株価チャート
株価
4/25
- 前日 (4/24)
- 1,453
- 始値
- 1,454
- 高値
- 1,494
- 安値
- 1,454
- 終値 +1.93%
- 1,481
- 出来高 +90.97%
- 88,800
乖離率
- 株価(5日)
移動平均値 - +1.93%
1,453 - 株価(25日)
移動平均値 - +0.27%
1,477 - 出来高(5日)
移動平均値 - +40.86%
63,040
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 | 1,454 | 1,494 | 1,454 | 1,481 | +1.93% | 88,800 | 249億2145万 | +0.27% | 7.13 | 0.48 |
04/24 | 1,464 | 1,474 | 1,450 | 1,453 | -0.27% | 46,500 | 244億5028万 | -2.09% | 7 | 0.47 |
04/23 | 1,463 | 1,472 | 1,448 | 1,457 | +0.76% | 72,400 | 245億1759万 | -2.41% | 7.02 | 0.47 |
04/22 | 1,424 | 1,446 | 1,422 | 1,446 | +1.12% | 45,200 | 243億3249万 | -3.66% | 6.96 | 0.46 |
04/21 | 1,441 | 1,446 | 1,422 | 1,430 | -1.85% | 62,300 | 240億6325万 | -5.3% | 6.89 | 0.46 |
04/18 | 1,446 | 1,460 | 1,435 | 1,457 | +1.75% | 40,000 | 245億1759万 | -4.02% | 7.02 | 0.47 |
04/17 | 1,410 | 1,433 | 1,406 | 1,432 | +1.49% | 41,500 | 240億9691万 | -6.1% | 6.9 | 0.46 |
04/16 | 1,451 | 1,456 | 1,406 | 1,411 | -2.69% | 40,200 | 237億4353万 | -7.96% | 6.8 | 0.45 |
04/15 | 1,465 | 1,487 | 1,450 | 1,450 | -0.28% | 72,200 | 243億9980万 | -5.97% | 6.98 | 0.47 |
04/14 | 1,425 | 1,459 | 1,419 | 1,454 | +4.91% | 81,500 | 244億6711万 | -6.13% | 7 | 0.47 |
04/11 | 1,303 | 1,388 | 1,276 | 1,386 | +1.69% | 157,000 | 233億2284万 | -10.93% | 6.68 | 0.45 |
04/10 | 1,390 | 1,390 | 1,351 | 1,363 | +7.32% | 137,700 | 229億3581万 | -12.91% | 6.56 | 0.44 |
04/09 | 1,298 | 1,298 | 1,243 | 1,270 | -6.48% | 166,100 | 213億7086万 | -19.37% | 6.12 | 0.41 |
04/08 | 1,314 | 1,370 | 1,314 | 1,358 | +8.29% | 128,200 | 228億5167万 | -14.43% | 6.54 | 0.44 |
04/07 | 1,264 | 1,284 | 1,239 | 1,254 | -10.68% | 220,500 | 211億162万 | -21.38% | 6.04 | 0.4 |
04/04 | 1,445 | 1,450 | 1,379 | 1,404 | -7.02% | 214,400 | 236億2574万 | -12.63% | 6.76 | 0.45 |
04/03 | 1,499 | 1,515 | 1,477 | 1,510 | -3.27% | 161,100 | 254億945万 | -6.5% | 7.27 | 0.49 |
04/02 | 1,564 | 1,578 | 1,553 | 1,561 | +0.39% | 61,100 | 262億6765万 | -3.52% | 7.52 | 0.5 |
04/01 | 1,585 | 1,589 | 1,554 | 1,555 | -0.38% | 71,900 | 261億6668万 | -3.89% | 7.49 | 0.5 |
04/01 | 株式分割 1→2 | |||||||||
03/31 | 1,588 | 1,595 | 1,551 | 1,561 | -3.4% | 107,200 | 262億6765万 | -3.52% | 7.52 | 0.5 |
03/28 | 1,611 | 1,641 | 1,600 | 1,616 | -2.65% | 94,900 | 271億9316万 | -0.12% | 7.78 | 0.52 |
03/27 | 1,635 | 1,660 | 1,630 | 1,660 | +0.3% | 82,400 | 279億3357万 | +2.53% | 7.99 | 0.53 |
03/26 | 1,648 | 1,660 | 1,638 | 1,655 | +0.46% | 61,600 | 278億4943万 | +2.35% | 7.97 | 0.53 |
03/25 | 1,648 | 1,663 | 1,638 | 1,648 | 0% | 69,800 | 277億2322万 | +1.95% | 7.93 | 0.53 |
03/24 | 1,670 | 1,670 | 1,640 | 1,648 | -1.2% | 45,200 | 277億2322万 | +1.95% | 7.93 | 0.53 |
03/21 | 1,668 | 1,683 | 1,668 | 1,668 | -0.15% | 57,400 | 280億5977万 | +2.55% | 8.03 | 0.54 |
03/19 | 1,673 | 1,685 | 1,663 | 1,670 | 0% | 97,800 | 281億184万 | +2.08% | 8.04 | 0.54 |
03/18 | 1,673 | 1,675 | 1,658 | 1,670 | +0.75% | 78,000 | 281億184万 | +1.58% | 8.04 | 0.54 |
03/17 | 1,640 | 1,673 | 1,638 | 1,658 | +1.69% | 112,600 | 278億9150万 | +0.39% | 7.98 | 0.53 |
03/14 | 1,615 | 1,640 | 1,615 | 1,630 | 0% | 43,800 | 274億2874万 | -1.69% | 7.85 | 0.52 |
03/13 | 1,635 | 1,653 | 1,625 | 1,630 | -0.76% | 70,000 | 274億2874万 | -2.16% | 7.85 | 0.52 |
03/12 | 1,610 | 1,643 | 1,598 | 1,643 | +1.39% | 113,800 | 276億3908万 | -1.82% | 7.91 | 0.53 |
03/11 | 1,615 | 1,625 | 1,588 | 1,620 | -1.37% | 98,400 | 272億6047万 | -3.46% | 7.8 | 0.52 |
03/10 | 1,628 | 1,653 | 1,625 | 1,643 | +1.55% | 101,400 | 276億3908万 | -2.64% | 7.91 | 0.53 |
03/07 | 1,598 | 1,625 | 1,590 | 1,618 | -0.46% | 86,800 | 272億1840万 | -4.57% | 7.79 | 0.52 |
03/06 | 1,613 | 1,638 | 1,605 | 1,625 | +1.88% | 100,600 | 273億4460万 | -4.64% | 7.83 | 0.52 |
03/05 | 1,570 | 1,605 | 1,570 | 1,595 | +1.59% | 133,400 | 268億3978万 | -6.89% | 7.68 | 0.51 |
03/04 | 1,560 | 1,580 | 1,543 | 1,570 | +0.16% | 112,800 | 264億1909万 | -8.88% | 7.56 | 0.5 |
03/03 | 1,575 | 1,588 | 1,560 | 1,568 | +0.64% | 90,200 | 263億7703万 | -9.55% | 7.55 | 0.5 |
02/28 | 1,570 | 1,570 | 1,545 | 1,558 | -1.89% | 141,800 | 262億875万 | -10.64% | 7.5 | 0.5 |
02/27 | 1,590 | 1,595 | 1,573 | 1,588 | 0% | 104,000 | 267億1358万 | -9.49% | 7.65 | 0.51 |
02/26 | 1,568 | 1,590 | 1,550 | 1,588 | +1.44% | 110,600 | 267億1358万 | -9.95% | 7.65 | 0.51 |
02/25 | 1,550 | 1,575 | 1,545 | 1,565 | +0.16% | 98,600 | 263億3496万 | -11.63% | 7.54 | 0.5 |
02/21 | 1,565 | 1,580 | 1,553 | 1,563 | -0.48% | 137,600 | 262億9289万 | -12.22% | 7.53 | 0.5 |
02/20 | 1,618 | 1,618 | 1,570 | 1,570 | -3.38% | 254,200 | 264億1909万 | -12.19% | 7.56 | 0.5 |
02/19 | 1,625 | 1,643 | 1,613 | 1,625 | +0.46% | 113,800 | 273億4460万 | -9.57% | 7.83 | 0.52 |
02/18 | 1,635 | 1,635 | 1,610 | 1,618 | -0.92% | 172,600 | 272億1840万 | -10.34% | 7.79 | 0.52 |
02/17 | 1,658 | 1,658 | 1,633 | 1,633 | -1.21% | 308,800 | 274億7081万 | -9.96% | 7.86 | 0.52 |
02/14 | 1,653 | 1,675 | 1,640 | 1,653 | -12.91% | 740,400 | 278億736万 | -9.35% | 7.96 | 0.53 |
02/13 | 1,920 | 1,920 | 1,893 | 1,898 | -0.13% | 160,200 | 319億3009万 | +3.52% | 9.14 | 0.61 |
02/12 | 1,880 | 1,905 | 1,878 | 1,900 | +1.74% | 103,200 | 319億7215万 | +3.66% | 9.15 | 0.61 |
02/10 | 1,850 | 1,870 | 1,845 | 1,868 | +0.81% | 64,400 | 314億2526万 | +1.88% | 8.99 | 0.6 |
02/07 | 1,838 | 1,858 | 1,833 | 1,853 | +1.09% | 75,000 | 311億7285万 | +0.9% | 8.92 | 0.6 |
02/06 | 1,820 | 1,838 | 1,815 | 1,833 | +0.69% | 50,400 | 308億3630万 | -0.35% | 8.83 | 0.59 |
02/05 | 1,818 | 1,823 | 1,798 | 1,820 | +0.83% | 73,200 | 306億2596万 | -1.14% | 8.77 | 0.59 |
02/04 | 1,813 | 1,818 | 1,795 | 1,805 | +1.26% | 72,600 | 303億7355万 | -2.06% | 8.69 | 0.58 |
02/03 | 1,830 | 1,830 | 1,783 | 1,783 | -2.99% | 136,200 | 299億9493万 | -3.39% | 8.58 | 0.57 |
01/31 | 1,835 | 1,848 | 1,828 | 1,838 | +0.14% | 59,600 | 309億2044万 | -0.57% | 8.85 | 0.59 |
01/30 | 1,850 | 1,850 | 1,825 | 1,835 | -0.81% | 56,000 | 308億7837万 | -0.7% | 8.84 | 0.59 |
01/29 | 1,848 | 1,860 | 1,845 | 1,850 | +0.41% | 50,000 | 311億3078万 | +0.16% | 8.91 | 0.59 |
01/28 | 1,838 | 1,853 | 1,815 | 1,843 | -0.14% | 132,400 | 310億458万 | -0.24% | 8.87 | 0.59 |
01/27 | 1,868 | 1,868 | 1,838 | 1,845 | +0.41% | 65,000 | 310億4664万 | -0.16% | 8.89 | 0.59 |
01/24 | 1,820 | 1,853 | 1,820 | 1,838 | +0.96% | 49,000 | 309億2044万 | -0.62% | 8.85 | 0.59 |
01/23 | 1,835 | 1,835 | 1,798 | 1,820 | -0.55% | 89,200 | 306億2596万 | -1.62% | 8.77 | 0.59 |
01/22 | 1,810 | 1,833 | 1,800 | 1,830 | +1.39% | 73,800 | 307億9423万 | -1.13% | 8.81 | 0.59 |
01/21 | 1,795 | 1,808 | 1,780 | 1,805 | +0.98% | 70,800 | 303億7355万 | -2.54% | 8.69 | 0.58 |
01/20 | 1,800 | 1,805 | 1,783 | 1,788 | +0.42% | 39,600 | 300億7907万 | -3.64% | 8.61 | 0.57 |
01/17 | 1,765 | 1,780 | 1,750 | 1,780 | +0.14% | 70,000 | 299億5286万 | -4.3% | 8.57 | 0.57 |
01/16 | 1,798 | 1,803 | 1,773 | 1,778 | -0.56% | 52,000 | 299億1079万 | -4.64% | 8.56 | 0.57 |
01/15 | 1,818 | 1,820 | 1,785 | 1,788 | -1.38% | 53,800 | 300億7907万 | -4.41% | 8.61 | 0.57 |
01/14 | 1,840 | 1,840 | 1,790 | 1,813 | -1.63% | 120,600 | 304億9975万 | -3.33% | 8.73 | 0.58 |
01/10 | 1,863 | 1,868 | 1,843 | 1,843 | -1.21% | 69,200 | 310億458万 | -1.99% | 8.87 | 0.59 |
01/09 | 1,903 | 1,903 | 1,855 | 1,865 | -2.36% | 130,800 | 313億8319万 | -0.96% | 8.98 | 0.6 |
01/08 | 1,903 | 1,928 | 1,903 | 1,910 | +0.39% | 59,200 | 321億4043万 | +1.38% | 9.2 | 0.61 |
01/07 | 1,923 | 1,923 | 1,893 | 1,903 | -0.13% | 86,600 | 320億1422万 | +0.98% | 9.16 | 0.61 |
01/06 | 1,938 | 1,938 | 1,905 | 1,905 | -1.3% | 87,400 | 320億5629万 | +1.17% | 9.17 | 0.61 |
2024 | ||||||||||
12/30 | 1,935 | 1,950 | 1,920 | 1,930 | +0.13% | 76,200 | 324億7698万 | +2.44% | 9.3 | 0.62 |
12/27 | 1,893 | 1,928 | 1,893 | 1,928 | +2.39% | 95,600 | 324億3491万 | +2.25% | 9.28 | 0.62 |
12/26 | 1,863 | 1,885 | 1,858 | 1,883 | +0.27% | 70,600 | 316億7767万 | -0.19% | 9.07 | 0.61 |
12/25 | 1,880 | 1,880 | 1,858 | 1,878 | +0.81% | 54,600 | 315億9354万 | -0.4% | 9.04 | 0.6 |
12/24 | 1,850 | 1,880 | 1,850 | 1,863 | +0.68% | 71,800 | 313億4112万 | -1.19% | 8.97 | 0.6 |
12/23 | 1,845 | 1,855 | 1,825 | 1,850 | +1.37% | 71,400 | 311億3078万 | -1.86% | 8.91 | 0.59 |
12/20 | 1,830 | 1,850 | 1,823 | 1,825 | -0.14% | 123,000 | 307億1009万 | -3.23% | 8.79 | 0.59 |
12/19 | 1,823 | 1,833 | 1,810 | 1,828 | -1.35% | 116,800 | 307億5216万 | -3.31% | 8.8 | 0.59 |
12/18 | 1,863 | 1,868 | 1,853 | 1,853 | -0.27% | 69,400 | 311億7285万 | -2.14% | 8.92 | 0.6 |
12/17 | 1,878 | 1,878 | 1,855 | 1,858 | -0.54% | 62,200 | 312億5699万 | -2.39% | 8.95 | 0.6 |
12/16 | 1,863 | 1,888 | 1,848 | 1,868 | +0.54% | 94,200 | 314億2526万 | -2.58% | 8.99 | 0.6 |
12/13 | 1,845 | 1,865 | 1,833 | 1,858 | -0.13% | 134,000 | 312億5699万 | -3.71% | 8.95 | 0.6 |
12/12 | 1,865 | 1,875 | 1,853 | 1,860 | +0.4% | 101,000 | 312億9906万 | -4.17% | 8.96 | 0.6 |
12/11 | 1,880 | 1,885 | 1,848 | 1,853 | -1.46% | 155,000 | 311億7285万 | -5.24% | 8.92 | 0.6 |
12/10 | 1,908 | 1,928 | 1,878 | 1,880 | -1.44% | 77,800 | 316億3560万 | -4.47% | 9.05 | 0.6 |
12/09 | 1,883 | 1,910 | 1,875 | 1,908 | +1.33% | 132,200 | 320億9836万 | -3.66% | 9.19 | 0.61 |
12/06 | 1,915 | 1,915 | 1,863 | 1,883 | -1.7% | 174,800 | 316億7767万 | -5.35% | 9.07 | 0.61 |
12/05 | 1,935 | 1,938 | 1,895 | 1,915 | 0% | 127,000 | 322億2457万 | -4.3% | 9.22 | 0.62 |
12/04 | 1,945 | 1,948 | 1,908 | 1,915 | -1.54% | 90,200 | 322億2457万 | -4.77% | 9.22 | 0.62 |
12/03 | 1,938 | 1,948 | 1,918 | 1,945 | +1.04% | 92,400 | 327億2939万 | -3.71% | 9.37 | 0.63 |
12/02 | 1,890 | 1,925 | 1,888 | 1,925 | +1.72% | 88,800 | 323億9284万 | -5.03% | 9.27 | 0.62 |
11/29 | 1,885 | 1,905 | 1,885 | 1,893 | -0.13% | 79,400 | 318億4595万 | -6.91% | 9.11 | 0.61 |
11/28 | 1,875 | 1,918 | 1,870 | 1,895 | +0.26% | 90,600 | 318億8802万 | -7.15% | 9.13 | 0.61 |
11/27 | 1,900 | 1,910 | 1,880 | 1,890 | -1.43% | 171,800 | 318億388万 | -7.8% | 9.1 | 0.61 |
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 | 2,345 469 4/17 | 1,020 204 3/18 | 2,268,800 11,344,000 4/17 | - | - | +15.16% 4/7 | -19.75% 8/17 |
2009年 3月期 | 1,555 311 6/12 | 620 124 10/10 | 609,600 3,048,000 6/12 | - | - | +22.2% 4/20 | -33.58% 10/8 |
2010年 3月期 | 1,880 376 3/29 | 775 155 4/1 | 237,600 1,188,000 3/17 | - | - | +22.64% 12/18 | -11.71% 10/2 |
2011年 3月期 | 1,980 396 1/6 | 975 195 3/15 | 344,000 1,720,000 2/1 | 333億1825万 | 164億671万 | +20.49% 11/25 | -36.6% 3/15 |
2012年 3月期 | 1,940 388 6/10 | 1,005 201 11/17 201 11/10 | 974,400 4,872,000 2/1 | 326億4515万 | 169億1153万 | +16.19% 6/8 | -19.89% 11/10 |
2013年 3月期 | 1,425 285 4/6 | 670 134 10/10 134 10/9 | 5,747,000 28,735,000 3/14 | 239億7904万 | 112億7435万 | +29.42% 3/14 | -17.17% 10/10 |
2014年 3月期 | 1,240 248 11/26 | 805 161 6/7 | 2,625,200 13,126,000 11/26 | 208億6597万 | 135億4605万 | +19.68% 11/26 | -20.45% 2/4 |
2015年 3月期 | 1,110 222 1/21 | 885 177 6/9 | 1,231,200 6,156,000 1/21 | 186億7847万 | 148億9229万 | +7.97% 1/21 | -8.05% 5/20 |
2016年 3月期 | 1,285 257 11/30 | 735 147 8/25 | 12,703,000 63,515,000 11/27 | 216億2327万 | 123億6817万 | +39.29% 11/27 | -22.21% 2/12 |
2017年 3月期 | 2,040 4,080 3/30 | 865 173 4/8 | 1,052,600 5,263,000 5/24 | 343億2800万 | 145億5574万 | +22.06% 5/26 | -11.37% 4/14 |
2018年 3月期 | 4,390 8,780 9/19 | 1,565 3,130 4/13 | 4,674,600 2,337,300 8/2 | 738億7251万 | 263億3496万 | +40.25% 8/4 | -19.98% 2/6 |
2019年 3月期 | 2,510 5,020 4/19 | 904 1,808 12/25 | 901,000 450,500 2/22 | 422億3690万 | 152億1201万 | +34.83% 2/4 | -22.99% 12/25 |
2020年 3月期 | 2,288 4,575 2/6 4,575 2/5 | 1,200 2,399 3/23 | 418,800 209,400 4/23 | 384億9279万 | 201億8452万 | +19.52% 10/29 | -32.16% 3/19 3/16 |
2021年 3月期 | 2,915 5,830 8/4 | 1,320 2,640 4/3 | 1,402,600 701,300 7/8 | 490億5202万 | 222億1223万 | +22.53% 8/4 | -11.29% 11/12 |
2022年 3月期 | 3,100 6,200 1/13 | 1,860 3,720 7/9 | 496,000 248,000 8/2 | 521億6510万 | 312億9906万 | +16.28% 8/2 | -18.02% 2/24 |
2023年 3月期 | 2,163 4,325 4/1 | 1,354 2,708 12/23 | 247,600 123,800 6/7 | 363億8936万 | 227億8437万 | +15.1% 1/26 | -10.84% 6/22 |
2024年 3月期 | 1,918 3,835 2/14 3,835 1/12 | 1,434 2,868 4/6 | 200,600 100,300 11/14 | 322億6663万 | 241億3056万 | +17.73% 4/12 | -8.48% 10/4 |
最新 | 1,481 2025/4/25 | 88,800 | 249億2145万 | +0.27% 1,477 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%(1.44倍)
- 1985/12/28 vs 1984/12/28
- 101%(2.01倍)
- 1986/12/27 vs 1985/12/28
- -33%(0.67倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- 22%(1.22倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 128%(2.28倍)
- 2004/12/30 vs 2003/12/30
- 96%(1.96倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 68%(1.68倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- -31%(0.69倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 121%(2.21倍)
- 2018/12/28 vs 2017/12/29
- -66%(0.34倍)
- 2019/12/30 vs 2018/12/28
- 111%(2.11倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/12/30 vs 2023/12/29
- 4%(1.04倍)
- 2025/04/25 vs 2024/12/30
- -23%(0.77倍)
- 過去安値
425円(2001/12/19) - 248%(3.48倍)
1,481円(4/25)