株価チャート
株価
4/28
- 前日 (4/25)
- 70
- 始値
- 70
- 高値
- 70
- 安値
- 67
- 終値 -2.86%
- 68
- 出来高 +43.41%
- 4,801,700
乖離率
- 株価（5日）
移動平均値 - -2.86%
70 - 株価（25日）
移動平均値 - +4.62%
65 - 出来高（5日）
移動平均値 - -15.13%
5,657,520
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 70 | 70 | 67 | 68 | -2.86% | 4,801,700 | 226億7837万 | +4.62% | - | 11.05 |
| 04/25 | 71 | 72 | 69 | 70 | -1.41% | 3,348,300 | 233億4538万 | +7.69% | - | 11.38 |
| 04/24 | 73 | 74 | 70 | 71 | -1.39% | 4,776,300 | 236億7889万 | +9.23% | - | 11.54 |
| 04/23 | 72 | 76 | 69 | 72 | +2.86% | 12,216,600 | 240億1239万 | +10.77% | - | 11.7 |
| 04/22 | 69 | 71 | 69 | 70 | +1.45% | 3,144,700 | 233億4538万 | +9.38% | - | 11.38 |
| 04/21 | 69 | 71 | 67 | 69 | 0% | 3,558,800 | 225億6752万 | +7.81% | - | 11.21 |
| 04/18 | 64 | 69 | 63 | 69 | +9.52% | 9,266,100 | 225億6752万 | +7.81% | - | 11.21 |
| 04/17 | 61 | 64 | 61 | 63 | +3.28% | 1,403,000 | 206億512万 | -1.56% | - | 10.24 |
| 04/16 | 65 | 65 | 60 | 61 | -6.15% | 6,916,400 | 199億5099万 | -4.69% | - | 9.91 |
| 04/15 | 65 | 67 | 64 | 65 | +1.56% | 2,668,100 | 212億5926万 | +1.56% | - | 10.56 |
| 04/14 | 64 | 67 | 64 | 64 | 0% | 3,712,900 | 209億3219万 | 0% | - | 10.4 |
| 04/11 | 60 | 64 | 60 | 64 | +4.92% | 4,662,700 | 209億3219万 | 0% | - | 10.4 |
| 04/10 | 65 | 65 | 60 | 61 | +1.67% | 5,825,100 | 199億5099万 | -4.69% | - | 9.91 |
| 04/09 | 60 | 61 | 58 | 60 | -3.23% | 4,854,800 | 196億2393万 | -6.25% | - | 9.75 |
| 04/08 | 58 | 62 | 58 | 62 | +10.71% | 4,168,600 | 202億7806万 | -3.13% | - | 10.08 |
| 04/07 | 57 | 60 | 54 | 56 | -8.2% | 6,130,200 | 183億1567万 | -13.85% | - | 9.1 |
| 04/04 | 64 | 65 | 60 | 61 | -4.69% | 8,041,800 | 199億5099万 | -6.15% | - | 9.91 |
| 04/03 | 62 | 66 | 62 | 64 | +1.59% | 5,363,000 | 209億3219万 | -3.03% | - | 10.4 |
| 04/02 | 65 | 67 | 63 | 63 | -4.55% | 3,683,800 | 206億512万 | -4.55% | - | 10.24 |
| 04/01 | 67 | 70 | 65 | 66 | -1.49% | 5,574,900 | 215億8632万 | -1.49% | - | 10.73 |
| 03/31 | 68 | 68 | 64 | 67 | -4.29% | 10,974,000 | 219億1339万 | 0% | - | 10.89 |
| 03/28 | 73 | 74 | 68 | 70 | +1.45% | 13,289,000 | 228億9458万 | +4.48% | - | 11.38 |
| 03/27 | 66 | 69 | 65 | 69 | +7.81% | 5,226,100 | 225億6752万 | +4.55% | - | 11.21 |
| 03/26 | 61 | 65 | 61 | 64 | +4.92% | 6,392,400 | 209億3219万 | -3.03% | - | 10.4 |
| 03/25 | 64 | 64 | 60 | 61 | -4.69% | 10,646,900 | 199億5099万 | -7.58% | - | 9.91 |
| 03/24 | 65 | 66 | 64 | 64 | -1.54% | 4,249,800 | 209億3219万 | -3.03% | - | 10.4 |
| 03/21 | 65 | 69 | 64 | 65 | +1.56% | 5,322,700 | 198億1372万 | 0% | - | 10.56 |
| 03/19 | 63 | 67 | 63 | 64 | 0% | 9,035,500 | 195億889万 | -1.54% | - | 10.4 |
| 03/18 | 66 | 67 | 63 | 64 | -3.03% | 4,570,400 | 195億889万 | 0% | - | 10.4 |
| 03/17 | 68 | 68 | 64 | 66 | 0% | 5,454,700 | 201億1855万 | +3.13% | - | 10.73 |
| 03/14 | 64 | 69 | 63 | 66 | +4.76% | 8,944,600 | 201億1855万 | +4.76% | - | 10.73 |
| 03/13 | 61 | 65 | 61 | 63 | +5% | 3,239,600 | 192億407万 | 0% | - | 10.24 |
| 03/12 | 66 | 67 | 60 | 60 | -9.09% | 7,763,200 | 182億8959万 | -3.23% | - | 9.75 |
| 03/11 | 64 | 66 | 62 | 66 | +1.54% | 4,945,800 | 201億1855万 | +6.45% | - | 10.73 |
| 03/10 | 65 | 67 | 64 | 65 | 0% | 4,453,500 | 198億1372万 | +6.56% | - | 10.56 |
| 03/07 | 64 | 66 | 62 | 65 | 0% | 7,288,000 | 198億1372万 | +8.33% | - | 10.56 |
| 03/06 | 66 | 68 | 64 | 65 | 0% | 4,832,900 | 198億1372万 | +10.17% | - | 10.56 |
| 03/05 | 67 | 69 | 65 | 65 | -2.99% | 4,918,100 | 198億1372万 | +10.17% | - | 10.56 |
| 03/04 | 68 | 70 | 65 | 67 | -2.9% | 11,298,600 | 204億2337万 | +15.52% | - | 10.89 |
| 03/03 | 73 | 77 | 69 | 69 | -2.82% | 16,612,200 | 210億3303万 | +21.05% | - | 11.21 |
| 02/28 | 77 | 78 | 71 | 71 | -7.79% | 14,486,200 | 216億4268万 | +26.79% | - | 11.54 |
| 02/27 | 78 | 80 | 73 | 77 | +2.67% | 15,404,000 | 234億7164万 | +37.5% | - | 12.51 |
| 02/26 | 75 | 78 | 72 | 75 | -1.32% | 13,100,800 | 228億6199万 | +38.89% | - | 12.19 |
| 02/25 | 76 | 80 | 69 | 76 | +10.14% | 31,320,700 | 231億6681万 | +43.4% | - | 12.35 |
| 02/21 | 62 | 69 | 61 | 69 | +11.29% | 12,497,900 | 210億3303万 | +32.69% | - | 11.21 |
| 02/20 | 61 | 63 | 59 | 62 | +3.33% | 3,867,500 | 177億5540万 | +19.23% | - | 10.08 |
| 02/19 | 63 | 64 | 60 | 60 | -3.23% | 5,967,300 | 171億8265万 | +17.65% | - | 9.75 |
| 02/18 | 59 | 65 | 58 | 62 | +8.77% | 10,862,300 | 177億5540万 | +21.57% | - | 10.08 |
| 02/17 | 55 | 59 | 54 | 57 | +3.64% | 6,875,900 | 163億2352万 | +14% | - | 9.26 |
| 02/14 | 58 | 59 | 54 | 55 | -6.78% | 8,625,500 | 157億5076万 | +10% | - | 8.94 |
| 02/13 | 53 | 59 | 52 | 59 | +11.32% | 9,600,700 | 168億9627万 | +18% | - | 9.59 |
| 02/12 | 54 | 54 | 52 | 53 | 0% | 694,700 | 151億7801万 | +6% | - | 8.61 |
| 02/10 | 52 | 54 | 51 | 53 | -1.85% | 8,178,100 | 151億7801万 | +6% | - | 8.61 |
| 02/07 | 51 | 54 | 50 | 54 | +8% | 6,419,400 | 154億6438万 | +8% | - | 8.78 |
| 02/06 | 51 | 52 | 49 | 50 | +2.04% | 9,660,700 | 143億1887万 | 0% | - | 8.13 |
| 02/05 | 50 | 52 | 49 | 49 | 0% | 8,288,300 | 140億3249万 | -2% | - | 7.96 |
| 02/04 | 48 | 51 | 48 | 49 | +4.26% | 12,730,800 | 140億3249万 | -2% | - | 7.96 |
| 02/03 | 47 | 49 | 46 | 47 | 0% | 5,463,700 | 134億5974万 | -6% | - | 7.64 |
| 01/31 | 48 | 48 | 46 | 47 | 0% | 3,242,700 | 134億5974万 | -6% | - | 7.64 |
| 01/30 | 47 | 48 | 46 | 47 | 0% | 2,706,800 | 134億5974万 | -6% | - | 7.64 |
| 01/29 | 48 | 50 | 46 | 47 | -2.08% | 6,423,700 | 134億5974万 | -6% | - | 7.64 |
| 01/28 | 47 | 48 | 46 | 48 | +2.13% | 2,856,500 | 137億4612万 | -5.88% | - | 7.8 |
| 01/27 | 49 | 49 | 46 | 47 | -2.08% | 7,214,400 | 134億5974万 | -7.84% | - | 7.64 |
| 01/24 | 48 | 49 | 46 | 48 | 0% | 6,923,800 | 137億4612万 | -5.88% | - | 7.8 |
| 01/23 | 49 | 50 | 48 | 48 | -2.04% | 3,361,800 | 137億4612万 | -5.88% | - | 7.8 |
| 01/22 | 49 | 50 | 48 | 49 | 0% | 3,153,000 | 140億3249万 | -3.92% | - | 7.96 |
| 01/21 | 50 | 51 | 48 | 49 | 0% | 5,701,900 | 138億6099万 | -3.92% | - | 7.96 |
| 01/20 | 50 | 52 | 49 | 49 | 0% | 8,297,600 | 138億6099万 | -3.92% | - | 7.96 |
| 01/17 | 52 | 52 | 48 | 49 | -3.92% | 8,987,700 | 138億6099万 | -3.92% | - | 7.96 |
| 01/16 | 53 | 53 | 50 | 51 | 0% | 6,049,800 | 144億2675万 | -1.92% | - | 8.29 |
| 01/15 | 53 | 53 | 50 | 51 | -3.77% | 4,036,200 | 144億2675万 | -1.92% | - | 8.29 |
| 01/14 | 53 | 54 | 52 | 53 | 0% | 2,279,200 | 149億9251万 | +1.92% | - | 8.61 |
| 01/10 | 53 | 54 | 53 | 53 | 0% | 495,300 | 149億9251万 | +1.92% | - | 8.61 |
| 01/09 | 53 | 54 | 52 | 53 | -1.85% | 2,458,200 | 149億9251万 | +1.92% | - | 8.61 |
| 01/08 | 53 | 54 | 52 | 54 | +1.89% | 2,841,500 | 152億7538万 | +3.85% | - | 8.78 |
| 01/07 | 54 | 54 | 52 | 53 | -1.85% | 2,506,300 | 149億9251万 | +1.92% | - | 8.61 |
| 01/06 | 53 | 54 | 52 | 54 | +1.89% | 1,960,000 | 152億7538万 | +1.89% | - | 8.78 |
| 2024 | ||||||||||
| 12/30 | 52 | 54 | 52 | 53 | +1.92% | 1,329,100 | 149億9251万 | 0% | - | 7.31 |
| 12/27 | 51 | 53 | 51 | 52 | +4% | 2,227,200 | 147億963万 | -1.89% | - | 7.17 |
| 12/26 | 50 | 51 | 50 | 50 | -1.96% | 1,106,000 | 141億4387万 | -5.66% | - | 6.89 |
| 12/25 | 50 | 51 | 50 | 51 | +2% | 1,214,000 | 144億2675万 | -3.77% | - | 7.03 |
| 12/24 | 50 | 51 | 49 | 50 | +2.04% | 3,249,200 | 141億4387万 | -5.66% | - | 6.89 |
| 12/23 | 50 | 51 | 49 | 49 | -3.92% | 3,804,500 | 133億7099万 | -7.55% | - | 6.52 |
| 12/20 | 50 | 51 | 49 | 51 | +2% | 3,539,500 | 139億1675万 | -3.77% | - | 6.78 |
| 12/19 | 50 | 51 | 49 | 50 | +2.04% | 1,116,800 | 136億4387万 | -5.66% | - | 6.65 |
| 12/18 | 50 | 51 | 49 | 49 | -2% | 2,130,100 | 133億7099万 | -7.55% | - | 6.52 |
| 12/17 | 50 | 51 | 50 | 50 | -1.96% | 1,110,000 | 136億4387万 | -5.66% | - | 6.65 |
| 12/16 | 52 | 52 | 49 | 51 | 0% | 4,544,200 | 139億1675万 | -3.77% | - | 6.78 |
| 12/13 | 53 | 53 | 51 | 51 | 0% | 2,389,100 | 139億1675万 | -3.77% | - | 6.78 |
| 12/12 | 51 | 52 | 51 | 51 | 0% | 2,119,300 | 139億1675万 | -3.77% | - | 6.78 |
| 12/11 | 52 | 52 | 51 | 51 | -1.92% | 370,600 | 139億1675万 | -3.77% | - | 6.78 |
| 12/10 | 52 | 53 | 51 | 52 | 0% | 1,269,500 | 141億8963万 | -1.89% | - | 6.91 |
| 12/09 | 53 | 54 | 52 | 52 | -1.89% | 1,387,100 | 141億8963万 | -1.89% | - | 6.91 |
| 12/06 | 54 | 54 | 51 | 53 | 0% | 5,160,400 | 144億6251万 | 0% | - | 7.05 |
| 12/05 | 56 | 57 | 53 | 53 | -3.64% | 4,180,000 | 144億6251万 | 0% | - | 7.05 |
| 12/04 | 57 | 57 | 55 | 55 | -1.79% | 3,281,100 | 150億826万 | +3.77% | - | 7.31 |
| 12/03 | 58 | 58 | 56 | 56 | -1.75% | 1,219,300 | 152億8114万 | +7.69% | - | 7.45 |
| 12/02 | 57 | 59 | 57 | 57 | 0% | 1,695,500 | 155億5402万 | +9.62% | - | 7.58 |
| 11/29 | 56 | 59 | 56 | 57 | +1.79% | 2,202,900 | 155億5402万 | +9.62% | - | 7.58 |
| 11/28 | 59 | 59 | 56 | 56 | -5.08% | 2,817,400 | 152億8114万 | +7.69% | - | 7.45 |
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 12月期 | 2,657 602,000 1/4 | 442 100,200 10/28 | 385,605 1,702 3/31 | - | - | +20.73% 11/11 | -39.78% 10/7 |
| 2009年 12月期 | 862 195,200 7/30 | 267 60,400 3/9 | 407,808 1,800 2/10 | - | - | +32.16% 6/15 | -40.99% 2/17 |
| 2010年 12月期 | 817 185,000 5/6 | 320 72,500 11/2 72,500 11/1 | 908,052 4,008 12/28 | 218億2833万 | 85億5434万 | +33.6% 11/10 | -26.48% 5/25 |
| 2011年 12月期 | 538 121,800 1/5 | 163 37,000 11/21 | 746,062 3,293 11/22 | 143億7130万 | 43億6566万 | +23.82% 12/5 | -35.37% 3/15 |
| 2012年 12月期 | 447 101,300 7/9 | 108 24,530 5/15 | 4,547,965 20,074 7/9 | 119億5248万 | 28億9431万 | +124.23% 7/6 | -24.63% 5/15 |
| 2013年 12月期 | 1,655 375,000 5/8 | 189 42,900 1/11 | 19,023,564 167,934 8/16 | 442億4662万 | 50億6181万 | +91.19% 4/3 | -56.12% 8/16 |
| 2014年 12月期 | 662 750 1/10 | 242 232 10/16 | 6,888,200 10/29 | 234億5070万 | 150億3540万 | +39.27% 6/13 | -30.09% 7/23 |
| 2015年 12月期 | 438 1/13 | 186 8/25 | 10,007,200 6/16 | 234億5243万 | 105億1725万 | +83.12% 2/3 | -18.72% 3/30 |
| 2016年 12月期 | 943 4/20 | 209 1/29 | 49,284,700 2/3 | 533億2133万 | 118億1777万 | +55.3% 4/19 | -33.89% 6/24 |
| 2017年 12月期 | 884 7/26 | 225 4/13 | 81,665,900 6/15 | 695億4062万 | 163億4198万 | +132.46% 6/15 | -20.98% 8/14 |
| 2018年 12月期 | 769 1/22 | 303 12/25 | 16,540,600 1/23 | 612億9880万 | 293億7920万 | +32.66% 8/28 | -25.78% 12/25 |
| 2019年 12月期 | 1,350 3/27 | 347 1/4 | 58,406,100 2/26 | 1349億7443万 | 336億4548万 | +89.78% 2/26 | -25.28% 4/2 |
| 2020年 12月期 | 2,492 6/26 | 375 2/28 | 91,134,600 5/8 | 3065億244万 | 401億1508万 | +111.76% 5/7 | -28.99% 2/28 |
| 2021年 12月期 | 1,375 1/12 | 325 12/28 | 20,625,300 11/9 | 1829億5667万 | 497億4853万 | +13.1% 8/27 | -28.3% 11/8 |
| 2022年 12月期 | 413 5/24 | 116 12/28 | 10,911,600 9/8 | 632億1952万 | 198億8517万 | +22.49% 4/6 | -29.16% 9/28 |
| 2023年 12月期 | 154 1/31 | 61 12/26 | 25,065,500 1/31 | 275億808万 | 120億5483万 | +28.68% 5/24 | -18.21% 12/26 |
| 2024年 12月期 | 98 9/20 | 43 7/12 7/11 他4件 | 70,798,200 9/20 | 235億5611万 | 98億4564万 | +44.78% 8/1 | -23.03% 4/16 |
| 最新 | 68 2025/4/28 | 4,801,700 | 226億7837万 | +4.62% 65 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- -35%（0.65倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -61%（0.39倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 131%（2.31倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 148%（2.48倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- 95%（1.95倍）
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -68%（0.32倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/04/28 vs 2024/12/30
- 28%（1.28倍）
- 過去安値
43円（2024/07/12） - 58%（1.58倍）
68円（4/28）