株価チャート
株価
4/25
- 前日 (4/24)
- 140
- 始値
- 141
- 高値
- 144
- 安値
- 140
- 終値 +2.14%
- 143
- 出来高 +101.71%
- 247,300
乖離率
- 株価（5日）
移動平均値 - +2.88%
139 - 株価（25日）
移動平均値 - +2.14%
140 - 出来高（5日）
移動平均値 - +47.85%
167,260
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 | 141 | 144 | 140 | 143 | +2.14% | 247,300 | 88億3361万 | +2.14% | 351.55 | 1.02 |
| 04/24 | 139 | 140 | 139 | 140 | +1.45% | 122,600 | 86億4829万 | 0% | 344.18 | 1 |
| 04/23 | 137 | 139 | 137 | 138 | +0.73% | 113,800 | 85億2474万 | -2.13% | 339.26 | 0.98 |
| 04/22 | 137 | 139 | 136 | 137 | -0.72% | 118,500 | 84億6296万 | -3.52% | 336.8 | 0.97 |
| 04/21 | 135 | 139 | 135 | 138 | +1.47% | 234,100 | 85億2474万 | -2.82% | 339.26 | 0.98 |
| 04/18 | 133 | 138 | 133 | 136 | +1.49% | 235,400 | 84億119万 | -4.9% | 334.34 | 0.97 |
| 04/17 | 132 | 134 | 132 | 134 | +1.52% | 75,500 | 82億6317万 | -6.94% | 329.43 | 0.95 |
| 04/16 | 135 | 135 | 131 | 132 | -1.49% | 160,800 | 81億3984万 | -8.97% | 324.51 | 0.94 |
| 04/15 | 135 | 136 | 134 | 134 | 0% | 154,500 | 82億6317万 | -8.22% | 329.43 | 0.95 |
| 04/14 | 136 | 142 | 129 | 134 | 0% | 1,997,400 | 82億6317万 | -8.84% | 329.43 | 0.95 |
| 04/11 | 129 | 135 | 128 | 134 | +0.75% | 386,500 | 82億6317万 | -8.84% | 329.43 | 0.95 |
| 04/10 | 135 | 135 | 130 | 133 | +6.4% | 505,600 | 82億151万 | -10.14% | 326.97 | 0.95 |
| 04/09 | 127 | 128 | 121 | 125 | -3.85% | 500,000 | 77億818万 | -16.11% | 307.3 | 0.89 |
| 04/08 | 125 | 133 | 125 | 130 | +11.11% | 534,200 | 80億1651万 | -13.33% | 319.59 | 0.92 |
| 04/07 | 119 | 124 | 116 | 117 | -11.36% | 1,111,100 | 72億1486万 | -22.52% | 287.63 | 0.83 |
| 04/04 | 136 | 138 | 128 | 132 | -5.71% | 1,319,400 | 81億3984万 | -13.16% | 324.51 | 0.94 |
| 04/03 | 143 | 144 | 140 | 140 | -4.11% | 580,800 | 86億3317万 | -8.5% | 344.18 | 1 |
| 04/02 | 146 | 147 | 145 | 146 | -1.35% | 337,800 | 90億316万 | -5.19% | 358.93 | 1.04 |
| 04/01 | 149 | 150 | 146 | 148 | 0% | 251,700 | 91億2649万 | -3.9% | 363.84 | 1.05 |
| 03/31 | 152 | 152 | 147 | 148 | -3.27% | 679,600 | 91億2649万 | -4.52% | 363.84 | 1.05 |
| 03/28 | 155 | 156 | 152 | 153 | -1.29% | 356,500 | 94億3482万 | -1.29% | 376.14 | 1.09 |
| 03/27 | 154 | 157 | 154 | 155 | -0.64% | 171,500 | 95億5815万 | 0% | 381.05 | 1.1 |
| 03/26 | 154 | 156 | 154 | 156 | +0.65% | 113,100 | 96億1981万 | +0.65% | 383.51 | 1.11 |
| 03/25 | 153 | 155 | 152 | 155 | +1.31% | 301,000 | 95億5815万 | 0% | 381.05 | 1.1 |
| 03/24 | 156 | 156 | 153 | 153 | -1.92% | 263,700 | 94億3482万 | -1.29% | 376.14 | 1.09 |
| 03/21 | 154 | 156 | 154 | 156 | +1.3% | 155,800 | 96億1981万 | 0% | 383.51 | 1.11 |
| 03/19 | 155 | 157 | 154 | 154 | -2.53% | 295,300 | 94億9648万 | -1.28% | 378.59 | 1.09 |
| 03/18 | 158 | 159 | 157 | 158 | +0.64% | 258,700 | 97億4314万 | +0.64% | 388.43 | 1.12 |
| 03/17 | 157 | 157 | 156 | 157 | +0.64% | 162,000 | 96億8148万 | 0% | 385.97 | 1.12 |
| 03/14 | 154 | 157 | 153 | 156 | +1.3% | 188,000 | 96億1981万 | -1.27% | 383.51 | 1.11 |
| 03/13 | 157 | 158 | 154 | 154 | -1.91% | 236,800 | 94億9648万 | -3.75% | 378.59 | 1.09 |
| 03/12 | 155 | 157 | 154 | 157 | +0.64% | 221,400 | 96億8148万 | -2.48% | 385.97 | 1.12 |
| 03/11 | 153 | 156 | 151 | 156 | 0% | 447,000 | 96億1981万 | -3.7% | 383.51 | 1.11 |
| 03/10 | 154 | 157 | 153 | 156 | +1.96% | 257,900 | 96億1981万 | -4.29% | 383.51 | 1.11 |
| 03/07 | 154 | 155 | 152 | 153 | -0.65% | 225,000 | 94億3482万 | -6.71% | 376.14 | 1.09 |
| 03/06 | 153 | 155 | 153 | 154 | 0% | 153,400 | 94億9648万 | -7.23% | 378.59 | 1.09 |
| 03/05 | 151 | 154 | 151 | 154 | +1.32% | 359,000 | 94億9648万 | -7.78% | 378.59 | 1.09 |
| 03/04 | 152 | 153 | 149 | 152 | -1.94% | 342,100 | 93億7315万 | -10.06% | 373.68 | 1.08 |
| 03/03 | 153 | 155 | 151 | 155 | +3.33% | 392,800 | 95億5815万 | -8.82% | 381.05 | 1.1 |
| 02/28 | 153 | 154 | 150 | 150 | -2.6% | 520,800 | 92億4982万 | -12.79% | 368.76 | 1.07 |
| 02/27 | 156 | 156 | 154 | 154 | -1.28% | 164,100 | 94億9648万 | -10.98% | 378.59 | 1.09 |
| 02/26 | 153 | 156 | 151 | 156 | +0.65% | 399,300 | 96億1981万 | -10.34% | 383.51 | 1.11 |
| 02/25 | 154 | 155 | 153 | 155 | -0.64% | 361,700 | 95億5815万 | -11.43% | 381.05 | 1.1 |
| 02/21 | 156 | 157 | 154 | 156 | 0% | 226,600 | 96億1981万 | -11.36% | 383.51 | 1.11 |
| 02/20 | 158 | 160 | 156 | 156 | -1.89% | 325,100 | 96億1981万 | -11.86% | 383.51 | 1.11 |
| 02/19 | 158 | 161 | 156 | 159 | +0.63% | 410,000 | 98億481万 | -11.17% | 390.89 | 1.13 |
| 02/18 | 157 | 160 | 154 | 158 | +1.28% | 517,600 | 97億4314万 | -12.22% | 388.43 | 1.12 |
| 02/17 | 156 | 159 | 156 | 156 | 0% | 554,700 | 96億1981万 | -13.81% | 383.51 | 1.11 |
| 02/14 | 163 | 165 | 156 | 156 | -5.45% | 2,049,300 | 96億1981万 | -14.29% | 383.51 | 1.11 |
| 02/13 | 167 | 169 | 165 | 165 | -1.2% | 389,800 | 101億7480万 | -9.84% | 405.64 | 1.17 |
| 02/12 | 170 | 170 | 165 | 167 | -1.18% | 684,500 | 102億9813万 | -9.24% | 410.55 | 1.19 |
| 02/10 | 167 | 170 | 164 | 169 | +1.2% | 760,600 | 104億2146万 | -8.65% | 415.47 | 1.2 |
| 02/07 | 189 | 191 | 163 | 167 | -11.64% | 2,872,900 | 102億9813万 | -9.73% | 410.55 | 1.19 |
| 02/06 | 187 | 189 | 186 | 189 | +1.61% | 245,000 | 116億5477万 | +1.61% | 464.64 | 1.34 |
| 02/05 | 183 | 187 | 182 | 186 | +2.2% | 377,200 | 114億6978万 | +0.54% | 457.26 | 1.32 |
| 02/04 | 183 | 184 | 181 | 182 | 0% | 417,600 | 112億2312万 | -1.62% | 447.43 | 1.29 |
| 02/03 | 187 | 188 | 181 | 182 | -4.21% | 984,600 | 112億2312万 | -1.62% | 447.43 | 1.29 |
| 01/31 | 188 | 191 | 185 | 190 | +0.53% | 420,800 | 117億1644万 | +2.7% | 467.1 | 1.35 |
| 01/30 | 190 | 191 | 187 | 189 | -0.53% | 392,500 | 116億5477万 | +2.72% | 464.64 | 1.34 |
| 01/29 | 191 | 194 | 189 | 190 | -0.52% | 304,900 | 117億1644万 | +3.26% | 467.1 | 1.35 |
| 01/28 | 188 | 192 | 187 | 191 | +1.06% | 317,800 | 117億7811万 | +4.37% | 469.55 | 1.36 |
| 01/27 | 196 | 196 | 189 | 189 | -3.08% | 514,800 | 116億5477万 | +3.28% | 464.64 | 1.34 |
| 01/24 | 190 | 196 | 188 | 195 | +2.63% | 748,100 | 120億2477万 | +6.56% | 479.39 | 1.39 |
| 01/23 | 187 | 192 | 186 | 190 | +3.26% | 794,000 | 117億1644万 | +4.4% | 467.1 | 1.35 |
| 01/22 | 183 | 187 | 182 | 184 | +1.66% | 596,400 | 113億4645万 | +1.1% | 452.35 | 1.31 |
| 01/21 | 181 | 182 | 178 | 181 | -0.55% | 248,800 | 111億6145万 | -0.55% | 444.97 | 1.29 |
| 01/20 | 180 | 182 | 177 | 182 | +1.11% | 296,500 | 112億2312万 | 0% | 447.43 | 1.29 |
| 01/17 | 180 | 180 | 177 | 180 | -1.1% | 429,700 | 110億9979万 | -1.1% | 442.51 | 1.28 |
| 01/16 | 184 | 186 | 180 | 182 | -1.09% | 436,400 | 112億2312万 | 0% | 447.43 | 1.29 |
| 01/15 | 186 | 186 | 182 | 184 | 0% | 217,300 | 113億4645万 | +1.1% | 452.35 | 1.31 |
| 01/14 | 188 | 190 | 184 | 184 | -2.13% | 403,000 | 113億4645万 | +1.1% | 452.35 | 1.31 |
| 01/10 | 187 | 191 | 187 | 188 | +0.53% | 476,500 | 115億9311万 | +3.3% | 462.18 | 1.34 |
| 01/09 | 192 | 192 | 185 | 187 | -1.06% | 640,500 | 115億3144万 | +2.19% | 459.72 | 1.33 |
| 01/08 | 188 | 191 | 185 | 189 | +3.28% | 1,013,200 | 116億5477万 | +3.28% | 464.64 | 1.34 |
| 01/07 | 184 | 184 | 182 | 183 | +0.55% | 202,500 | 112億8478万 | 0% | 449.89 | 1.3 |
| 01/06 | 184 | 189 | 182 | 182 | -1.09% | 520,700 | 112億2312万 | -0.55% | 447.43 | 1.29 |
| 2024 | ||||||||||
| 12/30 | 181 | 185 | 181 | 184 | +2.22% | 328,500 | 113億4645万 | +0.55% | 27.92 | 1.31 |
| 12/27 | 177 | 183 | 177 | 180 | +1.69% | 399,200 | 110億9979万 | -1.64% | 27.31 | 1.28 |
| 12/26 | 178 | 180 | 177 | 177 | -0.56% | 346,700 | 109億1479万 | -3.8% | 26.85 | 1.26 |
| 12/25 | 176 | 180 | 176 | 178 | +1.14% | 446,600 | 109億7645万 | -3.26% | 27.01 | 1.26 |
| 12/24 | 178 | 178 | 175 | 176 | -1.12% | 352,600 | 108億5312万 | -4.35% | 26.7 | 1.25 |
| 12/23 | 179 | 181 | 177 | 178 | 0% | 246,200 | 109億7645万 | -3.26% | 27.01 | 1.26 |
| 12/20 | 180 | 181 | 178 | 178 | -1.66% | 407,000 | 109億7645万 | -3.78% | 27.01 | 1.26 |
| 12/19 | 178 | 181 | 178 | 181 | 0% | 307,900 | 111億6145万 | -2.16% | 27.46 | 1.28 |
| 12/18 | 179 | 182 | 178 | 181 | +1.12% | 328,600 | 111億6145万 | -2.16% | 27.46 | 1.28 |
| 12/17 | 182 | 183 | 178 | 179 | -1.1% | 284,900 | 110億3812万 | -3.24% | 27.16 | 1.27 |
| 12/16 | 182 | 184 | 181 | 181 | 0% | 235,100 | 111億6145万 | -2.16% | 27.46 | 1.28 |
| 12/13 | 181 | 184 | 180 | 181 | +0.56% | 250,300 | 111億6145万 | -2.16% | 27.46 | 1.28 |
| 12/12 | 185 | 185 | 180 | 180 | -1.1% | 251,900 | 110億9979万 | -2.7% | 27.31 | 1.28 |
| 12/11 | 184 | 184 | 181 | 182 | -1.09% | 319,800 | 112億2312万 | -1.62% | 27.61 | 1.29 |
| 12/10 | 189 | 189 | 183 | 184 | -2.13% | 438,600 | 113億4645万 | -1.08% | 27.92 | 1.31 |
| 12/09 | 187 | 191 | 186 | 188 | +1.08% | 466,600 | 115億9311万 | +1.08% | 28.52 | 1.33 |
| 12/06 | 186 | 188 | 184 | 186 | 0% | 274,400 | 114億6978万 | 0% | 28.22 | 1.32 |
| 12/05 | 186 | 188 | 185 | 186 | +1.09% | 254,600 | 114億6978万 | 0% | 28.22 | 1.32 |
| 12/04 | 188 | 188 | 184 | 184 | -2.13% | 368,400 | 113億4645万 | -1.6% | 27.92 | 1.31 |
| 12/03 | 190 | 192 | 186 | 188 | -1.05% | 487,200 | 115億9311万 | 0% | 28.52 | 1.33 |
| 12/02 | 190 | 191 | 186 | 190 | 0% | 377,100 | 117億1644万 | +0.53% | 28.83 | 1.35 |
| 11/29 | 186 | 193 | 186 | 190 | +2.15% | 1,072,000 | 117億1644万 | +0.53% | 28.83 | 1.35 |
| 11/28 | 188 | 190 | 185 | 186 | -1.06% | 407,000 | 114億6978万 | -2.11% | 28.22 | 1.32 |
| 11/27 | 188 | 189 | 185 | 188 | -0.53% | 289,100 | 115億9311万 | -1.05% | 28.52 | 1.33 |
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 6月期 | 292 146,000 7/3 | 79 39,250 9/25 | 9,483,500 18,967 11/6 | - | - | +70.09% 11/6 | -40.03% 9/13 |
| 2009年 6月期 | 116 58,000 7/7 58,000 7/4 他2件 | 38 19,000 2/25 | 688,000 1,376 6/4 | - | - | +44.84% 6/18 | -27.93% 2/24 |
| 2010年 6月期 | 250 125,000 4/14 | 48 24,200 11/18 | 6,013,000 12,026 4/8 | - | - | +108.36% 2/23 | -31.32% 5/25 |
| 2011年 6月期 | 208 104,200 2/23 | 98 49,100 3/17 49,000 3/16 | 3,110,000 6,220 2/23 | 105億6994万 | 49億7051万 | +30.41% 11/12 | -39.17% 3/15 |
| 2012年 6月期 | 167 83,300 7/20 | 52 26,200 6/4 | 1,487,000 2,974 7/6 | 84億4986万 | 26億5770万 | +16.53% 6/25 | -29.85% 5/16 |
| 2013年 6月期 | 206 4/23 | 54 26,900 8/3 | 7,846,200 4/23 | 104億4821万 | 27億2870万 | +87.23% 2/27 | -17.39% 8/1 |
| 2014年 6月期 | 350 12/27 | 115 10/8 9/2 | 39,828,500 12/25 | 177億5182万 | 58億3274万 | +101.72% 12/26 | -29.22% 2/4 |
| 2015年 6月期 | 480 4/17 | 128 10/16 | 66,701,600 3/17 | 247億752万 | 65億8867万 | +70.96% 4/16 | -15.05% 7/8 |
| 2016年 6月期 | 322 7/2 | 123 2/12 | 48,228,300 4/26 | 166億2614万 | 63億7096万 | +34.44% 4/25 | -33.41% 8/25 |
| 2017年 6月期 | 332 2/21 | 179 7/29 | 19,131,900 1/10 | 172億5719万 | 92億8902万 | +15.12% 9/28 | -17.43% 4/12 |
| 2018年 6月期 | 423 10/5 | 155 7/5 | 23,464,500 9/20 | 220億3830万 | 80億7123万 | +68.96% 8/27 | -24.16% 8/14 |
| 2019年 12月期 | 379 3/14 | 210 8/6 | 32,165,300 1/28 | 198億1620万 | 120億4110万 | +23.41% 9/6 | -13.71% 4/9 |
| 2020年 12月期 | 636 9/24 | 135 3/13 | 51,801,100 9/23 | 382億4490万 | 81億344万 | +84.79% 9/23 | -36.8% 3/13 |
| 2021年 12月期 | 385 2/10 | 178 12/27 | 12,934,700 2/15 | 231億5139万 | 107億2298万 | +11.57% 8/31 | -22.18% 2/18 |
| 2022年 12月期 | 230 4/7 | 153 2/24 | 1,615,000 3/9 | 141億854万 | 93億8524万 | +22.68% 4/1 | -12.94% 5/12 |
| 2023年 12月期 | 174 11/29 2/10 他2件 | 116 11/20 11/17 他2件 | 24,488,500 11/29 | 107億1100万 | 71億4067万 | +32.66% 11/29 | -12.02% 2/15 |
| 2024年 12月期 | 316 5/8 | 122 2/8 | 67,143,000 5/8 | 194億8629万 | 75億1001万 | +54.05% 3/7 | -30.6% 8/5 |
| 最新 | 143 2025/4/25 | 247,300 | 88億3361万 | +2.14% 140 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- -70%（0.3倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 145%（2.45倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 292%（3.92倍）
- 2014/12/30 vs 2013/12/30
- -51%（0.49倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- 49%（1.49倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/04/25 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
38円（2009/02/25） - 276%（3.76倍）
143円（4/25）