株価チャート
株価
4/25
- 前日 (4/24)
- 1,800
- 始値
- 1,803
- 高値
- 1,817
- 安値
- 1,780
- 終値 -0.33%
- 1,794
- 出来高 -37.37%
- 277,000
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,793 - 株価（25日）
移動平均値 - +3.04%
1,741 - 出来高（5日）
移動平均値 - +17.82%
235,100
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 | 1,803 | 1,817 | 1,780 | 1,794 | -0.33% | 277,000 | 1710億1843万 | +3.04% | 13.87 | 2.86 |
| 04/24 | 1,815 | 1,867 | 1,783 | 1,800 | +0.67% | 442,300 | 1715億9040万 | +3.33% | 13.92 | 2.87 |
| 04/23 | 1,811 | 1,819 | 1,779 | 1,788 | -0.56% | 205,700 | 1704億4646万 | +2.58% | 13.83 | 2.85 |
| 04/22 | 1,800 | 1,809 | 1,782 | 1,798 | +0.73% | 158,900 | 1713億9974万 | +3.1% | 13.91 | 2.87 |
| 04/21 | 1,778 | 1,794 | 1,770 | 1,785 | +0.28% | 91,600 | 1701億6048万 | +2.35% | 13.8 | 2.85 |
| 04/18 | 1,758 | 1,786 | 1,758 | 1,780 | +2.12% | 104,100 | 1696億8384万 | +2.01% | 13.77 | 2.84 |
| 04/17 | 1,727 | 1,749 | 1,726 | 1,743 | +1.16% | 91,200 | 1661億5670万 | -0.17% | 13.48 | 2.78 |
| 04/16 | 1,720 | 1,742 | 1,713 | 1,723 | +0.23% | 115,700 | 1642億5014万 | -1.49% | 13.33 | 2.75 |
| 04/15 | 1,734 | 1,750 | 1,714 | 1,719 | -0.06% | 98,900 | 1638億6883万 | -2.05% | 13.29 | 2.74 |
| 04/14 | 1,720 | 1,750 | 1,710 | 1,720 | +1.36% | 144,900 | 1639億6416万 | -2.27% | 13.3 | 2.74 |
| 04/11 | 1,660 | 1,703 | 1,631 | 1,697 | -0.18% | 258,300 | 1617億7161万 | -3.85% | 13.12 | 2.71 |
| 04/10 | 1,687 | 1,709 | 1,638 | 1,700 | +6.99% | 240,800 | 1620億5760万 | -4.06% | 13.15 | 2.71 |
| 04/09 | 1,620 | 1,629 | 1,566 | 1,589 | -2.93% | 171,200 | 1514億7619万 | -10.53% | 12.29 | 2.53 |
| 04/08 | 1,631 | 1,656 | 1,613 | 1,637 | +3.28% | 165,000 | 1560億5193万 | -8.24% | 12.66 | 2.61 |
| 04/07 | 1,568 | 1,631 | 1,551 | 1,585 | -6.1% | 246,100 | 1510億9488万 | -11.45% | 12.26 | 2.53 |
| 04/04 | 1,680 | 1,708 | 1,654 | 1,688 | -1.29% | 208,900 | 1609億1366万 | -6.07% | 13.05 | 2.69 |
| 04/03 | 1,668 | 1,719 | 1,666 | 1,710 | -1.5% | 210,400 | 1630億1088万 | -5.05% | 13.22 | 2.73 |
| 04/02 | 1,755 | 1,765 | 1,726 | 1,736 | +0.64% | 146,100 | 1654億8940万 | -3.77% | 13.43 | 2.77 |
| 04/01 | 1,756 | 1,758 | 1,725 | 1,725 | -0.58% | 133,100 | 1644億4080万 | -4.43% | 13.34 | 2.75 |
| 03/31 | 1,792 | 1,793 | 1,735 | 1,735 | -4.67% | 198,200 | 1653億9408万 | -4.04% | 13.42 | 2.77 |
| 03/28 | 1,833 | 1,839 | 1,812 | 1,820 | -0.66% | 148,700 | 1734億9696万 | +0.55% | 14.08 | 2.9 |
| 03/27 | 1,811 | 1,832 | 1,805 | 1,832 | +0.88% | 159,800 | 1746億4089万 | +1.1% | 14.17 | 2.92 |
| 03/26 | 1,830 | 1,843 | 1,810 | 1,816 | +0.33% | 132,000 | 1731億1564万 | +0.17% | 14.04 | 2.9 |
| 03/25 | 1,811 | 1,817 | 1,789 | 1,810 | +0.17% | 118,100 | 1725億4368万 | -0.22% | 14 | 2.89 |
| 03/24 | 1,825 | 1,825 | 1,793 | 1,807 | +0.17% | 101,000 | 1722億5769万 | -0.55% | 13.97 | 2.88 |
| 03/21 | 1,830 | 1,835 | 1,790 | 1,804 | -1.53% | 183,600 | 1719億7171万 | -0.88% | 13.95 | 2.88 |
| 03/19 | 1,816 | 1,847 | 1,816 | 1,832 | +0.77% | 122,100 | 1746億4089万 | +0.49% | 14.17 | 2.92 |
| 03/18 | 1,800 | 1,827 | 1,786 | 1,818 | +0.94% | 134,900 | 1733億630万 | -0.38% | 14.06 | 2.9 |
| 03/17 | 1,810 | 1,817 | 1,796 | 1,801 | +0.73% | 117,100 | 1716億8572万 | -1.48% | 13.93 | 2.87 |
| 03/14 | 1,775 | 1,804 | 1,768 | 1,788 | -1.27% | 203,600 | 1704億4646万 | -2.61% | 13.83 | 2.85 |
| 03/13 | 1,827 | 1,833 | 1,791 | 1,811 | -0.88% | 253,400 | 1726億3900万 | -1.68% | 14.01 | 2.89 |
| 03/12 | 1,850 | 1,863 | 1,817 | 1,827 | -2.09% | 202,800 | 1741億6425万 | -0.92% | 14.13 | 2.91 |
| 03/11 | 1,810 | 1,874 | 1,802 | 1,866 | +1.69% | 227,500 | 1778億8204万 | +1.25% | 14.43 | 2.98 |
| 03/10 | 1,895 | 1,895 | 1,821 | 1,835 | -1.45% | 222,600 | 1749億2688万 | -0.38% | 14.19 | 2.93 |
| 03/07 | 1,841 | 1,872 | 1,821 | 1,862 | +0.38% | 167,500 | 1775億73万 | +1.14% | 14.4 | 2.97 |
| 03/06 | 1,850 | 1,882 | 1,842 | 1,855 | +2.43% | 213,100 | 1768億3344万 | +0.87% | 14.35 | 2.96 |
| 03/05 | 1,790 | 1,824 | 1,779 | 1,811 | +1.17% | 196,100 | 1726億3900万 | -1.42% | 14.01 | 2.89 |
| 03/04 | 1,803 | 1,807 | 1,786 | 1,790 | +0.06% | 193,400 | 1706億3712万 | -2.51% | 13.84 | 2.85 |
| 03/03 | 1,764 | 1,803 | 1,764 | 1,789 | +1.47% | 141,900 | 1705億4179万 | -2.51% | 13.84 | 2.85 |
| 02/28 | 1,773 | 1,777 | 1,752 | 1,763 | -1.23% | 169,800 | 1680億6326万 | -3.87% | 13.63 | 2.81 |
| 02/27 | 1,793 | 1,793 | 1,774 | 1,785 | +0.11% | 152,800 | 1701億6048万 | -2.57% | 13.8 | 2.85 |
| 02/26 | 1,777 | 1,793 | 1,770 | 1,783 | +0.62% | 136,100 | 1699億6982万 | -2.57% | 13.79 | 2.84 |
| 02/25 | 1,764 | 1,785 | 1,764 | 1,772 | -0.67% | 181,100 | 1689億2121万 | -3.01% | 13.7 | 2.83 |
| 02/21 | 1,776 | 1,795 | 1,770 | 1,784 | -0.11% | 141,100 | 1700億6515万 | -2.25% | 13.8 | 2.85 |
| 02/20 | 1,843 | 1,846 | 1,780 | 1,786 | -4.24% | 233,700 | 1702億5580万 | -1.98% | 13.81 | 2.85 |
| 02/19 | 1,851 | 1,881 | 1,851 | 1,865 | +0.38% | 141,500 | 1777億8672万 | +2.47% | 14.42 | 2.97 |
| 02/18 | 1,857 | 1,867 | 1,826 | 1,858 | +0.43% | 203,400 | 1771億1942万 | +2.31% | 14.37 | 2.96 |
| 02/17 | 1,883 | 1,908 | 1,847 | 1,850 | -1.75% | 116,100 | 1763億5680万 | +2.04% | 14.31 | 2.95 |
| 02/14 | 1,899 | 1,909 | 1,876 | 1,883 | -0.11% | 190,200 | 1795億262万 | +3.98% | 14.56 | 3 |
| 02/13 | 1,897 | 1,897 | 1,872 | 1,885 | +0.32% | 96,700 | 1796億9328万 | +4.26% | 14.58 | 3.01 |
| 02/12 | 1,871 | 1,885 | 1,854 | 1,879 | +0.48% | 145,000 | 1791億2131万 | +4.1% | 14.53 | 3 |
| 02/10 | 1,880 | 1,890 | 1,848 | 1,870 | -1.22% | 234,500 | 1782億6336万 | +3.77% | 14.46 | 2.98 |
| 02/07 | 2,003 | 2,003 | 1,881 | 1,893 | -5.49% | 310,700 | 1804億5590万 | +5.05% | 14.64 | 3.02 |
| 02/06 | 1,987 | 2,018 | 1,964 | 2,003 | +2.51% | 408,300 | 1909億4198万 | +11.28% | 15.49 | 3.19 |
| 02/05 | 1,830 | 1,962 | 1,794 | 1,954 | +5.17% | 737,200 | 1862億7091万 | +8.86% | 15.11 | 3.12 |
| 02/04 | 1,845 | 1,870 | 1,835 | 1,858 | +2.94% | 346,400 | 1771億1942万 | +3.74% | 14.37 | 2.96 |
| 02/03 | 1,800 | 1,816 | 1,785 | 1,805 | -0.88% | 296,300 | 1720億6704万 | +0.78% | 13.96 | 2.88 |
| 01/31 | 1,828 | 1,839 | 1,820 | 1,821 | -0.33% | 153,600 | 1735億9228万 | +1.45% | 14.08 | 2.9 |
| 01/30 | 1,794 | 1,843 | 1,791 | 1,827 | +1.5% | 188,800 | 1741億6425万 | +1.67% | 14.13 | 2.91 |
| 01/29 | 1,806 | 1,820 | 1,797 | 1,800 | -0.33% | 157,900 | 1715億9040万 | 0% | 13.92 | 2.87 |
| 01/28 | 1,774 | 1,813 | 1,758 | 1,806 | +1.23% | 147,200 | 1721億6236万 | +0.17% | 13.97 | 2.88 |
| 01/27 | 1,791 | 1,801 | 1,777 | 1,784 | +0.11% | 212,300 | 1700億6515万 | -1.27% | 13.8 | 2.85 |
| 01/24 | 1,769 | 1,793 | 1,767 | 1,782 | +1.65% | 171,000 | 1698億7449万 | -1.6% | 13.78 | 2.84 |
| 01/23 | 1,724 | 1,758 | 1,719 | 1,753 | +1.68% | 169,600 | 1671億998万 | -3.47% | 13.56 | 2.8 |
| 01/22 | 1,729 | 1,738 | 1,719 | 1,724 | -0.06% | 250,000 | 1643億4547万 | -5.38% | 13.33 | 2.75 |
| 01/21 | 1,727 | 1,727 | 1,708 | 1,725 | +0.52% | 88,600 | 1644億4080万 | -5.69% | 13.34 | 2.75 |
| 01/20 | 1,712 | 1,726 | 1,704 | 1,716 | +0.65% | 107,800 | 1635億8284万 | -6.54% | 13.27 | 2.74 |
| 01/17 | 1,718 | 1,727 | 1,693 | 1,705 | -1.1% | 151,600 | 1625億3424万 | -7.54% | 13.19 | 2.72 |
| 01/16 | 1,742 | 1,745 | 1,716 | 1,724 | -0.75% | 142,100 | 1643億4547万 | -6.91% | 13.33 | 2.75 |
| 01/15 | 1,750 | 1,763 | 1,727 | 1,737 | -0.74% | 88,900 | 1655億8473万 | -6.56% | 13.43 | 2.77 |
| 01/14 | 1,788 | 1,799 | 1,739 | 1,750 | -2.13% | 122,800 | 1668億2400万 | -6.17% | 13.53 | 2.79 |
| 01/10 | 1,795 | 1,802 | 1,782 | 1,788 | -1% | 123,600 | 1704億4646万 | -4.49% | 13.83 | 2.85 |
| 01/09 | 1,806 | 1,809 | 1,785 | 1,806 | 0% | 88,000 | 1721億6236万 | -3.73% | 13.97 | 2.88 |
| 01/08 | 1,800 | 1,813 | 1,792 | 1,806 | -0.06% | 108,400 | 1721億6236万 | -3.89% | 13.97 | 2.88 |
| 01/07 | 1,818 | 1,826 | 1,807 | 1,807 | -0.33% | 95,400 | 1722億5769万 | -4.04% | 13.97 | 2.88 |
| 01/06 | 1,862 | 1,866 | 1,813 | 1,813 | -2.11% | 134,100 | 1728億2966万 | -3.92% | 14.02 | 2.89 |
| 2024 | ||||||||||
| 12/30 | 1,886 | 1,886 | 1,852 | 1,852 | -0.75% | 145,700 | 1765億4745万 | -2.11% | 15.9 | 2.96 |
| 12/27 | 1,855 | 1,875 | 1,853 | 1,866 | -0.05% | 100,200 | 1778億8204万 | -1.53% | 16.02 | 2.98 |
| 12/26 | 1,851 | 1,874 | 1,846 | 1,867 | +0.65% | 178,000 | 1779億7737万 | -1.63% | 16.03 | 2.98 |
| 12/25 | 1,865 | 1,870 | 1,837 | 1,855 | -0.43% | 148,400 | 1768億3344万 | -2.42% | 15.93 | 2.96 |
| 12/24 | 1,871 | 1,874 | 1,854 | 1,863 | -1.32% | 123,300 | 1775億9606万 | -2.15% | 16 | 2.98 |
| 12/23 | 1,881 | 1,900 | 1,881 | 1,888 | +0.37% | 132,600 | 1799億7926万 | -1% | 16.21 | 3.02 |
| 12/20 | 1,887 | 1,894 | 1,874 | 1,881 | -0.53% | 164,600 | 1793億1196万 | -1.62% | 16.15 | 3 |
| 12/19 | 1,872 | 1,898 | 1,872 | 1,891 | -0.05% | 85,000 | 1802億6524万 | -1.46% | 16.24 | 3.02 |
| 12/18 | 1,900 | 1,900 | 1,886 | 1,892 | 0% | 87,900 | 1803億6057万 | -1.77% | 16.25 | 3.02 |
| 12/17 | 1,912 | 1,912 | 1,892 | 1,892 | -0.53% | 88,700 | 1803億6057万 | -2.17% | 16.25 | 3.02 |
| 12/16 | 1,904 | 1,910 | 1,896 | 1,902 | +0.16% | 104,000 | 1813億1385万 | -2.11% | 16.33 | 3.04 |
| 12/13 | 1,880 | 1,926 | 1,880 | 1,899 | -0.11% | 139,600 | 1810億2787万 | -2.67% | 16.31 | 3.03 |
| 12/12 | 1,909 | 1,911 | 1,883 | 1,901 | +0.58% | 103,600 | 1812億1852万 | -2.91% | 16.32 | 3.04 |
| 12/11 | 1,892 | 1,919 | 1,883 | 1,890 | -0.37% | 159,500 | 1801億6992万 | -3.67% | 16.23 | 3.02 |
| 12/10 | 1,949 | 1,949 | 1,876 | 1,897 | -2.07% | 209,100 | 1808億3721万 | -3.36% | 16.29 | 3.03 |
| 12/09 | 1,904 | 1,947 | 1,898 | 1,937 | +2.38% | 162,400 | 1846億5033万 | -1.32% | 16.63 | 3.09 |
| 12/06 | 1,893 | 1,907 | 1,879 | 1,892 | -0.26% | 126,800 | 1803億6057万 | -3.62% | 16.25 | 3.02 |
| 12/05 | 1,940 | 1,948 | 1,890 | 1,897 | -0.21% | 171,900 | 1808億3721万 | -3.51% | 16.29 | 3.03 |
| 12/04 | 1,903 | 1,916 | 1,883 | 1,901 | -0.63% | 127,200 | 1812億1852万 | -3.31% | 16.32 | 3.04 |
| 12/03 | 1,900 | 1,931 | 1,881 | 1,913 | +0.79% | 248,900 | 1823億6246万 | -2.7% | 16.43 | 3.06 |
| 12/02 | 1,895 | 1,909 | 1,871 | 1,898 | +0.69% | 214,700 | 1809億3254万 | -3.46% | 16.3 | 3.03 |
| 11/29 | 1,901 | 1,910 | 1,885 | 1,885 | -0.74% | 173,500 | 1796億9328万 | -3.97% | 16.19 | 3.01 |
| 11/28 | 1,899 | 1,923 | 1,887 | 1,899 | 0% | 232,200 | 1810億2787万 | -3.11% | 16.31 | 3.03 |
| 11/27 | 1,958 | 1,961 | 1,887 | 1,899 | -2.06% | 396,800 | 1810億2787万 | -2.76% | 16.31 | 3.03 |
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 | 329 65,700 6/25 | 151 30,100 10/10 | 848,600 4,243 6/25 | - | - | +18.1% 10/31 | -35.64% 10/10 |
| 2009年 12月期 | 220 44,000 6/15 | 146 29,100 2/24 | 561,200 2,806 12/24 | - | - | +28.3% 6/1 | -9.74% 2/23 |
| 2010年 12月期 | 190 37,950 4/27 | 139 27,850 8/17 | 410,600 2,053 2/26 | 180億8848万 | 132億7442万 | +22.92% 1/17 | -12.71% 2/9 |
| 2011年 12月期 | 225 44,950 1/17 | 121 24,160 3/15 | 1,153,400 5,767 1/17 | 214億2496万 | 115億1562万 | +12.14% 5/2 | -35.13% 3/15 |
| 2012年 12月期 | 186 37,050 3/13 37,100 3/9 | 144 28,820 7/26 | 334,200 1,671 2/8 | 176億8334万 | 137億3676万 | +10.05% 2/23 | -7.41% 7/25 |
| 2013年 12月期 | 300 600 9/30 600 9/27 | 171 34,300 1/11 34,250 1/7 他2件 | 541,800 2,709 4/15 | 285億9840万 | 163億2492万 | +16.1% 5/15 | -14.13% 6/7 |
| 2014年 12月期 | 363 725 12/30 | 241 481 5/19 | 1,653,000 826,500 8/7 | 345億5640万 | 229億2638万 | +9.63% 9/12 | -16.56% 5/19 |
| 2015年 12月期 | 438 876 7/24 | 307 613 8/25 | 2,241,800 1,120,900 5/19 | 417億5366万 | 292億1803万 | +10.18% 6/19 | -18.78% 8/25 |
| 2016年 12月期 | 466 932 3/30 | 324 647 1/21 | 711,400 355,700 10/31 | 444億2284万 | 308億3860万 | +9.92% 3/29 | -14.6% 5/2 |
| 2017年 12月期 | 645 1,290 12/12 | 364 728 1/13 728 1/4 | 913,800 456,900 10/30 | 614億8656万 | 346億9939万 | +14.72% 10/30 | -7.88% 2/7 |
| 2018年 12月期 | 980 1,959 9/26 | 534 1,067 2/8 | 975,800 487,900 5/1 | 933億7377万 | 508億5748万 | +18.16% 3/14 | -18.08% 12/26 |
| 2019年 12月期 | 1,087 2,174 7/8 | 712 1,424 1/4 | 1,995,200 997,600 7/31 | 1036億2153万 | 678億7353万 | +13% 2/12 | -15.02% 8/5 |
| 2020年 12月期 | 1,174 2,347 10/20 | 545 1,090 3/18 | 4,738,000 2,369,000 5/7 | 1118億6740万 | 519億5376万 | +23.43% 5/7 | -30.98% 3/18 |
| 2021年 12月期 | 2,185 4,370 11/17 4,370 11/16 | 862 1,723 1/20 | 2,135,200 1,067,600 10/28 | 2082億9168万 | 821億2507万 | +30.49% 11/16 | -14.4% 1/27 |
| 2022年 12月期 | 2,007 5/2 | 1,286 2/22 2/21 | 2,312,900 4/28 | 1913億2329万 | 1225億9180万 | +16% 3/18 | -13.98% 4/25 |
| 2023年 12月期 | 1,913 4/20 | 1,422 10/24 | 2,627,100 7/28 | 1823億6246万 | 1355億5641万 | +15.08% 11/9 | -12.93% 8/10 |
| 2024年 12月期 | 2,142 11/12 | 1,440 8/5 | 1,112,200 4/25 | 2041億9257万 | 1372億7232万 | +13.59% 11/8 | -10.02% 4/26 |
| 最新 | 1,794 2025/4/25 | 277,000 | 1710億1843万 | +3.04% 1,741 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/04/25 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
121円（2011/03/15） - 1385%（14.85倍）
1,794円（4/25）