217億8276万 | -5.41% | 20.23 | 2.75 |
| 04/10 | 3,845 | 4,002 | 3,803 | 3,977 | +4.77% | 685,400 | 9395億27万 | -3.94% | 20.62 | 2.81 |
| 04/09 | 3,799 | 3,834 | 3,738 | 3,796 | -0.24% | 704,100 | 8967億4202万 | -8.57% | 19.68 | 2.68 |
| 04/08 | 3,780 | 3,866 | 3,752 | 3,805 | +1.39% | 801,100 | 8988億6812万 | -8.71% | 19.73 | 2.69 |
| 04/07 | 3,776 | 3,871 | 3,717 | 3,753 | -6.87% | 1,120,900 | 8865億8399万 | -10.28% | 19.46 | 2.65 |
| 04/04 | 4,069 | 4,139 | 4,012 | 4,030 | -0.98% | 876,900 | 9520億2064万 | -4.05% | 20.9 | 2.84 |
| 04/03 | 4,053 | 4,102 | 4,019 | 4,070 | -1.02% | 756,200 | 9614億6998万 | -3.28% | 21.1 | 2.87 |
| 04/02 | 4,113 | 4,128 | 4,065 | 4,112 | -0.19% | 870,600 | 9713億9178万 | -2.47% | 21.32 | 2.9 |
| 04/01 | 4,166 | 4,194 | 4,110 | 4,120 | -0.34% | 629,300 | 9732億8165万 | -2.04% | 21.36 | 2.91 |
| 03/31 | 4,123 | 4,157 | 4,101 | 4,134 | -3.03% | 758,500 | 9765億8892万 | -1.45% | 21.43 | 2.92 |
| 03/28 | 4,294 | 4,335 | 4,237 | 4,263 | -1.27% | 658,100 | 1兆70億 | +1.94% | 22.1 | 3.01 |
| 03/27 | 4,230 | 4,318 | 4,230 | 4,318 | +1.46% | 760,000 | 1兆200億 | +3.57% | 22.39 | 3.05 |
| 03/26 | 4,261 | 4,293 | 4,236 | 4,256 | +0.35% | 790,300 | 1兆54億 | +2.63% | 22.07 | 3 |
| 03/25 | 4,200 | 4,262 | 4,200 | 4,241 | +0.74% | 465,200 | 1兆18億 | +2.79% | 21.99 | 2.99 |
| 03/24 | 4,239 | 4,249 | 4,197 | 4,210 | -0.59% | 542,500 | 9945億4266万 | +2.51% | 21.83 | 2.97 |
| 03/21 | 4,225 | 4,270 | 4,216 | 4,235 | -1.14% | 1,267,800 | 1兆4億 | +3.52% | 21.96 | 2.99 |
| 03/19 | 4,225 | 4,303 | 4,215 | 4,284 | +1.16% | 590,700 | 1兆120億 | +5.18% | 22.21 | 3.02 |
| 03/18 | 4,192 | 4,245 | 4,184 | 4,235 | +0.83% | 807,300 | 1兆4億 | +4.52% | 21.96 | 2.99 |
| 03/17 | 4,171 | 4,217 | 4,160 | 4,200 | +0.67% | 581,900 | 9921億8032万 | +4.14% | 21.78 | 2.96 |
| 03/14 | 4,193 | 4,202 | 4,149 | 4,172 | -0.97% | 789,100 | 9855億6579万 | +3.91% | 21.63 | 2.94 |
| 03/13 | 4,205 | 4,286 | 4,177 | 4,213 | +0.19% | 848,600 | 9952億5136万 | +5.4% | 21.84 | 2.97 |
| 03/12 | 4,203 | 4,224 | 4,178 | 4,205 | -0.05% | 871,400 | 9933億6149万 | +5.97% | 21.8 | 2.97 |
| 03/11 | 4,151 | 4,230 | 4,108 | 4,207 | +0.26% | 1,155,200 | 9938億3396万 | +6.91% | 21.81 | 2.97 |
| 03/10 | 4,170 | 4,202 | 4,155 | 4,196 | +0.07% | 704,400 | 9912億3539万 | +7.45% | 21.76 | 2.96 |
| 03/07 | 4,252 | 4,292 | 4,186 | 4,193 | -1.83% | 855,000 | 9905億2669万 | +8.21% | 21.74 | 2.96 |
| 03/06 | 4,245 | 4,290 | 4,241 | 4,271 | -0.09% | 1,015,500 | 1兆89億 | +11.05% | 22.15 | 3.01 |
| 03/05 | 4,235 | 4,303 | 4,200 | 4,275 | +1.71% | 1,099,100 | 1兆98億 | +12.12% | 22.17 | 3.02 |
| 03/04 | 4,190 | 4,220 | 4,165 | 4,203 | +0.31% | 837,100 | 9928億8902万 | +11.28% | 21.79 | 2.97 |
| 03/03 | 4,160 | 4,207 | 4,110 | 4,190 | +0.48% | 976,300 | 9898億1799万 | +11.94% | 21.73 | 2.96 |
| 02/28 | 4,216 | 4,216 | 4,109 | 4,170 | -1.18% | 1,727,300 | 9850億9332万 | +12.4% | 21.62 | 2.94 |
| 02/27 | 4,205 | 4,233 | 4,139 | 4,220 | -1.1% | 1,454,100 | 9969億499万 | +14.74% | 21.88 | 2.98 |
| 02/26 | 4,075 | 4,273 | 4,075 | 4,267 | +9.92% | 2,727,400 | 1兆80億 | +17.03% | 22.12 | 3.01 |
| 02/25 | 3,834 | 3,896 | 3,790 | 3,882 | +1.23% | 868,600 | 9170億5810万 | +7.48% | 20.13 | 2.74 |
| 02/21 | 3,838 | 3,869 | 3,806 | 3,835 | +0.66% | 952,500 | 9059億5513万 | +6.74% | 19.88 | 2.71 |
| 02/20 | 3,913 | 3,917 | 3,810 | 3,810 | -3.27% | 1,114,500 | 9000億4929万 | +6.51% | 19.75 | 2.69 |
| 02/19 | 3,744 | 3,950 | 3,740 | 3,939 | +4.65% | 1,422,500 | 9305億2340万 | +10.61% | 20.42 | 2.78 |
| 02/18 | 3,749 | 3,802 | 3,749 | 3,764 | +0.7% | 1,109,700 | 8891億8255万 | +6.21% | 19.52 | 2.66 |
| 02/17 | 3,793 | 3,801 | 3,726 | 3,738 | -0.82% | 1,004,000 | 8830億4049万 | +5.71% | 19.38 | 2.64 |
| 02/14 | 3,770 | 3,804 | 3,742 | 3,769 | -0.66% | 713,800 | 8903億6372万 | +6.74% | 19.54 | 2.66 |
| 02/13 | 3,807 | 3,837 | 3,775 | 3,794 | -0.08% | 1,059,800 | 8962億6956万 | +7.63% | 19.67 | 2.68 |
| 02/12 | 3,837 | 3,864 | 3,743 | 3,797 | +0.8% | 2,372,600 | 8969億7826万 | +7.9% | 19.69 | 2.68 |
| 02/10 | 3,766 | 3,840 | 3,753 | 3,767 | +0.19% | 1,002,300 | 8898億9125万 | +7.23% | 19.53 | 2.66 |
| 02/07 | 3,685 | 3,834 | 3,685 | 3,760 | +0.56% | 1,237,800 | 8882億3762万 | +7.06% | 19.5 | 2.65 |
| 02/06 | 3,727 | 3,762 | 3,665 | 3,739 | +0.54% | 1,354,300 | 8832億7672万 | +6.49% | 19.39 | 2.64 |
| 02/05 | 3,610 | 3,826 | 3,610 | 3,719 | +6.47% | 1,800,200 | 8785億5205万 | +5.92% | 19.28 | 2.62 |
| 02/04 | 3,580 | 3,604 | 3,493 | 3,493 | +3.19% | 1,656,700 | 8251億6330万 | -0.48% | 18.11 | 2.46 |
| 02/03 | 3,445 | 3,468 | 3,385 | 3,385 | -1.6% | 850,400 | 7996億5009万 | -3.86% | 17.55 | 2.39 |
| 01/31 | 3,459 | 3,459 | 3,422 | 3,440 | -0.64% | 1,091,700 | 8126億4293万 | -2.8% | 17.84 | 2.43 |
| 01/30 | 3,440 | 3,486 | 3,424 | 3,462 | +0.29% | 889,000 | 8178億4006万 | -2.59% | 17.95 | 2.44 |
| 01/29 | 3,462 | 3,499 | 3,432 | 3,452 | 0% | 1,030,500 | 8154億7773万 | -3.31% | 17.9 | 2.44 |
| 01/28 | 3,358 | 3,469 | 3,358 | 3,452 | +2.37% | 939,900 | 8154億7773万 | -3.76% | 17.9 | 2.44 |
| 01/27 | 3,393 | 3,407 | 3,364 | 3,372 | +0.54% | 612,800 | 7965億7906万 | -6.44% | 17.48 | 2.38 |
| 01/24 | 3,402 | 3,408 | 3,331 | 3,354 | -0.62% | 974,100 | 7923億2686万 | -7.48% | 17.39 | 2.37 |
| 01/23 | 3,394 | 3,395 | 3,358 | 3,375 | +0.03% | 1,017,500 | 7972億8776万 | -7.51% | 17.5 | 2.38 |
| 01/22 | 3,445 | 3,488 | 3,369 | 3,374 | -1.29% | 735,400 | 7970億5152万 | -8.09% | 17.49 | 2.38 |
| 01/21 | 3,428 | 3,439 | 3,397 | 3,418 | +0.06% | 614,000 | 8074億4579万 | -7.47% | 17.72 | 2.41 |
| 01/20 | 3,419 | 3,449 | 3,405 | 3,416 | +0.18% | 595,400 | 8069億7333万 | -8% | 17.71 | 2.41 |
| 01/17 | 3,428 | 3,459 | 3,389 | 3,410 | -0.29% | 728,600 | 8055億5593万 | -8.7% | 17.68 | 2.41 |
| 01/16 | 3,450 | 3,481 | 3,417 | 3,420 | -0.06% | 1,015,700 | 8079億1826万 | -8.8% | 17.73 | 2.41 |
| 01/15 | 3,550 | 3,562 | 3,413 | 3,422 | -2.45% | 1,059,800 | 8083億9073万 | -9.18% | 17.74 | 2.41 |
| 01/14 | 3,598 | 3,638 | 3,508 | 3,508 | -1.57% | 939,300 | 8287億680万 | -7.27% | 18.19 | 2.48 |
| 01/10 | 3,619 | 3,628 | 3,564 | 3,564 | -1.47% | 738,800 | 8419億3587万 | -6.04% | 18.48 | 2.52 |
| 01/09 | 3,595 | 3,633 | 3,584 | 3,617 | +0.06% | 643,200 | 8544億5624万 | -4.77% | 18.75 | 2.55 |
| 01/08 | 3,612 | 3,633 | 3,571 | 3,615 | -0.82% | 850,300 | 8539億8378万 | -4.84% | 18.74 | 2.55 |
| 01/07 | 3,683 | 3,697 | 3,639 | 3,645 | -0.16% | 569,900 | 8610億7078万 | -4.1% | 18.9 | 2.57 |
| 01/06 | 3,755 | 3,769 | 3,632 | 3,651 | -2.3% | 742,000 | 8624億8818万 | -3.95% | 18.93 | 2.58 |
| 2024 | ||||||||||
| 12/30 | 3,750 | 3,760 | 3,712 | 3,737 | -0.27% | 509,700 | 8828億425万 | -1.68% | 19.38 | 2.63 |
| 12/27 | 3,754 | 3,776 | 3,715 | 3,747 | +0.81% | 633,300 | 8851億6659万 | -1.32% | 19.43 | 2.64 |
| 12/26 | 3,699 | 3,718 | 3,681 | 3,717 | +0.46% | 482,300 | 8780億7958万 | -2.13% | 19.27 | 2.62 |
| 12/25 | 3,775 | 3,775 | 3,651 | 3,700 | -1.91% | 572,400 | 8740億6362万 | -2.55% | 19.18 | 2.61 |
| 12/24 | 3,820 | 3,831 | 3,770 | 3,772 | -1.75% | 293,800 | 8910億7242万 | -0.82% | 19.56 | 2.66 |
| 12/23 | 3,800 | 3,853 | 3,796 | 3,839 | +1% | 323,500 | 9069億6万 | +0.84% | 19.91 | 2.71 |
| 12/20 | 3,855 | 3,855 | 3,785 | 3,801 | -1.91% | 906,700 | 8979億2319万 | -0.21% | 19.71 | 2.68 |
| 12/19 | 3,817 | 3,888 | 3,814 | 3,875 | +0.18% | 429,300 | 9154億446万 | +1.65% | 20.09 | 2.73 |
| 12/18 | 3,900 | 3,902 | 3,865 | 3,868 | -0.31% | 375,200 | 9137億5083万 | +1.47% | 20.06 | 2.73 |
| 12/17 | 3,897 | 3,911 | 3,861 | 3,880 | -0.26% | 466,900 | 9165億8563万 | +1.78% | 20.12 | 2.74 |
| 12/16 | 3,942 | 3,943 | 3,875 | 3,890 | -1.87% | 546,000 | 9189億4796万 | +2.07% | 20.17 | 2.74 |
| 12/13 | 3,908 | 3,964 | 3,900 | 3,964 | +0.69% | 646,500 | 9364億2924万 | +4.01% | 20.55 | 2.8 |
| 12/12 | 3,960 | 3,965 | 3,921 | 3,937 | -0.03% | 621,100 | 9300億5093万 | +3.47% | 20.41 | 2.78 |
| 12/11 | 3,902 | 3,940 | 3,874 | 3,938 | +0.87% | 508,800 | 9302億8717万 | +3.63% | 20.42 | 2.78 |
| 12/10 | 3,970 | 3,970 | 3,821 | 3,904 | -0.96% | 618,100 | 9222億5523万 | +2.98% | 20.24 | 2.75 |
| 12/09 | 3,872 | 3,986 | 3,872 | 3,942 | +3.55% | 638,600 | 9312億3210万 | +4.34% | 20.44 | 2.78 |
| 12/06 | 3,861 | 3,870 | 3,802 | 3,807 | -1.5% | 618,300 | 8993億4059万 | +1.09% | 19.74 | 2.68 |
| 12/05 | 3,806 | 3,865 | 3,797 | 3,865 | +1.82% | 836,000 | 9130億4213万 | +2.6% | 20.04 | 2.73 |
| 12/04 | 3,762 | 3,836 | 3,740 | 3,796 | +1.42% | 747,200 | 8967億4202万 | +0.85% | 19.68 | 2.68 |
| 12/03 | 3,709 | 3,774 | 3,673 | 3,743 | +1.44% | 762,700 | 8842億2165万 | -0.51% | 19.41 | 2.64 |
| 12/02 | 3,683 | 3,729 | 3,638 | 3,690 | +0.71% | 505,800 | 8717億128万 | -1.89% | 19.13 | 2.6 |
| 11/29 | 3,665 | 3,680 | 3,644 | 3,664 | -0.03% | 463,100 | 8655億5921万 | -2.55% | 19 | 2.58 |
| 11/28 | 3,652 | 3,671 | 3,626 | 3,665 | +0.77% | 571,400 | 8657億9545万 | -2.55% | 19 | 2.58 |
| 11/27 | 3,642 | 3,702 | 3,631 | 3,637 | 0% | 676,600 | 8591億8091万 | -3.3% | 18.86 | 2.56 |
| 11/26 | 3,629 | 3,670 | 3,595 | 3,637 | -0.14% | 1,085,200 | 8591億8091万 | -3.35% | 18.86 | 2.56 |
| 11/25 | 3,803 | 3,840 | 3,642 | 3,642 | -3.75% | 3,475,700 | 8603億6208万 | -3.34% | 18.88 | 2.57 |
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 3月期 | 785 2,355 4/24 | 300 900 10/28 | 6,029,700 2,009,900 11/13 | - | - | +25.58% 11/13 | -28.46% 10/27 |
| 2010年 3月期 | 665 1,995 7/24 | 317 952 2/15 | 26,800,800 8,933,600 8/13 | - | - | +23.32% 5/25 | -27.11% 8/21 |
| 2011年 3月期 | 459 1,377 4/26 | 218 655 3/15 | 5,916,300 1,972,100 2/4 | 1189億3562万 | 565億7431万 | +9.98% 12/8 | -24.96% 3/15 |
| 2012年 3月期 | 326 978 3/30 | 218 656 6/27 654 6/20 | 4,254,900 1,418,300 9/16 | 844億7279万 | 564億8794万 | +16.9% 10/7 | -10.86% 5/17 |
| 2013年 3月期 | 443 1,328 3/5 | 266 798 7/26 | 6,647,700 2,215,900 2/5 | 1147億334万 | 689億2565万 | +17.43% 1/15 | -12.01% 6/4 |
| 2014年 3月期 | 618 1,854 3/7 | 340 1,020 7/16 | 9,936,600 3,312,200 7/3 | 1627億6098万 | 881億46万 | +12.86% 11/22 | -14.06% 7/4 |
| 2015年 3月期 | 752 2,257 3/18 | 508 1,524 5/8 | 7,292,100 2,430,700 12/18 | 1981億3999万 | 1337億9058万 | +10.57% 6/3 | -9.66% 10/17 |
| 2016年 3月期 | 1,028 3,085 12/3 | 719 2,156 4/1 | 4,632,300 1,544,100 3/18 | 2708億2936万 | 1892億7329万 | +12.36% 2/3 | -13.31% 1/21 |
| 2017年 3月期 | 986 2,959 3/21 | 727 2,180 6/24 | 10,917,900 3,639,300 10/31 | 2597億6794万 | 1913億8023万 | +12.79% 7/29 | -13.37% 6/24 |
| 2018年 3月期 | 1,470 4,410 3/16 | 914 2,742 4/17 | 4,642,200 1,547,400 7/31 | 3871億4992万 | 2407億1770万 | +13.52% 11/7 | -6.4% 2/14 |
| 2019年 3月期 | 2,013 6,040 9/26 | 1,353 4,060 12/25 | 3,174,600 1,058,200 8/30 | 5302億4615万 | 3564億2373万 | +16.42% 5/16 | -16.45% 12/25 |
| 2020年 3月期 | 2,440 7,320 2/7 | 1,348 4,045 3/23 | 4,124,400 1,374,800 3/19 | 6426億1619万 | 3551億690万 | +16.43% 4/17 | -31.51% 3/19 |
| 2021年 3月期 | 2,670 3/29 | 1,723 4/3 | 14,957,900 5/29 | 7031億9067万 | 4537億8184万 | +12.11% 2/1 | -8.78% 10/30 |
| 2022年 3月期 | 3,630 11/30 | 2,466 5/13 | 2,209,200 11/30 | 9117億1404万 | 6494億6374万 | +10.58% 3/23 | -12.92% 2/8 |
| 2023年 3月期 | 4,320 9/13 | 2,693 4/18 | 4,595,600 5/31 | 1兆850億 | 6763億7628万 | +19.17% 5/16 | -7.76% 6/15 |
| 2024年 3月期 | 4,095 5/23 | 2,908 11/8 | 3,051,900 5/31 | 1兆10億 | 7108億4725万 | +9.72% 1/12 | -8.28% 6/7 |
| 最新 | 4,115 2025/4/23 | 636,300 | 9721億48万 | +0.91% 4,078 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/04/23 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
219円（2011/06/27） - 1782%（18.82倍）
4,115円（4/23）