株価チャート
株価
4/25
- 前日 (4/24)
- 1,576
- 始値
- 1,577
- 高値
- 1,593
- 安値
- 1,575
- 終値 +0.44%
- 1,583
- 出来高 +45.02%
- 39,300
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,578 - 株価（25日）
移動平均値 - +2.39%
1,546 - 出来高（5日）
移動平均値 - +26.29%
31,120
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 | 1,577 | 1,593 | 1,575 | 1,583 | +0.44% | 39,300 | 557億4605万 | +2.39% | 9.51 | 1.82 |
| 04/24 | 1,595 | 1,595 | 1,576 | 1,576 | -0.38% | 27,100 | 554億9954万 | +1.87% | 9.47 | 1.81 |
| 04/23 | 1,595 | 1,599 | 1,582 | 1,582 | +0.38% | 37,300 | 557億1084万 | +2.2% | 9.51 | 1.82 |
| 04/22 | 1,590 | 1,596 | 1,573 | 1,576 | +0.25% | 25,600 | 554億9954万 | +1.74% | 9.47 | 1.81 |
| 04/21 | 1,577 | 1,591 | 1,567 | 1,572 | -0.69% | 26,300 | 553億5868万 | +1.48% | 9.45 | 1.81 |
| 04/18 | 1,542 | 1,583 | 1,541 | 1,583 | +3.06% | 37,000 | 557億4605万 | +2.19% | 9.51 | 1.82 |
| 04/17 | 1,540 | 1,544 | 1,520 | 1,536 | +0.99% | 25,900 | 540億9092万 | -0.78% | 9.23 | 1.77 |
| 04/16 | 1,539 | 1,539 | 1,514 | 1,521 | -0.98% | 27,200 | 535億6269万 | -1.87% | 9.14 | 1.75 |
| 04/15 | 1,537 | 1,540 | 1,526 | 1,536 | +1.79% | 32,800 | 540億9092万 | -1.03% | 9.23 | 1.77 |
| 04/14 | 1,522 | 1,528 | 1,509 | 1,509 | -0.07% | 31,500 | 531億4011万 | -2.9% | 9.07 | 1.74 |
| 04/11 | 1,500 | 1,521 | 1,472 | 1,510 | -0.26% | 45,500 | 531億7532万 | -3.08% | 9.07 | 1.74 |
| 04/10 | 1,543 | 1,543 | 1,500 | 1,514 | +4.63% | 48,800 | 533億1618万 | -3.07% | 9.1 | 1.74 |
| 04/09 | 1,446 | 1,461 | 1,411 | 1,447 | -1.9% | 104,700 | 509億5675万 | -7.6% | 8.7 | 1.67 |
| 04/08 | 1,429 | 1,495 | 1,426 | 1,475 | +5.43% | 82,600 | 519億4278万 | -6.11% | 8.86 | 1.7 |
| 04/07 | 1,387 | 1,452 | 1,370 | 1,399 | -7.35% | 134,700 | 492億6641万 | -11.23% | 8.41 | 1.61 |
| 04/04 | 1,520 | 1,528 | 1,489 | 1,510 | -2.83% | 83,200 | 531億7532万 | -4.67% | 9.07 | 1.74 |
| 04/03 | 1,501 | 1,568 | 1,501 | 1,554 | -1.4% | 57,400 | 547億2480万 | -2.2% | 9.34 | 1.79 |
| 04/02 | 1,591 | 1,596 | 1,575 | 1,576 | -0.44% | 49,600 | 554億9954万 | -1.01% | 9.47 | 1.81 |
| 04/01 | 1,590 | 1,597 | 1,580 | 1,583 | +0.57% | 43,500 | 557億4605万 | -0.69% | 9.51 | 1.82 |
| 03/31 | 1,586 | 1,592 | 1,565 | 1,574 | -1.5% | 58,400 | 554億2911万 | -1.25% | 9.46 | 1.81 |
| 03/28 | 1,599 | 1,605 | 1,586 | 1,598 | -0.19% | 113,100 | 562億7428万 | +0.13% | 9.6 | 1.84 |
| 03/27 | 1,587 | 1,601 | 1,573 | 1,601 | +0.88% | 57,100 | 563億7993万 | +0.38% | 9.62 | 1.84 |
| 03/26 | 1,586 | 1,595 | 1,577 | 1,587 | +0.06% | 54,100 | 558億8691万 | -0.56% | 9.54 | 1.83 |
| 03/25 | 1,573 | 1,594 | 1,566 | 1,586 | +0.89% | 43,900 | 558億5170万 | -0.69% | 9.53 | 1.83 |
| 03/24 | 1,598 | 1,598 | 1,559 | 1,572 | -1.26% | 54,800 | 553億5868万 | -1.26% | 9.45 | 1.81 |
| 03/21 | 1,602 | 1,610 | 1,585 | 1,592 | -0.62% | 70,500 | 560億6299万 | +0.19% | 9.57 | 1.83 |
| 03/19 | 1,609 | 1,625 | 1,590 | 1,602 | -0.12% | 64,400 | 564億1514万 | +1.14% | 9.63 | 1.84 |
| 03/18 | 1,601 | 1,625 | 1,590 | 1,604 | +1.2% | 112,000 | 564億8558万 | +1.52% | 9.64 | 1.85 |
| 03/17 | 1,577 | 1,605 | 1,577 | 1,585 | +1.6% | 64,100 | 558億1648万 | +0.63% | 9.52 | 1.82 |
| 03/14 | 1,567 | 1,578 | 1,558 | 1,560 | -0.7% | 89,400 | 549億3610万 | -0.7% | 9.37 | 1.8 |
| 03/13 | 1,582 | 1,607 | 1,563 | 1,571 | -0.7% | 67,600 | 553億2347万 | +0.19% | 9.44 | 1.81 |
| 03/12 | 1,577 | 1,601 | 1,567 | 1,582 | -0.06% | 84,700 | 557億1084万 | +1.15% | 9.51 | 1.82 |
| 03/11 | 1,584 | 1,606 | 1,550 | 1,583 | -0.31% | 111,600 | 557億4605万 | +1.54% | 9.51 | 1.82 |
| 03/10 | 1,601 | 1,601 | 1,576 | 1,588 | +0.19% | 79,800 | 559億2213万 | +2.06% | 9.54 | 1.83 |
| 03/07 | 1,613 | 1,614 | 1,572 | 1,585 | -1.98% | 81,900 | 558億1648万 | +2.06% | 9.52 | 1.82 |
| 03/06 | 1,611 | 1,619 | 1,595 | 1,617 | +0.19% | 70,400 | 569億4338万 | +4.19% | 9.72 | 1.86 |
| 03/05 | 1,585 | 1,630 | 1,584 | 1,614 | +1.7% | 97,200 | 568億3773万 | +4.13% | 9.7 | 1.86 |
| 03/04 | 1,611 | 1,624 | 1,582 | 1,587 | -0.87% | 76,200 | 558億8691万 | +2.59% | 9.54 | 1.83 |
| 03/03 | 1,612 | 1,617 | 1,593 | 1,601 | +0.06% | 60,300 | 563億7993万 | +3.62% | 9.62 | 1.84 |
| 02/28 | 1,615 | 1,632 | 1,587 | 1,600 | -0.93% | 71,900 | 563億4471万 | +3.76% | 9.61 | 1.84 |
| 02/27 | 1,636 | 1,641 | 1,609 | 1,615 | -1.28% | 60,300 | 605億4053万 | +5.01% | 9.7 | 1.86 |
| 02/26 | 1,639 | 1,656 | 1,615 | 1,636 | +1.3% | 106,900 | 613億2775万 | +6.65% | 9.83 | 1.88 |
| 02/25 | 1,590 | 1,647 | 1,590 | 1,615 | +0.56% | 140,500 | 605億4053万 | +5.76% | 9.7 | 1.86 |
| 02/21 | 1,620 | 1,625 | 1,600 | 1,606 | -0.74% | 86,300 | 602億315万 | +5.66% | 9.65 | 1.85 |
| 02/20 | 1,575 | 1,619 | 1,575 | 1,618 | +2.93% | 75,100 | 606億5299万 | +6.94% | 9.72 | 1.86 |
| 02/19 | 1,608 | 1,608 | 1,567 | 1,572 | -2.36% | 85,900 | 589億2862万 | +4.38% | 9.45 | 1.81 |
| 02/18 | 1,627 | 1,639 | 1,604 | 1,610 | -1.04% | 81,600 | 603億5310万 | +7.33% | 9.67 | 1.85 |
| 02/17 | 1,566 | 1,648 | 1,563 | 1,627 | +10.98% | 236,700 | 609億9037万 | +8.9% | 9.78 | 1.87 |
| 02/14 | 1,492 | 1,500 | 1,461 | 1,466 | -1.74% | 56,500 | 549億5506万 | -1.41% | 8.81 | 1.69 |
| 02/13 | 1,470 | 1,493 | 1,461 | 1,492 | +1.29% | 48,600 | 559億2970万 | +0.34% | 8.97 | 1.72 |
| 02/12 | 1,500 | 1,500 | 1,465 | 1,473 | -1.27% | 50,100 | 552億1746万 | -0.87% | 8.85 | 1.7 |
| 02/10 | 1,476 | 1,492 | 1,464 | 1,492 | +0.81% | 39,700 | 559億2970万 | +0.4% | 8.97 | 1.72 |
| 02/07 | 1,505 | 1,505 | 1,472 | 1,480 | -0.87% | 42,900 | 554億7987万 | -0.4% | 8.89 | 1.7 |
| 02/06 | 1,476 | 1,502 | 1,476 | 1,493 | +1.63% | 30,200 | 559億6719万 | +0.54% | 8.97 | 1.72 |
| 02/05 | 1,468 | 1,471 | 1,453 | 1,469 | +0.07% | 103,400 | 550億6752万 | -1.08% | 8.83 | 1.69 |
| 02/04 | 1,476 | 1,502 | 1,460 | 1,468 | +0.14% | 46,600 | 550億3003万 | -1.08% | 8.82 | 1.69 |
| 02/03 | 1,492 | 1,497 | 1,466 | 1,466 | -2.91% | 49,500 | 549億5506万 | -1.21% | 8.81 | 1.69 |
| 01/31 | 1,505 | 1,512 | 1,491 | 1,510 | -0.4% | 58,400 | 566億446万 | +1.82% | 9.07 | 1.74 |
| 01/30 | 1,545 | 1,552 | 1,511 | 1,516 | -2.26% | 60,400 | 568億2938万 | +2.43% | 9.11 | 1.75 |
| 01/29 | 1,580 | 1,580 | 1,547 | 1,551 | -1.71% | 63,700 | 581億4140万 | +5.01% | 9.32 | 1.79 |
| 01/28 | 1,533 | 1,578 | 1,533 | 1,578 | +2.94% | 60,600 | 591億5353万 | +7.13% | 9.48 | 1.82 |
| 01/27 | 1,535 | 1,548 | 1,530 | 1,533 | +0.33% | 52,300 | 574億6665万 | +4.43% | 9.21 | 1.76 |
| 01/24 | 1,532 | 1,538 | 1,516 | 1,528 | -0.07% | 63,500 | 572億7921万 | +4.23% | 9.18 | 1.76 |
| 01/23 | 1,530 | 1,534 | 1,514 | 1,529 | +0.66% | 71,700 | 573億1670万 | +4.44% | 9.19 | 1.76 |
| 01/22 | 1,495 | 1,527 | 1,495 | 1,519 | +1.61% | 93,100 | 569億4184万 | +3.97% | 9.13 | 1.75 |
| 01/21 | 1,469 | 1,495 | 1,460 | 1,495 | +1.49% | 64,200 | 560億4216万 | +2.54% | 8.98 | 1.72 |
| 01/20 | 1,442 | 1,479 | 1,442 | 1,473 | +3.22% | 54,800 | 552億1746万 | +1.1% | 8.85 | 1.7 |
| 01/17 | 1,437 | 1,437 | 1,424 | 1,427 | -0.7% | 32,400 | 534億9309万 | -1.99% | 8.58 | 1.64 |
| 01/16 | 1,439 | 1,444 | 1,425 | 1,437 | +0.14% | 69,800 | 538億6795万 | -1.37% | 8.64 | 1.65 |
| 01/15 | 1,456 | 1,458 | 1,425 | 1,435 | +0.07% | 92,400 | 537億9298万 | -1.58% | 8.62 | 1.65 |
| 01/14 | 1,451 | 1,459 | 1,423 | 1,434 | -1.65% | 64,100 | 537億5549万 | -1.71% | 8.62 | 1.65 |
| 01/10 | 1,459 | 1,460 | 1,442 | 1,458 | -0.07% | 81,000 | 546億5517万 | -0.14% | 8.76 | 1.68 |
| 01/09 | 1,452 | 1,462 | 1,441 | 1,459 | -0.41% | 74,000 | 546億9265万 | -0.07% | 8.77 | 1.68 |
| 01/08 | 1,468 | 1,468 | 1,450 | 1,465 | -0.34% | 107,000 | 549億1757万 | +0.34% | 8.8 | 1.69 |
| 01/07 | 1,467 | 1,479 | 1,463 | 1,470 | +0.2% | 62,100 | 551億500万 | +0.75% | 8.83 | 1.69 |
| 01/06 | 1,495 | 1,503 | 1,464 | 1,467 | -1.08% | 111,800 | 549億9254万 | +0.62% | 8.82 | 1.69 |
| 2024 | ||||||||||
| 12/30 | 1,485 | 1,499 | 1,477 | 1,483 | +1.02% | 91,300 | 555億9233万 | +1.78% | 9.51 | 1.82 |
| 12/27 | 1,449 | 1,470 | 1,449 | 1,468 | -0.47% | 104,900 | 550億3003万 | +0.89% | 9.41 | 1.81 |
| 12/26 | 1,461 | 1,478 | 1,456 | 1,475 | +1.3% | 178,900 | 552億9244万 | +1.44% | 9.46 | 1.82 |
| 12/25 | 1,467 | 1,467 | 1,444 | 1,456 | -0.34% | 62,800 | 545億8019万 | +0.14% | 9.33 | 1.79 |
| 12/24 | 1,452 | 1,468 | 1,450 | 1,461 | +0.62% | 80,200 | 547億6763万 | +0.55% | 9.37 | 1.8 |
| 12/23 | 1,447 | 1,467 | 1,447 | 1,452 | +1.68% | 77,500 | 544億3025万 | -0.07% | 9.31 | 1.79 |
| 12/20 | 1,437 | 1,448 | 1,426 | 1,428 | -0.49% | 115,200 | 535億3057万 | -1.65% | 9.15 | 1.76 |
| 12/19 | 1,438 | 1,455 | 1,430 | 1,435 | -1.1% | 154,900 | 537億9298万 | -1.24% | 9.2 | 1.77 |
| 12/18 | 1,463 | 1,463 | 1,439 | 1,451 | -1.09% | 98,700 | 543億9276万 | -0.14% | 9.3 | 1.79 |
| 12/17 | 1,485 | 1,485 | 1,462 | 1,467 | -0.68% | 38,700 | 549億9254万 | +0.96% | 9.4 | 1.81 |
| 12/16 | 1,483 | 1,494 | 1,471 | 1,477 | +0.68% | 84,800 | 553億6741万 | +1.72% | 9.47 | 1.82 |
| 12/13 | 1,450 | 1,475 | 1,450 | 1,467 | 0% | 76,300 | 549億9254万 | +1.17% | 9.4 | 1.81 |
| 12/12 | 1,468 | 1,469 | 1,447 | 1,467 | +1.17% | 98,700 | 549億9254万 | +1.03% | 9.4 | 1.81 |
| 12/11 | 1,465 | 1,465 | 1,437 | 1,450 | -0.82% | 63,200 | 543億5528万 | -0.34% | 9.3 | 1.78 |
| 12/10 | 1,461 | 1,465 | 1,448 | 1,462 | +0.21% | 54,100 | 548億511万 | +0.27% | 9.37 | 1.8 |
| 12/09 | 1,450 | 1,470 | 1,448 | 1,459 | +0.62% | 53,600 | 546億9265万 | -0.07% | 9.35 | 1.8 |
| 12/06 | 1,468 | 1,468 | 1,439 | 1,450 | -0.48% | 37,400 | 543億5528万 | -0.89% | 9.3 | 1.78 |
| 12/05 | 1,456 | 1,459 | 1,442 | 1,457 | +0.28% | 26,800 | 546億1768万 | -0.68% | 9.34 | 1.79 |
| 12/04 | 1,466 | 1,471 | 1,447 | 1,453 | -0.82% | 42,000 | 544億6773万 | -1.22% | 9.31 | 1.79 |
| 12/03 | 1,467 | 1,479 | 1,460 | 1,465 | +0.21% | 51,300 | 549億1757万 | -0.68% | 9.39 | 1.8 |
| 12/02 | 1,469 | 1,469 | 1,456 | 1,462 | +0.69% | 63,500 | 548億511万 | -1.08% | 9.37 | 1.8 |
| 11/29 | 1,441 | 1,463 | 1,437 | 1,452 | +0.83% | 83,800 | 544億3025万 | -1.96% | 9.31 | 1.79 |
| 11/28 | 1,434 | 1,440 | 1,414 | 1,440 | +0.21% | 102,300 | 539億8041万 | -2.96% | 9.23 | 1.77 |
| 11/27 | 1,443 | 1,443 | 1,412 | 1,437 | -0.48% | 92,300 | 538億6795万 | -3.36% | 9.21 | 1.77 |
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 9月期 | 1,030 103,000 10/3 | 194 19,430 9/30 | 6,859,100 68,591 6/26 | - | - | +36.06% 2/19 | -76.64% 10/20 |
| 2009年 9月期 | 174 17,430 10/1 | 32 3,200 1/27 | 2,358,800 23,588 10/16 | - | - | +75.12% 11/13 | -31.35% 1/26 |
| 2010年 9月期 | 85 8,490 4/21 | 40 4,080 9/13 4,055 8/17 他2件 | 865,000 8,650 4/20 | 33億6173万 | 15億8979万 | +30.59% 4/21 | -20.96% 5/26 |
| 2011年 9月期 | 414 41,350 2/15 | 34 3,495 11/1 3,450 10/29 他3件 | 5,685,000 56,850 12/15 | 163億7311万 | 13億5617万 | +158.69% 12/7 | -39.63% 3/15 |
| 2012年 12月期 | 218 21,800 3/22 | 118 11,800 10/5 | 6,127,600 61,276 12/16 | 86億3201万 | 46億7237万 | +26.11% 12/16 | -16.44% 11/24 |
| 2013年 12月期 | 399 8/6 | 139 13,900 2/18 | 68,775,700 7/22 | 157億9896万 | 55億389万 | +64.48% 5/27 | -34.6% 6/26 |
| 2014年 12月期 | 660 8/25 | 209 2/4 | 48,253,600 2/18 | 254億102万 | 80億4365万 | +39.69% 8/18 | -12.69% 3/20 |
| 2015年 12月期 | 1,145 7/24 | 441 1/26 | 4,326,300 4/7 | 440億6692万 | 169億7250万 | +28.05% 7/22 | -22.52% 8/25 |
| 2016年 12月期 | 985 10/31 | 509 2/12 | 975,400 2/16 | 379億910万 | 195億8957万 | +16.43% 3/23 | -16.89% 2/12 |
| 2017年 12月期 | 2,350 12/29 | 915 1/31 | 1,846,300 8/7 | 904億4304万 | 352億1505万 | +23.91% 8/16 | -9.75% 11/15 |
| 2018年 12月期 | 2,948 7/26 | 1,603 12/26 | 1,017,700 2/13 | 1134億5790万 | 616億9369万 | +12.13% 5/21 | -20.57% 12/25 |
| 2019年 12月期 | 2,538 12/27 | 1,595 1/4 | 490,100 2/12 | 976億7848万 | 613億8580万 | +17.32% 2/14 | -13.89% 6/4 |
| 2020年 12月期 | 2,723 2/13 | 969 3/23 | 935,000 3/18 | 1047億9846万 | 372億9332万 | +27.8% 5/12 | -47.93% 3/19 |
| 2021年 12月期 | 3,225 11/17 | 1,510 1/19 | 448,200 10/4 | 1208億9364万 | 581億1446万 | +16.09% 11/17 | -16.24% 1/7 |
| 2022年 12月期 | 3,245 11/29 | 1,976 6/20 | 438,000 10/28 | 1216億4336万 | 740億7312万 | +13.1% 3/30 | -15.24% 5/12 |
| 2023年 12月期 | 2,888 2/1 | 1,621 10/24 | 294,500 8/14 | 1082億6072万 | 607億6545万 | +11.73% 11/20 | -10.23% 10/16 |
| 2024年 12月期 | 1,910 1/12 | 1,136 8/5 | 714,200 5/31 | 715億9902万 | 425億8455万 | +10.23% 9/5 | -23.05% 8/5 |
| 最新 | 1,583 2025/4/25 | 39,300 | 557億4605万 | +2.39% 1,546 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 77%（1.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -76%（0.24倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 259%（3.59倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 140%（2.4倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/04/25 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
32円（2009/01/27） - 4847%（49.47倍）
1,583円（4/25）