株価チャート
株価
4/24
- 前日 (4/23)
- 870
- 始値
- 878
- 高値
- 886
- 安値
- 868
- 終値 +0.69%
- 876
- 出来高 -29.75%
- 1,430,200
乖離率
- 株価（5日）
移動平均値 - +0.81%
869 - 株価（25日）
移動平均値 - -5.4%
926 - 出来高（5日）
移動平均値 - -16.11%
1,704,900
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 878 | 886 | 868 | 876 | +0.69% | 1,430,200 | 2527億588万 | -5.4% | 13.83 | 3.02 |
| 04/23 | 870 | 880 | 860 | 870 | +1.64% | 2,036,000 | 2509億7502万 | -6.85% | 13.74 | 3 |
| 04/22 | 845 | 860 | 838 | 856 | -0.35% | 1,436,500 | 2469億3634万 | -9.03% | 13.52 | 2.95 |
| 04/21 | 880 | 884 | 856 | 859 | -2.72% | 1,678,500 | 2477億8116万 | -9.39% | 13.57 | 2.96 |
| 04/18 | 857 | 888 | 850 | 883 | +4% | 1,943,300 | 2547億403万 | -7.54% | 13.94 | 3.04 |
| 04/17 | 851 | 861 | 828 | 849 | -0.35% | 2,851,400 | 2448億9663万 | -11.65% | 13.41 | 2.92 |
| 04/16 | 869 | 870 | 848 | 852 | -2.52% | 2,167,100 | 2457億6199万 | -11.98% | 13.46 | 2.93 |
| 04/15 | 879 | 890 | 867 | 874 | -0.91% | 1,763,700 | 2521億795万 | -10.36% | 13.8 | 3.01 |
| 04/14 | 908 | 924 | 882 | 882 | -2% | 1,706,300 | 2544億1558万 | -10.18% | 13.93 | 3.04 |
| 04/11 | 866 | 905 | 861 | 900 | -4.36% | 3,702,600 | 2596億773万 | -9.09% | 14.21 | 3.1 |
| 04/10 | 916 | 946 | 881 | 941 | +16.03% | 5,530,600 | 2714億3431万 | -5.9% | 14.86 | 3.24 |
| 04/09 | 810 | 823 | 789 | 811 | -4.92% | 2,844,300 | 2339億3541万 | -19.62% | 12.81 | 2.79 |
| 04/08 | 820 | 856 | 813 | 853 | +12.24% | 3,546,300 | 2460億5044万 | -16.62% | 13.47 | 2.94 |
| 04/07 | 753 | 795 | 745 | 760 | -11.11% | 4,605,300 | 2192億2431万 | -26.57% | 12 | 2.62 |
| 04/04 | 880 | 892 | 833 | 855 | -6.25% | 3,956,900 | 2466億2735万 | -18.57% | 13.5 | 2.94 |
| 04/03 | 923 | 943 | 908 | 912 | -5.79% | 3,013,300 | 2630億6917万 | -14.12% | 14.4 | 3.14 |
| 04/02 | 982 | 987 | 962 | 968 | -0.1% | 1,597,800 | 2792億2254万 | -9.62% | 15.29 | 3.33 |
| 04/01 | 999 | 1,010 | 965 | 969 | -1.62% | 2,609,400 | 2795億1099万 | -10.11% | 15.3 | 3.34 |
| 03/31 | 1,034 | 1,036 | 985 | 985 | -7.42% | 2,967,800 | 2841億2624万 | -9.3% | 15.56 | 3.39 |
| 03/28 | 1,061 | 1,067 | 1,049 | 1,064 | +0.28% | 1,390,200 | 3069億1403万 | -2.74% | 16.8 | 3.66 |
| 03/27 | 1,045 | 1,073 | 1,043 | 1,061 | +0.66% | 1,684,000 | 3060億4867万 | -3.63% | 16.76 | 3.65 |
| 03/26 | 1,070 | 1,077 | 1,048 | 1,054 | -1.03% | 1,808,500 | 3040億2950万 | -5.05% | 16.65 | 3.63 |
| 03/25 | 1,074 | 1,078 | 1,058 | 1,065 | -0.84% | 1,693,000 | 3072億248万 | -4.83% | 16.82 | 3.67 |
| 03/24 | 1,066 | 1,081 | 1,062 | 1,074 | -0.56% | 1,836,600 | 3097億9856万 | -4.87% | 16.96 | 3.7 |
| 03/21 | 1,075 | 1,097 | 1,065 | 1,080 | +0.75% | 2,778,900 | 3114億8878万 | -5.35% | 17.06 | 3.72 |
| 03/19 | 1,045 | 1,081 | 1,043 | 1,072 | +2.29% | 2,043,500 | 3091億8146万 | -6.94% | 16.93 | 3.69 |
| 03/18 | 1,048 | 1,060 | 1,033 | 1,048 | +0.96% | 2,104,800 | 3022億5948万 | -9.89% | 16.55 | 3.61 |
| 03/17 | 1,026 | 1,048 | 1,024 | 1,038 | +1.67% | 1,633,300 | 2993億7533万 | -11.81% | 16.39 | 3.57 |
| 03/14 | 1,026 | 1,034 | 1,015 | 1,021 | -0.87% | 2,305,000 | 2944億7226万 | -14.27% | 16.12 | 3.52 |
| 03/13 | 1,049 | 1,067 | 1,021 | 1,030 | +0.59% | 3,054,200 | 2970億6800万 | -14.52% | 16.27 | 3.55 |
| 03/12 | 1,044 | 1,056 | 1,024 | 1,024 | -0.97% | 1,822,600 | 2953億3751万 | -15.86% | 16.17 | 3.53 |
| 03/11 | 1,020 | 1,034 | 999 | 1,034 | -1.8% | 3,389,500 | 2982億2167万 | -15.87% | 16.33 | 3.56 |
| 03/10 | 1,078 | 1,079 | 1,039 | 1,053 | -3.22% | 3,329,200 | 3037億156万 | -15.08% | 16.63 | 3.63 |
| 03/07 | 1,140 | 1,144 | 1,088 | 1,088 | -5.31% | 3,157,700 | 3137億9610万 | -13.1% | 17.18 | 3.75 |
| 03/06 | 1,152 | 1,158 | 1,133 | 1,149 | -0.26% | 1,671,600 | 3313億8945万 | -8.95% | 18.15 | 3.96 |
| 03/05 | 1,169 | 1,173 | 1,132 | 1,152 | -1.45% | 1,710,600 | 3322億5470万 | -9.22% | 18.19 | 3.97 |
| 03/04 | 1,191 | 1,202 | 1,145 | 1,169 | +0.69% | 2,355,900 | 3371億5776万 | -8.24% | 18.46 | 4.03 |
| 03/03 | 1,145 | 1,172 | 1,140 | 1,161 | +2.38% | 1,757,800 | 3348億5044万 | -9.23% | 18.33 | 4 |
| 02/28 | 1,145 | 1,161 | 1,123 | 1,134 | -0.53% | 2,257,500 | 3270億6322万 | -11.68% | 17.91 | 3.91 |
| 02/27 | 1,134 | 1,140 | 1,115 | 1,140 | +0.88% | 1,715,500 | 3287億9371万 | -11.7% | 18 | 3.93 |
| 02/26 | 1,131 | 1,137 | 1,113 | 1,130 | -1.99% | 2,468,900 | 3259億956万 | -12.81% | 17.85 | 3.89 |
| 02/25 | 1,175 | 1,188 | 1,148 | 1,153 | -1.54% | 1,832,900 | 3325億4311万 | -11.24% | 18.21 | 3.97 |
| 02/21 | 1,170 | 1,186 | 1,160 | 1,171 | -0.76% | 1,728,600 | 3377億3459万 | -10.06% | 18.49 | 4.03 |
| 02/20 | 1,210 | 1,218 | 1,166 | 1,180 | -4.3% | 3,596,500 | 3402億8431万 | -9.51% | 18.63 | 4.06 |
| 02/19 | 1,271 | 1,271 | 1,233 | 1,233 | -4.12% | 3,304,900 | 3555億6827万 | -5.66% | 19.47 | 4.25 |
| 02/18 | 1,283 | 1,296 | 1,273 | 1,286 | -0.31% | 1,506,900 | 3708億5223万 | -1.68% | 20.31 | 4.43 |
| 02/17 | 1,316 | 1,322 | 1,280 | 1,290 | -2.64% | 2,368,500 | 3720億573万 | -1.15% | 20.37 | 4.44 |
| 02/14 | 1,320 | 1,345 | 1,310 | 1,325 | -3.64% | 2,225,500 | 3820億9891万 | +1.92% | 20.92 | 4.56 |
| 02/13 | 1,360 | 1,385 | 1,355 | 1,375 | +2.23% | 2,146,700 | 3965億1774万 | +6.18% | 21.71 | 4.74 |
| 02/12 | 1,349 | 1,357 | 1,290 | 1,345 | -0.15% | 4,848,600 | 3878億6644万 | +4.26% | 21.24 | 4.63 |
| 02/10 | 1,400 | 1,436 | 1,250 | 1,347 | -3.37% | 9,287,900 | 3884億4320万 | +4.74% | 21.27 | 4.64 |
| 02/07 | 1,410 | 1,420 | 1,386 | 1,394 | -0.14% | 1,824,900 | 4019億9689万 | +8.48% | 22.01 | 4.8 |
| 02/06 | 1,370 | 1,399 | 1,367 | 1,396 | +2.27% | 1,585,400 | 4025億7365万 | +8.89% | 22.05 | 4.81 |
| 02/05 | 1,325 | 1,379 | 1,318 | 1,365 | +2.32% | 1,983,300 | 3936億3397万 | +6.64% | 21.56 | 4.7 |
| 02/04 | 1,312 | 1,361 | 1,305 | 1,334 | +1.68% | 1,987,500 | 3846億9430万 | +4.38% | 21.07 | 4.59 |
| 02/03 | 1,320 | 1,348 | 1,310 | 1,312 | -0.3% | 1,673,200 | 3783億5002万 | +2.74% | 20.72 | 4.52 |
| 01/31 | 1,329 | 1,341 | 1,314 | 1,316 | -2.45% | 1,792,500 | 3795億352万 | +2.97% | 20.78 | 4.53 |
| 01/30 | 1,343 | 1,351 | 1,329 | 1,349 | -0.37% | 1,115,900 | 3890億1995万 | +5.47% | 21.3 | 4.65 |
| 01/29 | 1,302 | 1,370 | 1,301 | 1,354 | +3.99% | 1,948,800 | 3904億6183万 | +5.86% | 21.38 | 4.66 |
| 01/28 | 1,277 | 1,309 | 1,263 | 1,302 | +1.96% | 1,267,400 | 3754億6625万 | +1.8% | 20.56 | 4.48 |
| 01/27 | 1,304 | 1,310 | 1,277 | 1,277 | -2.15% | 1,513,700 | 3682億5684万 | -0.31% | 20.17 | 4.4 |
| 01/24 | 1,300 | 1,315 | 1,296 | 1,305 | +0.69% | 1,336,600 | 3763億3138万 | +1.71% | 20.61 | 4.49 |
| 01/23 | 1,305 | 1,319 | 1,296 | 1,296 | -0.46% | 1,769,500 | 3737億3599万 | +0.93% | 20.47 | 4.46 |
| 01/22 | 1,300 | 1,304 | 1,269 | 1,302 | +3.91% | 2,830,000 | 3754億6625万 | +1.32% | 20.56 | 4.48 |
| 01/21 | 1,244 | 1,257 | 1,238 | 1,253 | +2.45% | 1,673,600 | 3612億4446万 | -2.41% | 19.79 | 4.32 |
| 01/20 | 1,229 | 1,245 | 1,221 | 1,223 | +0.49% | 1,363,700 | 3525億9535万 | -4.68% | 19.31 | 4.21 |
| 01/17 | 1,234 | 1,255 | 1,199 | 1,217 | -0.98% | 2,163,800 | 3508億6553万 | -5.29% | 19.22 | 4.19 |
| 01/16 | 1,254 | 1,258 | 1,229 | 1,229 | -0.97% | 1,475,100 | 3543億2517万 | -4.51% | 19.41 | 4.23 |
| 01/15 | 1,275 | 1,280 | 1,228 | 1,241 | -1.59% | 2,024,500 | 3577億8481万 | -3.57% | 19.6 | 4.27 |
| 01/14 | 1,230 | 1,267 | 1,226 | 1,261 | +3.36% | 2,628,900 | 3635億5089万 | -1.56% | 19.91 | 4.34 |
| 01/10 | 1,170 | 1,240 | 1,163 | 1,220 | +5.45% | 4,864,900 | 3517億3044万 | -4.31% | 19.27 | 4.2 |
| 01/09 | 1,241 | 1,253 | 1,135 | 1,157 | -4.7% | 5,265,400 | 3335億6731万 | -8.83% | 18.27 | 3.98 |
| 01/08 | 1,239 | 1,241 | 1,199 | 1,214 | -2.96% | 2,639,700 | 3500億62万 | -3.96% | 19.17 | 4.18 |
| 01/07 | 1,243 | 1,260 | 1,243 | 1,251 | +0.81% | 1,745,700 | 3606億6785万 | -0.4% | 19.76 | 4.31 |
| 01/06 | 1,310 | 1,310 | 1,235 | 1,241 | -5.48% | 3,193,900 | 3577億8481万 | -0.4% | 19.6 | 4.27 |
| 2024 | ||||||||||
| 12/30 | 1,327 | 1,334 | 1,304 | 1,313 | -1.5% | 1,396,300 | 3785億4268万 | +6.14% | 20.74 | 4.55 |
| 12/27 | 1,333 | 1,342 | 1,317 | 1,333 | +0.45% | 1,912,600 | 3843億875万 | +8.73% | 21.05 | 4.62 |
| 12/26 | 1,311 | 1,328 | 1,298 | 1,327 | +0.99% | 2,077,400 | 3825億7893万 | +9.4% | 20.96 | 4.6 |
| 12/25 | 1,327 | 1,333 | 1,301 | 1,314 | -0.3% | 1,474,100 | 3788億3098万 | +9.5% | 20.75 | 4.55 |
| 12/24 | 1,359 | 1,367 | 1,310 | 1,318 | -1.72% | 2,071,000 | 3799億8420万 | +10.94% | 20.81 | 4.57 |
| 12/23 | 1,373 | 1,383 | 1,338 | 1,341 | -0.15% | 2,028,100 | 3865億2868万 | +14.03% | 21.18 | 4.65 |
| 12/20 | 1,347 | 1,353 | 1,334 | 1,343 | -0.3% | 1,777,400 | 3871億516万 | +15.28% | 21.21 | 4.65 |
| 12/19 | 1,310 | 1,353 | 1,297 | 1,347 | +0.67% | 2,923,300 | 3882億5812万 | +16.83% | 21.27 | 4.67 |
| 12/18 | 1,345 | 1,369 | 1,328 | 1,338 | -1.11% | 2,267,100 | 3856億6397万 | +17.16% | 21.13 | 4.64 |
| 12/17 | 1,330 | 1,364 | 1,323 | 1,353 | +0.89% | 2,308,600 | 3899億8755万 | +19.63% | 21.37 | 4.69 |
| 12/16 | 1,346 | 1,357 | 1,331 | 1,341 | +1.51% | 2,244,000 | 3865億2868万 | +19.84% | 21.18 | 4.65 |
| 12/13 | 1,323 | 1,336 | 1,293 | 1,321 | -0.15% | 2,482,300 | 3807億6390万 | +19.22% | 20.86 | 4.58 |
| 12/12 | 1,283 | 1,329 | 1,278 | 1,323 | +4.09% | 3,100,900 | 3813億4038万 | +20.38% | 20.89 | 4.58 |
| 12/11 | 1,247 | 1,277 | 1,238 | 1,271 | +1.92% | 1,768,000 | 3663億5194万 | +17.03% | 20.07 | 4.4 |
| 12/10 | 1,258 | 1,262 | 1,231 | 1,247 | -1.34% | 1,679,400 | 3594億3421万 | +16.11% | 19.69 | 4.32 |
| 12/09 | 1,282 | 1,308 | 1,259 | 1,264 | -0.16% | 3,708,700 | 3643億3427万 | +19.02% | 19.96 | 4.38 |
| 12/06 | 1,255 | 1,274 | 1,238 | 1,266 | +3.35% | 5,044,700 | 3649億1075万 | +20.69% | 19.99 | 4.39 |
| 12/05 | 1,100 | 1,225 | 1,090 | 1,225 | +11.67% | 6,141,900 | 3530億9294万 | +18.02% | 19.35 | 4.25 |
| 12/04 | 1,108 | 1,118 | 1,091 | 1,097 | -0.63% | 1,369,500 | 3161億9833万 | +6.82% | 17.32 | 3.8 |
| 12/03 | 1,076 | 1,113 | 1,072 | 1,104 | +2.32% | 2,000,700 | 3182億1601万 | +8.02% | 17.43 | 3.83 |
| 12/02 | 1,100 | 1,109 | 1,062 | 1,079 | +4.25% | 5,015,500 | 3110億1003万 | +6.2% | 17.04 | 3.74 |
| 11/29 | 1,002 | 1,039 | 996 | 1,035 | +3.29% | 1,502,600 | 2983億2751万 | +2.37% | 16.35 | 3.59 |
| 11/28 | 990 | 1,006 | 989 | 1,002 | +0.2% | 905,700 | 2888億1562万 | -0.5% | 15.82 | 3.47 |
| 11/27 | 1,035 | 1,044 | 989 | 1,000 | -3.01% | 2,064,800 | 2882億3914万 | -0.5% | 15.79 | 3.47 |
| 11/26 | 1,031 | 1,034 | 1,004 | 1,031 | +0.88% | 1,286,900 | 2971億7455万 | +2.69% | 16.28 | 3.57 |
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 | |
| 2008年 3月期 | 983 295,000 7/12 | 290 86,900 3/17 | 15,321,300 51,071 7/9 | - | - | +23.66% 7/11 | -38.63% 2/13 |
| 2009年 3月期 | 520 156,000 5/23 | 130 39,100 10/28 | 10,739,100 3,579,700 1/16 | - | - | +56.28% 1/6 | -37.89% 10/27 |
| 2010年 3月期 | 334 1,001 6/22 | 167 500 11/27 | 8,920,200 2,973,400 4/17 | - | - | +25.02% 5/12 | -20.18% 11/24 |
| 2011年 3月期 | 271 813 5/14 | 88 265 10/5 | 80,971,800 26,990,600 11/19 | 645億9521万 | 210億5502万 | +40.59% 11/19 | -34.45% 3/16 |
| 2012年 3月期 | 248 743 7/4 | 130 389 4/4 | 173,403,000 57,801,000 7/4 | 590億3351万 | 309億718万 | +26.09% 6/30 | -18.72% 11/24 |
| 2013年 3月期 | 238 715 3/28 | 117 350 9/6 | 9,461,100 3,153,700 2/12 | 568億883万 | 278億851万 | +22.13% 4/25 | -19.24% 5/18 |
| 2014年 3月期 | 342 1,027 1/16 | 171 513 11/8 513 11/1 | 59,200,500 19,733,500 11/13 | 980億3014万 | 407億5934万 | +33.58% 11/18 | -20.92% 6/6 |
| 2015年 3月期 | 298 895 4/2 | 194 582 8/8 | 11,583,000 3,861,000 5/12 | 854億3035万 | 555億5359万 | +12.74% 9/8 | -22.97% 5/12 |
| 2016年 3月期 | 249 748 3/2 | 156 467 10/2 | 25,696,500 8,565,500 2/22 | 713億9877万 | 445億7651万 | +20.97% 2/25 | -13.89% 8/25 |
| 2017年 3月期 | 301 903 3/30 904 3/28 | 205 617 4/8 616 4/7 他2件 | 11,239,200 3,746,400 6/10 | 861億9398万 | 588億9444万 | +14.63% 5/12 | -11.67% 8/5 |
| 2018年 3月期 | 724 2,171 2/2 | 295 885 4/6 885 4/5 | 13,707,900 4,569,300 5/10 | 2072億2827万 | 844億7582万 | +18.2% 9/28 | -18.1% 2/14 |
| 2019年 3月期 | 702 2,107 5/16 | 337 1,010 1/4 | 8,504,100 2,834,700 5/9 | 2011億1928万 | 964億744万 | +21.94% 5/16 | -17% 8/21 |
| 2020年 3月期 | 583 1,750 8/30 | 173 518 3/19 | 12,538,200 4,179,400 11/12 | 1670億4259万 | 494億4460万 | +28.74% 4/30 | -33.75% 3/19 |
| 2021年 3月期 | 438 1,315 3/19 | 173 520 4/6 | 17,212,500 5,737,500 4/1 | 1255億2058万 | 496億3551万 | +28.84% 5/11 | -15.3% 7/31 |
| 2022年 3月期 | 551 1,654 6/4 | 340 1,020 4/22 | 13,002,000 4,334,000 7/15 | 1578億7911万 | 973億6197万 | +21.67% 9/8 | -18.77% 7/20 |
| 2023年 3月期 | 720 2,159 9/13 | 417 1,252 5/11 | 24,199,500 8,066,500 8/8 | 2060億8543万 | 1195億704万 | +29.69% 8/9 | -12.4% 7/15 |
| 2024年 3月期 | 857 3/19 | 491 10/4 | 17,923,700 5/10 | 2463億5042万 | 1410億9309万 | +17.34% 5/10 | -15.3% 10/4 |
| 最新 | 876 2025/4/24 | 1,430,200 | 2527億588万 | -5.4% 926 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 635993%（6360.93倍）
- 2000/12/29 vs 1999/12/30
- 6280%（63.8倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 71784%（718.84倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/24 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/24
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 135%（2.35倍）
- 2025/04/24 vs 2024/12/30
- -33%（0.67倍）
- 過去安値
0円（1999/12/30） - 6471896%（64719.96倍）
876円（4/24）