株価チャート
株価
4/30
- 前日 (4/28)
- 1,305
- 始値
- 1,316
- 高値
- 1,316
- 安値
- 1,304
- 終値 ±0%
- 1,305
- 出来高 -25.21%
- 374,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,305 - 株価（25日）
移動平均値 - +2.03%
1,279 - 出来高（5日）
移動平均値 - -15.51%
442,680
2024/11/29～2025/04/30
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 | ||||||||||
| 04/30 | 1,316 | 1,316 | 1,304 | 1,305 | 0% | 374,000 | 2990億2268万 | +2.03% | 33.97 | 1.75 |
| 04/28 | 1,303 | 1,311 | 1,301 | 1,305 | -0.68% | 500,100 | 2990億2268万 | +2.03% | 33.97 | 1.75 |
| 04/25 | 1,306 | 1,319 | 1,303 | 1,314 | +0.69% | 500,900 | 3010億8490万 | +2.82% | 34.21 | 1.77 |
| 04/24 | 1,300 | 1,309 | 1,300 | 1,305 | +0.69% | 425,000 | 2990億2268万 | +2.27% | 33.97 | 1.75 |
| 04/23 | 1,293 | 1,308 | 1,292 | 1,296 | +0.86% | 413,400 | 2969億6045万 | +1.57% | 33.74 | 1.74 |
| 04/22 | 1,279 | 1,289 | 1,276 | 1,285 | +0.78% | 212,000 | 2944億3996万 | +0.78% | 33.45 | 1.73 |
| 04/21 | 1,285 | 1,291 | 1,271 | 1,275 | -0.47% | 247,100 | 2921億4859万 | +0.08% | 33.19 | 1.71 |
| 04/18 | 1,281 | 1,283 | 1,274 | 1,281 | +0.71% | 245,400 | 2935億2341万 | +0.55% | 33.35 | 1.72 |
| 04/17 | 1,280 | 1,280 | 1,267 | 1,272 | -1.17% | 314,200 | 2914億6119万 | 0% | 33.11 | 1.71 |
| 04/16 | 1,290 | 1,298 | 1,275 | 1,287 | -0.16% | 292,800 | 2948億9823万 | +1.18% | 33.5 | 1.73 |
| 04/15 | 1,290 | 1,299 | 1,283 | 1,289 | -0.31% | 615,100 | 2953億5650万 | +1.42% | 33.55 | 1.73 |
| 04/14 | 1,288 | 1,306 | 1,284 | 1,293 | +1.73% | 427,100 | 2962億7304万 | +1.81% | 33.66 | 1.74 |
| 04/11 | 1,249 | 1,273 | 1,245 | 1,271 | -1.93% | 510,300 | 2912億3205万 | +0.32% | 33.09 | 1.71 |
| 04/10 | 1,290 | 1,302 | 1,270 | 1,296 | +4.77% | 670,500 | 2969億6045万 | +2.53% | 33.74 | 1.74 |
| 04/09 | 1,222 | 1,249 | 1,202 | 1,237 | +0.08% | 677,400 | 2834億4142万 | -1.9% | 32.2 | 1.66 |
| 04/08 | 1,222 | 1,238 | 1,210 | 1,236 | +3% | 778,900 | 2832億1228万 | -1.9% | 32.17 | 1.66 |
| 04/07 | 1,211 | 1,240 | 1,198 | 1,200 | -5.81% | 1,744,800 | 2749億6338万 | -4.61% | 31.24 | 1.61 |
| 04/04 | 1,260 | 1,288 | 1,260 | 1,274 | +0.16% | 817,900 | 2919億1946万 | +1.27% | 33.16 | 1.71 |
| 04/03 | 1,250 | 1,274 | 1,239 | 1,272 | +1.11% | 674,900 | 2914億6119万 | +1.35% | 33.11 | 1.71 |
| 04/02 | 1,290 | 1,291 | 1,258 | 1,258 | -2.25% | 327,100 | 2882億5328万 | +0.32% | 32.75 | 1.69 |
| 04/01 | 1,285 | 1,300 | 1,280 | 1,287 | +1.1% | 591,500 | 2948億9823万 | +2.8% | 33.5 | 1.73 |
| 03/31 | 1,280 | 1,284 | 1,266 | 1,273 | -0.86% | 607,000 | 2916億9032万 | +1.92% | 33.14 | 1.71 |
| 03/28 | 1,301 | 1,303 | 1,283 | 1,284 | -1% | 490,500 | 2942億1082万 | +2.97% | 33.42 | 1.73 |
| 03/27 | 1,295 | 1,301 | 1,289 | 1,297 | +0.78% | 501,000 | 2971億8959万 | +4.18% | 33.76 | 1.74 |
| 03/26 | 1,286 | 1,296 | 1,284 | 1,287 | -0.46% | 465,700 | 2948億9823万 | +3.71% | 33.5 | 1.73 |
| 03/25 | 1,279 | 1,297 | 1,278 | 1,293 | +1.09% | 404,600 | 2962億7304万 | +4.44% | 33.66 | 1.74 |
| 03/24 | 1,280 | 1,282 | 1,274 | 1,279 | -0.31% | 395,700 | 2930億6514万 | +3.06% | 33.29 | 1.72 |
| 03/21 | 1,277 | 1,286 | 1,272 | 1,283 | -0.39% | 483,300 | 2939億8168万 | +2.97% | 33.4 | 1.72 |
| 03/19 | 1,272 | 1,290 | 1,270 | 1,288 | +0.86% | 434,100 | 2951億2736万 | +3.04% | 33.53 | 1.73 |
| 03/18 | 1,265 | 1,287 | 1,260 | 1,277 | +0.39% | 489,700 | 2926億687万 | +1.83% | 33.24 | 1.72 |
| 03/17 | 1,258 | 1,281 | 1,257 | 1,272 | +1.11% | 477,400 | 2914億6119万 | +1.11% | 33.11 | 1.71 |
| 03/14 | 1,240 | 1,259 | 1,229 | 1,258 | +1.04% | 601,100 | 2882億5328万 | -0.32% | 32.75 | 1.69 |
| 03/13 | 1,230 | 1,253 | 1,229 | 1,245 | -0.56% | 615,700 | 2852億7451万 | -1.74% | 32.41 | 1.67 |
| 03/12 | 1,259 | 1,266 | 1,241 | 1,252 | -1.18% | 895,400 | 2868億7846万 | -1.65% | 32.59 | 1.68 |
| 03/11 | 1,265 | 1,299 | 1,259 | 1,267 | +0.24% | 1,208,800 | 2903億1550万 | -0.86% | 32.98 | 1.7 |
| 03/10 | 1,230 | 1,274 | 1,227 | 1,264 | +3.78% | 1,107,800 | 2896億2810万 | -1.56% | 32.9 | 1.7 |
| 03/07 | 1,207 | 1,218 | 1,203 | 1,218 | +0.25% | 434,500 | 2790億8783万 | -5.65% | 31.71 | 1.64 |
| 03/06 | 1,214 | 1,220 | 1,208 | 1,215 | +0.58% | 394,800 | 2784億42万 | -6.47% | 31.63 | 1.63 |
| 03/05 | 1,196 | 1,212 | 1,195 | 1,208 | +0.58% | 559,500 | 2767億9647万 | -7.65% | 31.45 | 1.62 |
| 03/04 | 1,198 | 1,205 | 1,189 | 1,201 | +0.76% | 886,500 | 2751億9252万 | -8.88% | 31.26 | 1.61 |
| 03/03 | 1,201 | 1,208 | 1,187 | 1,192 | -0.42% | 1,035,500 | 2731億3029万 | -10.11% | 31.03 | 1.6 |
| 02/28 | 1,211 | 1,213 | 1,194 | 1,197 | -1.24% | 903,800 | 2742億7597万 | -10.2% | 31.16 | 1.61 |
| 02/27 | 1,218 | 1,225 | 1,208 | 1,212 | -1.86% | 831,100 | 2777億1302万 | -9.62% | 31.55 | 1.63 |
| 02/26 | 1,222 | 1,246 | 1,222 | 1,235 | +1.23% | 964,300 | 2829億8315万 | -8.38% | 32.15 | 1.66 |
| 02/25 | 1,209 | 1,224 | 1,197 | 1,220 | +1.08% | 818,300 | 2795億4611万 | -9.9% | 31.76 | 1.64 |
| 02/21 | 1,228 | 1,237 | 1,204 | 1,207 | -1.31% | 1,140,200 | 2765億6734万 | -11.32% | 31.42 | 1.62 |
| 02/20 | 1,234 | 1,238 | 1,211 | 1,223 | -0.97% | 1,236,100 | 2802億3351万 | -10.6% | 31.84 | 1.64 |
| 02/19 | 1,200 | 1,236 | 1,194 | 1,235 | +3.61% | 1,886,400 | 2829億8315万 | -10.18% | 32.15 | 1.66 |
| 02/18 | 1,208 | 1,208 | 1,177 | 1,192 | -1.65% | 2,841,300 | 2731億3029万 | -13.75% | 31.03 | 1.6 |
| 02/17 | 1,240 | 1,245 | 1,205 | 1,212 | -12.05% | 4,086,200 | 2777億1302万 | -12.87% | 31.55 | 1.63 |
| 02/14 | 1,405 | 1,408 | 1,369 | 1,378 | -2.06% | 864,900 | 3157億4962万 | -1.43% | 35.87 | 1.85 |
| 02/13 | 1,400 | 1,414 | 1,390 | 1,407 | +1.44% | 701,100 | 3223億9457万 | +0.57% | 36.63 | 1.89 |
| 02/12 | 1,385 | 1,392 | 1,378 | 1,387 | +0.51% | 549,800 | 3178億1184万 | -0.93% | 36.11 | 1.86 |
| 02/10 | 1,369 | 1,389 | 1,367 | 1,380 | +1.25% | 433,700 | 3162億789万 | -1.5% | 35.92 | 1.85 |
| 02/07 | 1,356 | 1,373 | 1,356 | 1,363 | -1.52% | 818,000 | 3123億1258万 | -2.85% | 35.48 | 1.83 |
| 02/06 | 1,383 | 1,396 | 1,378 | 1,384 | +0.14% | 604,200 | 3171億2443万 | -1.49% | 36.03 | 1.86 |
| 02/05 | 1,386 | 1,390 | 1,378 | 1,382 | -0.58% | 589,400 | 3166億6616万 | -1.85% | 35.98 | 1.86 |
| 02/04 | 1,395 | 1,403 | 1,390 | 1,390 | +0.07% | 439,200 | 3184億9925万 | -1.42% | 36.18 | 1.87 |
| 02/03 | 1,400 | 1,406 | 1,386 | 1,389 | -1.84% | 695,600 | 3182億7012万 | -1.63% | 36.16 | 1.87 |
| 01/31 | 1,418 | 1,419 | 1,403 | 1,415 | -0.91% | 753,000 | 3242億2766万 | +0.07% | 36.83 | 1.9 |
| 01/30 | 1,419 | 1,428 | 1,414 | 1,428 | 0% | 450,200 | 3272億643万 | +0.85% | 37.17 | 1.92 |
| 01/29 | 1,430 | 1,440 | 1,422 | 1,428 | -1.04% | 367,600 | 3272億643万 | +0.71% | 37.17 | 1.92 |
| 01/28 | 1,439 | 1,451 | 1,435 | 1,443 | +0.28% | 535,900 | 3306億4347万 | +1.69% | 37.56 | 1.94 |
| 01/27 | 1,408 | 1,439 | 1,405 | 1,439 | +2.42% | 641,800 | 3297億2692万 | +1.41% | 37.46 | 1.93 |
| 01/24 | 1,400 | 1,417 | 1,396 | 1,405 | +1.44% | 495,900 | 3219億3629万 | -1.06% | 36.57 | 1.89 |
| 01/23 | 1,386 | 1,389 | 1,378 | 1,385 | -0.5% | 320,300 | 3173億5357万 | -2.67% | 36.05 | 1.86 |
| 01/22 | 1,394 | 1,396 | 1,383 | 1,392 | 0% | 440,600 | 3189億5752万 | -2.38% | 36.24 | 1.87 |
| 01/21 | 1,383 | 1,396 | 1,383 | 1,392 | +0.58% | 234,300 | 3189億5752万 | -2.59% | 36.24 | 1.87 |
| 01/20 | 1,393 | 1,395 | 1,380 | 1,384 | -0.65% | 388,900 | 3171億2443万 | -3.28% | 36.03 | 1.86 |
| 01/17 | 1,380 | 1,395 | 1,375 | 1,393 | +1.09% | 621,100 | 3191億8666万 | -2.79% | 36.26 | 1.87 |
| 01/16 | 1,398 | 1,407 | 1,375 | 1,378 | -1.64% | 614,600 | 3157億4962万 | -3.84% | 35.87 | 1.85 |
| 01/15 | 1,411 | 1,415 | 1,394 | 1,401 | +0.21% | 560,200 | 3210億1975万 | -2.3% | 36.47 | 1.88 |
| 01/14 | 1,405 | 1,410 | 1,396 | 1,398 | -1.55% | 769,300 | 3203億3234万 | -2.51% | 36.39 | 1.88 |
| 01/10 | 1,400 | 1,428 | 1,398 | 1,420 | +1.43% | 688,400 | 3253億7334万 | -0.98% | 36.96 | 1.91 |
| 01/09 | 1,410 | 1,412 | 1,399 | 1,400 | -0.28% | 514,600 | 3207億9061万 | -2.23% | 36.44 | 1.88 |
| 01/08 | 1,407 | 1,414 | 1,399 | 1,404 | -0.64% | 514,500 | 3217億716万 | -1.89% | 36.55 | 1.89 |
| 01/07 | 1,400 | 1,417 | 1,397 | 1,413 | +0.36% | 594,100 | 3237億6938万 | -1.19% | 36.78 | 1.9 |
| 01/06 | 1,425 | 1,430 | 1,408 | 1,408 | -1.47% | 640,900 | 3226億2370万 | -1.33% | 36.65 | 1.89 |
| 2024 | ||||||||||
| 12/30 | 1,435 | 1,438 | 1,424 | 1,429 | -0.49% | 583,700 | 3274億3556万 | +0.21% | 34.05 | 1.92 |
| 12/27 | 1,424 | 1,439 | 1,414 | 1,436 | -0.28% | 1,362,000 | 3290億3952万 | +0.84% | 34.22 | 1.93 |
| 12/26 | 1,440 | 1,446 | 1,432 | 1,440 | +0.84% | 1,957,300 | 3299億5606万 | +1.34% | 34.31 | 1.94 |
| 12/25 | 1,450 | 1,450 | 1,419 | 1,428 | -0.83% | 1,200,500 | 3272億643万 | +0.78% | 34.03 | 1.92 |
| 12/24 | 1,454 | 1,462 | 1,440 | 1,440 | -0.76% | 1,038,000 | 3299億5606万 | +1.77% | 34.31 | 1.94 |
| 12/23 | 1,470 | 1,474 | 1,449 | 1,451 | -0.89% | 1,326,500 | 3324億7656万 | +2.69% | 34.57 | 1.95 |
| 12/20 | 1,472 | 1,485 | 1,459 | 1,464 | -1.01% | 1,228,600 | 3354億5533万 | +3.83% | 34.88 | 1.97 |
| 12/19 | 1,438 | 1,480 | 1,437 | 1,479 | +1.86% | 1,392,100 | 3388億9237万 | +5.19% | 35.24 | 1.99 |
| 12/18 | 1,456 | 1,466 | 1,452 | 1,452 | -0.21% | 861,400 | 3327億569万 | +3.57% | 34.6 | 1.95 |
| 12/17 | 1,448 | 1,464 | 1,439 | 1,455 | +0.14% | 890,600 | 3333億9310万 | +4% | 34.67 | 1.96 |
| 12/16 | 1,475 | 1,477 | 1,453 | 1,453 | -1.36% | 792,300 | 3329億3483万 | +4.16% | 34.62 | 1.95 |
| 12/13 | 1,449 | 1,479 | 1,449 | 1,473 | +0.68% | 1,119,800 | 3375億1755万 | +5.59% | 35.1 | 1.98 |
| 12/12 | 1,454 | 1,468 | 1,451 | 1,463 | +0.21% | 1,033,400 | 3352億2619万 | +4.8% | 34.86 | 1.97 |
| 12/11 | 1,453 | 1,462 | 1,444 | 1,460 | +1.11% | 694,800 | 3345億3878万 | +4.58% | 34.79 | 1.96 |
| 12/10 | 1,454 | 1,463 | 1,444 | 1,444 | +0.28% | 1,141,800 | 3308億7260万 | +3.44% | 34.41 | 1.94 |
| 12/09 | 1,409 | 1,448 | 1,409 | 1,440 | +2.49% | 1,139,800 | 3299億5606万 | +3.08% | 34.31 | 1.94 |
| 12/06 | 1,400 | 1,407 | 1,396 | 1,405 | +0.5% | 512,900 | 3219億3629万 | +0.5% | 33.48 | 1.89 |
| 12/05 | 1,403 | 1,403 | 1,391 | 1,398 | +0.29% | 446,500 | 3203億3234万 | -0.29% | 33.31 | 1.88 |
| 12/04 | 1,385 | 1,397 | 1,380 | 1,394 | +0.29% | 655,700 | 3194億1580万 | -0.85% | 33.22 | 1.87 |
| 12/03 | 1,390 | 1,404 | 1,386 | 1,390 | +0.58% | 497,800 | 3184億9925万 | -1.42% | 33.12 | 1.87 |
| 12/02 | 1,367 | 1,387 | 1,367 | 1,382 | +1.1% | 685,200 | 3166億6616万 | -2.26% | 32.93 | 1.86 |
| 11/29 | 1,365 | 1,376 | 1,365 | 1,367 | -0.58% | 829,300 | 3132億2912万 | -3.6% | 32.57 | 1.84 |
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 | |
| 2010年 12月期 | 451 1,805 12/13 | 417 1,666 12/10 | 27,134,800 6,783,700 12/10 | 2916億7409万 | 2692億1276万 | +3.97% 2/7 | -4.22% 1/21 |
| 2011年 12月期 | 586 2,344 9/26 | 364 1,454 3/15 | 5,382,000 1,345,500 2/24 | 3787億7234万 | 2349億5519万 | +12.44% 3/3 | -10.38% 3/17 |
| 2012年 12月期 | 690 2,757 9/7 2,758 8/31 他3件 | 488 1,951 2/16 1,950 1/20 | 1,668,800 417,200 9/28 | 4456億7155万 | 3151億497万 | +12.28% 3/30 | -9.17% 5/24 |
| 2013年 12月期 | 986 3,945 12/25 | 607 2,427 1/17 | 2,334,400 583,600 1/23 | 6374億8160万 | 3921億8450万 | +14.06% 5/7 | -10.61% 6/3 |
| 2014年 12月期 | 1,285 5,140 12/25 5,140 12/24 | 825 3,300 1/28 | 5,428,400 1,357,100 12/1 | 2944億3996万 | 1890億3732万 | +15.44% 2/25 | -5.55% 3/17 |
| 2015年 12月期 | 2,215 8,860 11/26 | 1,209 4,835 1/19 | 2,606,800 651,700 2/16 | 5075億3658万 | 2769億6832万 | +13.97% 4/3 | -14.21% 8/25 |
| 2016年 12月期 | 2,853 11,410 7/15 | 1,690 6,760 2/12 | 7,415,200 1,853,800 5/31 | 6536億1088万 | 3872億4010万 | +15.13% 1/6 | -12.67% 8/19 |
| 2017年 12月期 | 4,215 12/1 | 2,413 9,650 3/1 | 6,586,000 1,646,500 3/1 | 9658億889万 | 5527億9097万 | +13.46% 6/5 | -8.17% 3/1 |
| 2018年 12月期 | 5,410 5/31 | 2,687 12/25 | 4,882,400 10/31 | 1兆2396億 | 6156億8885万 | +11.4% 2/1 | -16.06% 10/31 |
| 2019年 12月期 | 3,600 3/22 3/20 | 2,342 10/4 | 3,110,300 10/31 | 8248億9016万 | 5366億3687万 | +8.39% 2/18 | -10.92% 5/9 |
| 2020年 12月期 | 2,648 1/10 | 1,613 7/30 | 3,266,600 7/31 | 6067億5254万 | 3695億9661万 | +9.23% 6/8 | -16.5% 3/16 |
| 2021年 12月期 | 3,110 6/17 6/16 | 1,913 12/30 | 2,621,100 2/9 | 7126億1344万 | 4383億3746万 | +16.07% 2/16 | -13.04% 8/20 |
| 2022年 12月期 | 1,959 1/5 | 1,442 5/6 | 8,619,300 5/31 | 4488億7772万 | 3304億1433万 | +8.72% 6/1 | -10.6% 3/14 |
| 2023年 12月期 | 2,217 6/21 | 1,495 11/1 10/31 | 4,241,000 10/31 | 5079億9485万 | 3425億5855万 | +16.1% 5/2 | -12.04% 10/31 |
| 2024年 12月期 | 1,593 1/4 | 1,271 8/6 | 3,885,900 5/10 | 3650億1389万 | 2912億3205万 | +7.78% 5/9 | -8.72% 11/12 |
| 最新 | 1,305 2025/4/30 | 374,000 | 2990億2268万 | +2.03% 1,279 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/04/30 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
364円（2011/03/15） - 259%（3.59倍）
1,305円（4/30）