株価チャート
株価
4/25
- 前日 (4/24)
- 1,682
- 始値
- 1,720
- 高値
- 1,737
- 安値
- 1,706
- 終値 +2.2%
- 1,719
- 出来高 +26.51%
- 161,300
乖離率
- 株価（5日）
移動平均値 - +2.63%
1,675 - 株価（25日）
移動平均値 - +1.54%
1,693 - 出来高（5日）
移動平均値 - +15.18%
140,040
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 | 1,720 | 1,737 | 1,706 | 1,719 | +2.2% | 161,300 | 694億1999万 | +1.54% | 10.96 | 0.63 |
| 04/24 | 1,690 | 1,716 | 1,681 | 1,682 | +0.54% | 127,500 | 679億2579万 | -1.06% | 10.73 | 0.61 |
| 04/23 | 1,695 | 1,696 | 1,672 | 1,673 | +0.54% | 126,900 | 675億6233万 | -2.05% | 10.67 | 0.61 |
| 04/22 | 1,635 | 1,664 | 1,632 | 1,664 | +1.77% | 130,700 | 671億9888万 | -3.09% | 10.61 | 0.61 |
| 04/21 | 1,664 | 1,672 | 1,635 | 1,635 | -2.21% | 153,800 | 660億2774万 | -5.11% | 10.43 | 0.59 |
| 04/18 | 1,655 | 1,683 | 1,655 | 1,672 | +2.14% | 159,900 | 675億2195万 | -3.3% | 10.66 | 0.61 |
| 04/17 | 1,625 | 1,640 | 1,618 | 1,637 | +0.55% | 104,200 | 661億851万 | -5.54% | 10.44 | 0.6 |
| 04/16 | 1,639 | 1,651 | 1,609 | 1,628 | +0.37% | 109,200 | 657億4505万 | -6.33% | 10.38 | 0.59 |
| 04/15 | 1,611 | 1,629 | 1,606 | 1,622 | +1.44% | 97,400 | 655億275万 | -6.89% | 10.34 | 0.59 |
| 04/14 | 1,610 | 1,618 | 1,599 | 1,599 | +0.06% | 118,500 | 645億7392万 | -8.47% | 10.2 | 0.58 |
| 04/11 | 1,526 | 1,600 | 1,514 | 1,598 | -0.19% | 201,500 | 645億3354万 | -8.89% | 10.19 | 0.58 |
| 04/10 | 1,640 | 1,641 | 1,576 | 1,601 | +8.4% | 441,100 | 646億5469万 | -9.03% | 10.21 | 0.58 |
| 04/09 | 1,529 | 1,529 | 1,434 | 1,477 | -7.51% | 665,000 | 596億4708万 | -16.27% | 9.42 | 0.54 |
| 04/08 | 1,555 | 1,603 | 1,550 | 1,597 | +11.76% | 319,200 | 644億9315万 | -9.98% | 10.18 | 0.58 |
| 04/07 | 1,429 | 1,489 | 1,399 | 1,429 | -9.96% | 556,300 | 577億865万 | -19.72% | 9.11 | 0.52 |
| 04/04 | 1,625 | 1,641 | 1,547 | 1,587 | -6.81% | 522,200 | 640億8931万 | -11.39% | 10.12 | 0.58 |
| 04/03 | 1,680 | 1,703 | 1,673 | 1,703 | -3.84% | 373,900 | 687億7385万 | -5.18% | 10.86 | 0.62 |
| 04/02 | 1,774 | 1,780 | 1,750 | 1,771 | -0.73% | 192,500 | 715億1996万 | -1.45% | 11.29 | 0.64 |
| 04/01 | 1,800 | 1,810 | 1,783 | 1,784 | 0% | 165,700 | 720億4495万 | -0.56% | 11.38 | 0.65 |
| 03/31 | 1,780 | 1,797 | 1,755 | 1,784 | -1.98% | 256,700 | 720億4495万 | -0.34% | 11.38 | 0.65 |
| 03/28 | 1,834 | 1,848 | 1,806 | 1,820 | -5.21% | 353,800 | 734億9877万 | +1.85% | 11.61 | 0.66 |
| 03/27 | 1,892 | 1,920 | 1,885 | 1,920 | +0.68% | 268,800 | 775億3717万 | +7.74% | 12.24 | 0.7 |
| 03/26 | 1,906 | 1,914 | 1,891 | 1,907 | +0.05% | 221,800 | 770億1217万 | +7.5% | 12.16 | 0.69 |
| 03/25 | 1,917 | 1,917 | 1,899 | 1,906 | -0.1% | 251,300 | 769億7179万 | +7.93% | 12.15 | 0.69 |
| 03/24 | 1,918 | 1,920 | 1,895 | 1,908 | +0.69% | 259,100 | 770億5256万 | +8.47% | 12.17 | 0.69 |
| 03/21 | 1,900 | 1,922 | 1,891 | 1,895 | +0.26% | 238,100 | 765億2757万 | +8.16% | 12.08 | 0.69 |
| 03/19 | 1,876 | 1,907 | 1,864 | 1,890 | +0.43% | 194,200 | 763億2565万 | +8.31% | 12.05 | 0.69 |
| 03/18 | 1,867 | 1,903 | 1,867 | 1,882 | +2.56% | 390,200 | 760億258万 | +8.6% | 12 | 0.68 |
| 03/17 | 1,798 | 1,844 | 1,793 | 1,835 | +3.09% | 304,500 | 741億453万 | +6.62% | 11.7 | 0.67 |
| 03/14 | 1,754 | 1,785 | 1,754 | 1,780 | +1.25% | 177,500 | 718億8341万 | +4.09% | 11.35 | 0.65 |
| 03/13 | 1,767 | 1,782 | 1,758 | 1,758 | -0.11% | 136,400 | 709億9497万 | +3.29% | 11.21 | 0.64 |
| 03/12 | 1,731 | 1,760 | 1,731 | 1,760 | +1.21% | 161,800 | 710億7573万 | +3.77% | 11.22 | 0.64 |
| 03/11 | 1,711 | 1,745 | 1,695 | 1,739 | +0.23% | 236,300 | 702億2767万 | +3.02% | 11.09 | 0.63 |
| 03/10 | 1,784 | 1,785 | 1,733 | 1,735 | -2.75% | 162,200 | 700億6614万 | +3.09% | 11.06 | 0.63 |
| 03/07 | 1,733 | 1,792 | 1,718 | 1,784 | +2.65% | 353,500 | 720億4495万 | +6.32% | 11.38 | 0.65 |
| 03/06 | 1,731 | 1,750 | 1,729 | 1,738 | +1.34% | 154,300 | 701億8729万 | +4.07% | 11.08 | 0.63 |
| 03/05 | 1,724 | 1,725 | 1,708 | 1,715 | -0.92% | 131,600 | 692億5846万 | +3.13% | 10.94 | 0.62 |
| 03/04 | 1,740 | 1,744 | 1,724 | 1,731 | -0.4% | 168,100 | 699億460万 | +4.53% | 11.04 | 0.63 |
| 03/03 | 1,715 | 1,760 | 1,708 | 1,738 | +2.36% | 256,900 | 701億8729万 | +5.4% | 11.08 | 0.63 |
| 02/28 | 1,720 | 1,720 | 1,692 | 1,698 | -1.79% | 177,200 | 685億7193万 | +3.54% | 10.83 | 0.62 |
| 02/27 | 1,709 | 1,735 | 1,709 | 1,729 | +1.17% | 186,000 | 698億2383万 | +5.88% | 11.03 | 0.63 |
| 02/26 | 1,710 | 1,714 | 1,692 | 1,709 | +0.53% | 185,400 | 690億1615万 | +5.17% | 10.9 | 0.62 |
| 02/25 | 1,680 | 1,703 | 1,664 | 1,700 | +0.12% | 163,000 | 686億5270万 | +5.07% | 10.84 | 0.62 |
| 02/21 | 1,697 | 1,698 | 1,676 | 1,698 | -0.06% | 89,300 | 685億7193万 | +5.47% | 10.83 | 0.62 |
| 02/20 | 1,699 | 1,705 | 1,686 | 1,699 | 0% | 91,100 | 686億1231万 | +6.05% | 10.83 | 0.62 |
| 02/19 | 1,727 | 1,734 | 1,698 | 1,699 | -1.22% | 174,900 | 686億1231万 | +6.65% | 10.83 | 0.62 |
| 02/18 | 1,703 | 1,720 | 1,699 | 1,720 | +1.06% | 75,800 | 694億6038万 | +8.52% | 10.97 | 0.63 |
| 02/17 | 1,730 | 1,735 | 1,702 | 1,702 | -1.5% | 158,900 | 687億3347万 | +7.93% | 10.85 | 0.62 |
| 02/14 | 1,751 | 1,753 | 1,721 | 1,728 | -0.69% | 195,100 | 697億8345万 | +10.13% | 11.02 | 0.63 |
| 02/13 | 1,731 | 1,758 | 1,713 | 1,740 | +1.4% | 424,700 | 702億6806万 | +11.47% | 11.1 | 0.63 |
| 02/12 | 1,600 | 1,797 | 1,579 | 1,716 | +8.13% | 509,500 | 692億9884万 | +10.57% | 10.94 | 0.62 |
| 02/10 | 1,570 | 1,587 | 1,566 | 1,587 | +0.7% | 95,200 | 640億8931万 | +2.78% | 10.12 | 0.58 |
| 02/07 | 1,576 | 1,582 | 1,566 | 1,576 | 0% | 69,300 | 636億4509万 | +2.2% | 10.05 | 0.57 |
| 02/06 | 1,587 | 1,592 | 1,576 | 1,576 | -0.69% | 94,800 | 636億4509万 | +2.27% | 10.05 | 0.57 |
| 02/05 | 1,604 | 1,604 | 1,577 | 1,587 | +0.13% | 87,800 | 640億8931万 | +3.19% | 10.12 | 0.58 |
| 02/04 | 1,610 | 1,625 | 1,580 | 1,585 | +0.13% | 166,900 | 640億854万 | +3.26% | 10.11 | 0.58 |
| 02/03 | 1,601 | 1,601 | 1,572 | 1,583 | -1.49% | 160,400 | 639億2778万 | +3.4% | 10.09 | 0.58 |
| 01/31 | 1,600 | 1,607 | 1,585 | 1,607 | +0.56% | 127,800 | 648億9699万 | +5.24% | 10.25 | 0.58 |
| 01/30 | 1,582 | 1,600 | 1,580 | 1,598 | +0.5% | 133,700 | 645億3354万 | +4.99% | 10.19 | 0.58 |
| 01/29 | 1,570 | 1,598 | 1,570 | 1,590 | +1.73% | 151,400 | 642億1046万 | +4.81% | 10.14 | 0.58 |
| 01/28 | 1,550 | 1,580 | 1,544 | 1,563 | +0.64% | 140,600 | 631億2010万 | +3.37% | 9.97 | 0.57 |
| 01/27 | 1,563 | 1,563 | 1,544 | 1,553 | +1.3% | 91,800 | 627億1626万 | +2.98% | 9.9 | 0.56 |
| 01/24 | 1,530 | 1,549 | 1,517 | 1,533 | +0.59% | 128,300 | 619億858万 | +1.79% | 9.78 | 0.56 |
| 01/23 | 1,530 | 1,531 | 1,513 | 1,524 | -0.46% | 80,900 | 615億4512万 | +1.33% | 9.72 | 0.55 |
| 01/22 | 1,530 | 1,535 | 1,521 | 1,531 | +0.33% | 54,200 | 618億2781万 | +1.93% | 9.76 | 0.56 |
| 01/21 | 1,532 | 1,534 | 1,518 | 1,526 | -0.13% | 67,900 | 616億2589万 | +1.73% | 9.73 | 0.56 |
| 01/20 | 1,505 | 1,532 | 1,502 | 1,528 | +2.28% | 130,800 | 617億666万 | +1.87% | 9.74 | 0.56 |
| 01/17 | 1,484 | 1,499 | 1,476 | 1,494 | 0% | 94,200 | 603億3361万 | -0.33% | 9.53 | 0.54 |
| 01/16 | 1,503 | 1,503 | 1,485 | 1,494 | -0.2% | 95,800 | 603億3361万 | -0.27% | 9.53 | 0.54 |
| 01/15 | 1,505 | 1,510 | 1,493 | 1,497 | -0.07% | 87,000 | 604億5476万 | -0.07% | 9.55 | 0.54 |
| 01/14 | 1,509 | 1,509 | 1,480 | 1,498 | -0.79% | 131,500 | 604億9514万 | +0.07% | 9.55 | 0.54 |
| 01/10 | 1,501 | 1,517 | 1,501 | 1,510 | +0.6% | 104,600 | 609億7975万 | +1% | 9.63 | 0.55 |
| 01/09 | 1,522 | 1,525 | 1,500 | 1,501 | -1.77% | 98,600 | 606億1629万 | +0.54% | 9.57 | 0.55 |
| 01/08 | 1,503 | 1,529 | 1,502 | 1,528 | +1.19% | 123,200 | 617億666万 | +2.48% | 9.74 | 0.56 |
| 01/07 | 1,515 | 1,519 | 1,501 | 1,510 | -0.4% | 84,700 | 609億7975万 | +1.48% | 9.63 | 0.55 |
| 01/06 | 1,548 | 1,548 | 1,510 | 1,516 | -1.56% | 98,700 | 612億2205万 | +2.02% | 9.67 | 0.55 |
| 2024 | ||||||||||
| 12/30 | 1,535 | 1,550 | 1,531 | 1,540 | -0.26% | 97,200 | 621億9127万 | +3.77% | 9.82 | 0.56 |
| 12/27 | 1,519 | 1,544 | 1,516 | 1,544 | +2.05% | 168,000 | 623億5280万 | +4.25% | 9.85 | 0.56 |
| 12/26 | 1,500 | 1,514 | 1,495 | 1,513 | +1.07% | 106,000 | 611億90万 | +2.44% | 9.65 | 0.55 |
| 12/25 | 1,499 | 1,499 | 1,480 | 1,497 | +0.81% | 49,600 | 604億5476万 | +1.56% | 9.55 | 0.54 |
| 12/24 | 1,500 | 1,500 | 1,481 | 1,485 | -1% | 65,100 | 599億7015万 | +0.95% | 9.47 | 0.54 |
| 12/23 | 1,494 | 1,509 | 1,486 | 1,500 | +1.01% | 77,000 | 605億7591万 | +2.11% | 9.57 | 0.55 |
| 12/20 | 1,470 | 1,501 | 1,470 | 1,485 | +1.23% | 170,600 | 599億7015万 | +1.3% | 9.47 | 0.54 |
| 12/19 | 1,453 | 1,470 | 1,450 | 1,467 | +0.27% | 73,800 | 592億4324万 | +0.2% | 9.35 | 0.53 |
| 12/18 | 1,471 | 1,483 | 1,463 | 1,463 | -0.61% | 43,700 | 590億8170万 | +0.14% | 9.33 | 0.53 |
| 12/17 | 1,484 | 1,489 | 1,467 | 1,472 | -0.81% | 78,000 | 594億4516万 | +0.82% | 9.39 | 0.53 |
| 12/16 | 1,492 | 1,497 | 1,479 | 1,484 | +0.07% | 48,900 | 599億2977万 | +1.71% | 9.46 | 0.54 |
| 12/13 | 1,470 | 1,491 | 1,464 | 1,483 | -0.13% | 136,800 | 598億8938万 | +1.85% | 9.46 | 0.54 |
| 12/12 | 1,493 | 1,504 | 1,482 | 1,485 | +0.13% | 103,900 | 599億7015万 | +2.2% | 9.47 | 0.54 |
| 12/11 | 1,512 | 1,513 | 1,475 | 1,483 | -1.98% | 111,500 | 598億8938万 | +1.92% | 9.46 | 0.54 |
| 12/10 | 1,530 | 1,530 | 1,507 | 1,513 | +0.13% | 127,600 | 611億90万 | +3.91% | 9.65 | 0.55 |
| 12/09 | 1,485 | 1,514 | 1,484 | 1,511 | +2.16% | 186,200 | 610億2013万 | +3.99% | 9.64 | 0.55 |
| 12/06 | 1,488 | 1,493 | 1,472 | 1,479 | -0.4% | 105,600 | 597億2785万 | +1.93% | 9.43 | 0.54 |
| 12/05 | 1,479 | 1,495 | 1,478 | 1,485 | +1.37% | 116,500 | 599億7015万 | +2.34% | 9.47 | 0.54 |
| 12/04 | 1,470 | 1,479 | 1,460 | 1,465 | -0.2% | 138,900 | 591億6247万 | +1.03% | 9.34 | 0.53 |
| 12/03 | 1,468 | 1,480 | 1,454 | 1,468 | +0.69% | 138,000 | 592億8362万 | +1.31% | 9.36 | 0.53 |
| 12/02 | 1,451 | 1,462 | 1,446 | 1,458 | +0.76% | 115,300 | 588億7978万 | +0.62% | 9.3 | 0.53 |
| 11/29 | 1,452 | 1,460 | 1,440 | 1,447 | +0.35% | 137,600 | 584億3556万 | 0% | 9.23 | 0.53 |
| 11/28 | 1,431 | 1,456 | 1,431 | 1,442 | -0.76% | 136,400 | 582億3364万 | -0.28% | 9.2 | 0.52 |
| 11/27 | 1,456 | 1,460 | 1,432 | 1,453 | -1.02% | 119,800 | 586億7786万 | +0.48% | 9.27 | 0.53 |
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 | 2,640 264 6/6 | 1,430 143 9/25 | 2,858,900 28,589,000 9/25 | - | - | +22.57% 12/12 | -31.34% 9/25 |
| 2009年 3月期 | 2,270 227 4/1 | 510 51 3/10 51 3/9 他2件 | 3,557,500 35,575,000 5/16 | - | - | +29.38% 1/8 | -44.91% 10/27 |
| 2010年 3月期 | 1,220 122 6/4 | 590 59 11/19 | 2,088,200 20,882,000 5/29 | - | - | +34.65% 6/4 | -23.84% 10/5 |
| 2011年 3月期 | 1,430 143 1/19 | 520 52 10/26 52 10/25 | 15,406,200 154,062,000 1/19 | 577億4897万 | 209億9962万 | +50.93% 1/19 | -44.47% 3/15 |
| 2012年 3月期 | 1,160 116 8/4 116 8/3 | 770 77 8/24 | 4,206,500 42,065,000 4/18 | 468億4532万 | 310億9560万 | +15.21% 7/8 | -22.27% 8/22 |
| 2013年 3月期 | 950 95 2/12 | 540 54 11/14 54 11/13 他3件 | 3,147,700 31,477,000 3/5 | 383億6470万 | 218億730万 | +18.82% 1/10 | -14.89% 5/18 |
| 2014年 3月期 | 1,370 137 1/21 | 660 66 6/27 | 6,517,900 65,179,000 9/30 | 553億2600万 | 266億5337万 | +25.3% 9/27 | -18.56% 6/7 |
| 2015年 3月期 | 1,310 131 3/13 | 760 76 10/17 | 1,703,200 17,032,000 9/3 | 529億296万 | 306億9179万 | +16.13% 12/1 | -16.38% 5/27 |
| 2016年 3月期 | 1,440 144 6/4 | 660 66 2/12 | 2,246,600 22,466,000 11/10 | 581億5287万 | 266億5340万 | +12.87% 6/5 | -22.68% 2/12 |
| 2017年 3月期 | 1,185 3/15 | 580 58 7/4 58 7/1 他2件 | 1,061,800 2/13 | 478億5497万 | 234億2268万 | +17.5% 2/16 | -16.99% 6/24 |
| 2018年 3月期 | 2,293 1/12 | 965 5/16 | 1,616,500 11/13 | 926億38万 | 389億7050万 | +27.88% 11/14 | -31.74% 2/14 |
| 2019年 3月期 | 1,799 10/2 | 965 6/26 | 1,886,800 8/14 | 726億5071万 | 389億7050万 | +29.07% 8/14 | -19.45% 10/26 |
| 2020年 3月期 | 1,309 11/8 | 483 3/23 3/17 | 1,082,600 11/11 | 528億6258万 | 195億544万 | +18.4% 11/8 | -33.57% 3/13 |
| 2021年 3月期 | 998 3/18 | 502 4/6 | 1,479,500 11/30 | 403億317万 | 202億7273万 | +25.26% 5/12 | -12.44% 11/13 |
| 2022年 3月期 | 1,420 11/15 | 894 4/21 | 1,670,200 5/12 | 573億4519万 | 361億324万 | +20.99% 6/17 | -13.51% 3/8 |
| 2023年 3月期 | 1,262 6/9 | 964 7/6 | 1,083,000 11/11 | 509億6453万 | 389億3012万 | +17.63% 6/8 | -9.35% 7/6 |
| 2024年 3月期 | 1,809 3/27 | 1,077 4/6 | 846,100 3/27 | 730億5455万 | 434億9350万 | +13% 3/27 | -9.05% 10/6 |
| 最新 | 1,719 2025/4/25 | 161,300 | 694億1999万 | +1.54% 1,693 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- 51%（1.51倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 50%（1.5倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 91%（1.91倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/04/25 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
483円（2020/03/23） - 256%（3.56倍）
1,719円（4/25）