株価チャート
株価
4/24
- 前日 (4/23)
- 820
- 始値
- 822
- 高値
- 822
- 安値
- 809
- 終値 -0.98%
- 812
- 出来高 -35.75%
- 128,300
乖離率
- 株価（5日）
移動平均値 - -0.49%
816 - 株価（25日）
移動平均値 - +1%
804 - 出来高（5日）
移動平均値 - -17.05%
154,680
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 | 822 | 822 | 809 | 812 | -0.98% | 128,300 | 977億7746万 | +1% | 97.78 | 0.9 |
| 04/23 | 816 | 820 | 811 | 820 | +1.11% | 199,700 | 987億4079万 | +1.74% | 98.74 | 0.91 |
| 04/22 | 823 | 823 | 808 | 811 | -0.98% | 108,900 | 976億5705万 | +0.37% | 97.66 | 0.9 |
| 04/21 | 820 | 829 | 819 | 819 | +0.12% | 134,700 | 986億2037万 | +1.24% | 98.62 | 0.91 |
| 04/18 | 792 | 818 | 789 | 818 | +3.41% | 201,800 | 984億9996万 | +0.99% | 98.5 | 0.91 |
| 04/17 | 782 | 791 | 779 | 791 | +1.54% | 179,800 | 952億4873万 | -2.47% | 95.25 | 0.88 |
| 04/16 | 782 | 786 | 775 | 779 | -0.26% | 116,200 | 938億375万 | -4.18% | 93.8 | 0.86 |
| 04/15 | 788 | 788 | 780 | 781 | 0% | 115,600 | 940億4458万 | -4.29% | 94.04 | 0.87 |
| 04/14 | 776 | 782 | 773 | 781 | +2.36% | 121,300 | 940億4458万 | -4.52% | 94.04 | 0.87 |
| 04/11 | 748 | 765 | 734 | 763 | -1.04% | 219,500 | 918億7710万 | -6.95% | 91.88 | 0.85 |
| 04/10 | 770 | 774 | 761 | 771 | +6.49% | 285,700 | 928億4042万 | -6.32% | 92.84 | 0.85 |
| 04/09 | 735 | 739 | 716 | 724 | -2.95% | 354,800 | 871億8089万 | -12.35% | 87.18 | 0.8 |
| 04/08 | 742 | 753 | 737 | 746 | +3.76% | 343,400 | 898億3003万 | -10.23% | 89.83 | 0.83 |
| 04/07 | 725 | 746 | 711 | 719 | -7.58% | 414,300 | 865億7881万 | -13.89% | 86.58 | 0.8 |
| 04/04 | 785 | 794 | 767 | 778 | -2.26% | 456,400 | 936億8333万 | -7.38% | 93.68 | 0.86 |
| 04/03 | 798 | 801 | 785 | 796 | -3.63% | 481,300 | 958億5081万 | -5.58% | 95.85 | 0.88 |
| 04/02 | 838 | 839 | 825 | 826 | -1.08% | 223,800 | 994億6328万 | -2.48% | 99.46 | 0.92 |
| 04/01 | 829 | 843 | 829 | 835 | +0.85% | 221,700 | 1005億4702万 | -1.65% | 100.55 | 0.93 |
| 03/31 | 838 | 838 | 826 | 828 | -2.01% | 342,400 | 997億411万 | -2.7% | 99.7 | 0.92 |
| 03/28 | 852 | 856 | 844 | 845 | -2.54% | 236,700 | 1017億5118万 | -0.94% | 101.75 | 0.94 |
| 03/27 | 849 | 867 | 845 | 867 | +1.76% | 315,500 | 1044億32万 | +1.4% | 104.4 | 0.96 |
| 03/26 | 850 | 854 | 846 | 852 | +0.59% | 190,300 | 1025億9409万 | -0.58% | 102.59 | 0.94 |
| 03/25 | 851 | 853 | 843 | 847 | +0.12% | 180,900 | 1019億9201万 | -1.4% | 101.99 | 0.94 |
| 03/24 | 857 | 861 | 846 | 846 | -1.17% | 158,500 | 1018億7159万 | -1.86% | 101.87 | 0.94 |
| 03/21 | 853 | 858 | 851 | 856 | +0.35% | 125,700 | 1030億7575万 | -1.5% | 103.08 | 0.95 |
| 03/19 | 855 | 862 | 853 | 853 | -0.35% | 133,300 | 1027億1450万 | -2.51% | 102.71 | 0.94 |
| 03/18 | 857 | 864 | 852 | 856 | +0.23% | 204,800 | 1030億7575万 | -2.84% | 103.08 | 0.95 |
| 03/17 | 841 | 855 | 839 | 854 | +1.55% | 193,700 | 1028億3492万 | -3.72% | 102.83 | 0.95 |
| 03/14 | 837 | 844 | 837 | 841 | -0.12% | 254,600 | 1012億6951万 | -5.82% | 101.27 | 0.93 |
| 03/13 | 850 | 853 | 836 | 842 | +0.12% | 222,900 | 1013億8993万 | -6.44% | 101.39 | 0.93 |
| 03/12 | 839 | 845 | 830 | 841 | -1.52% | 456,300 | 1012億6951万 | -7.17% | 101.27 | 0.93 |
| 03/11 | 838 | 858 | 837 | 854 | +2.03% | 350,900 | 1028億3492万 | -6.36% | 102.83 | 0.95 |
| 03/10 | 836 | 840 | 831 | 837 | +0.84% | 179,000 | 1007億8785万 | -9.02% | 100.79 | 0.93 |
| 03/07 | 834 | 838 | 826 | 830 | -1.19% | 267,800 | 999億4494万 | -10.56% | 99.94 | 0.92 |
| 03/06 | 850 | 855 | 837 | 840 | -0.24% | 318,500 | 1011億4910万 | -10.26% | 101.15 | 0.93 |
| 03/05 | 845 | 856 | 839 | 842 | +0.48% | 377,000 | 1013億8993万 | -10.81% | 101.39 | 0.93 |
| 03/04 | 837 | 840 | 830 | 838 | -0.24% | 450,500 | 1009億827万 | -11.97% | 100.91 | 0.93 |
| 03/03 | 856 | 857 | 838 | 840 | -0.47% | 490,400 | 1011億4910万 | -12.41% | 101.15 | 0.93 |
| 02/28 | 862 | 871 | 841 | 844 | -2.65% | 713,500 | 1016億3076万 | -12.63% | 101.63 | 0.94 |
| 02/27 | 885 | 894 | 861 | 867 | -1.7% | 565,100 | 1044億32万 | -10.89% | 104.4 | 0.96 |
| 02/26 | 888 | 895 | 879 | 882 | -0.23% | 241,300 | 1062億655万 | -10% | 106.21 | 0.98 |
| 02/25 | 880 | 884 | 861 | 884 | 0% | 811,800 | 1064億4739万 | -10.25% | 106.45 | 0.98 |
| 02/21 | 890 | 892 | 883 | 884 | -0.67% | 805,600 | 1064億4739万 | -10.71% | 106.45 | 0.98 |
| 02/20 | 892 | 907 | 886 | 890 | -0.22% | 863,800 | 1071億6988万 | -10.46% | 107.17 | 0.99 |
| 02/19 | 904 | 904 | 892 | 892 | -1.44% | 982,900 | 1074億1071万 | -10.62% | 107.41 | 0.99 |
| 02/18 | 906 | 915 | 897 | 905 | -0.22% | 719,300 | 1089億7611万 | -9.68% | 108.98 | 1 |
| 02/17 | 911 | 913 | 902 | 907 | -0.87% | 629,900 | 1092億1694万 | -9.84% | 109.22 | 1 |
| 02/14 | 960 | 961 | 911 | 915 | -11.08% | 1,678,600 | 1101億8027万 | -9.41% | 110.18 | 1.01 |
| 02/13 | 1,007 | 1,058 | 995 | 1,029 | +3% | 513,100 | 1239億765万 | +1.48% | 123.91 | 1.14 |
| 02/12 | 1,005 | 1,008 | 995 | 999 | -0.6% | 330,000 | 1202億9518万 | -1.38% | 120.3 | 1.11 |
| 02/10 | 1,018 | 1,018 | 1,003 | 1,005 | -1.18% | 135,200 | 1210億1767万 | -0.89% | 121.02 | 1.11 |
| 02/07 | 1,001 | 1,017 | 996 | 1,017 | +0.69% | 248,600 | 1224億6266万 | +0.1% | 122.46 | 1.13 |
| 02/06 | 1,009 | 1,013 | 1,004 | 1,010 | +0.7% | 139,800 | 1216億1975万 | -0.69% | 121.62 | 1.12 |
| 02/05 | 1,008 | 1,014 | 1,000 | 1,003 | +0.5% | 135,700 | 1207億7684万 | -1.47% | 120.78 | 1.11 |
| 02/04 | 1,009 | 1,011 | 996 | 998 | -0.2% | 146,400 | 1201億7476万 | -1.96% | 120.17 | 1.11 |
| 02/03 | 1,022 | 1,027 | 1,000 | 1,000 | -3.29% | 243,400 | 1204億1560万 | -1.77% | 120.42 | 1.11 |
| 01/31 | 1,042 | 1,042 | 1,028 | 1,034 | -0.48% | 123,600 | 1245億973万 | +1.67% | 124.51 | 1.15 |
| 01/30 | 1,036 | 1,042 | 1,031 | 1,039 | 0% | 172,200 | 1251億1180万 | +2.26% | 125.11 | 1.15 |
| 01/29 | 1,044 | 1,048 | 1,035 | 1,039 | -0.48% | 141,200 | 1251億1180万 | +2.47% | 125.11 | 1.15 |
| 01/28 | 1,028 | 1,045 | 1,026 | 1,044 | +0.97% | 154,600 | 1257億1388万 | +3.06% | 125.71 | 1.16 |
| 01/27 | 1,025 | 1,045 | 1,025 | 1,034 | +1.67% | 133,600 | 1245億973万 | +2.17% | 124.51 | 1.15 |
| 01/24 | 1,030 | 1,030 | 1,016 | 1,017 | +0.1% | 105,600 | 1224億6266万 | +0.59% | 122.46 | 1.13 |
| 01/23 | 1,017 | 1,028 | 1,015 | 1,016 | -0.97% | 119,100 | 1223億4224万 | +0.4% | 122.34 | 1.13 |
| 01/22 | 1,026 | 1,031 | 1,016 | 1,026 | +0.1% | 90,000 | 1235億4640万 | +1.28% | 123.55 | 1.14 |
| 01/21 | 1,017 | 1,025 | 1,009 | 1,025 | +1.99% | 149,500 | 1234億2599万 | +1.18% | 123.43 | 1.14 |
| 01/20 | 1,008 | 1,017 | 1,003 | 1,005 | -0.3% | 84,700 | 1210億1767万 | -0.89% | 121.02 | 1.11 |
| 01/17 | 996 | 1,011 | 995 | 1,008 | +1.1% | 148,200 | 1213億7892万 | -0.59% | 121.38 | 1.12 |
| 01/16 | 1,007 | 1,010 | 997 | 997 | +0.4% | 162,800 | 1200億5435万 | -1.68% | 120.05 | 1.1 |
| 01/15 | 990 | 1,004 | 990 | 993 | +0.1% | 174,300 | 1195億7269万 | -2.07% | 119.57 | 1.1 |
| 01/14 | 993 | 999 | 987 | 992 | -0.6% | 164,300 | 1194億5227万 | -2.27% | 119.45 | 1.1 |
| 01/10 | 1,001 | 1,003 | 993 | 998 | -0.6% | 223,000 | 1201億7476万 | -1.87% | 120.17 | 1.11 |
| 01/09 | 1,017 | 1,023 | 1,001 | 1,004 | -1.08% | 145,700 | 1208億9726万 | -1.38% | 120.9 | 1.11 |
| 01/08 | 1,012 | 1,028 | 1,005 | 1,015 | +0.1% | 153,200 | 1222億2183万 | -0.39% | 122.22 | 1.12 |
| 01/07 | 1,015 | 1,028 | 1,011 | 1,014 | +0.3% | 215,500 | 1221億141万 | -0.69% | 122.1 | 1.12 |
| 01/06 | 1,045 | 1,045 | 1,011 | 1,011 | -3.71% | 180,400 | 1217億4017万 | -1.08% | 121.74 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 1,050 | 1,063 | 1,046 | 1,050 | -0.38% | 146,400 | 1264億3638万 | +2.54% | 126.44 | 1.16 |
| 12/27 | 1,030 | 1,054 | 1,030 | 1,054 | +2.83% | 223,300 | 1269億1804万 | +2.83% | 126.92 | 1.17 |
| 12/26 | 1,000 | 1,028 | 998 | 1,025 | +2.4% | 341,800 | 1234億2599万 | -0.1% | 123.43 | 1.14 |
| 12/25 | 1,005 | 1,007 | 992 | 1,001 | -0.2% | 179,200 | 1205億3601万 | -2.63% | 120.54 | 1.11 |
| 12/24 | 992 | 1,007 | 988 | 1,003 | +1.21% | 231,800 | 1207億7684万 | -2.62% | 120.78 | 1.11 |
| 12/23 | 992 | 993 | 982 | 991 | -0.1% | 165,200 | 1193億3185万 | -4.07% | 119.33 | 1.1 |
| 12/20 | 1,000 | 1,007 | 992 | 992 | -0.9% | 156,700 | 1194億5227万 | -4.34% | 119.45 | 1.1 |
| 12/19 | 999 | 1,005 | 996 | 1,001 | -0.3% | 133,000 | 1205億3601万 | -3.75% | 120.54 | 1.11 |
| 12/18 | 1,016 | 1,017 | 1,004 | 1,004 | -0.79% | 96,000 | 1208億9726万 | -3.92% | 120.9 | 1.11 |
| 12/17 | 1,015 | 1,022 | 1,008 | 1,012 | -0.3% | 126,800 | 1218億6058万 | -3.62% | 121.86 | 1.12 |
| 12/16 | 1,030 | 1,037 | 1,011 | 1,015 | -2.59% | 142,400 | 1222億2183万 | -3.7% | 122.22 | 1.12 |
| 12/13 | 1,042 | 1,057 | 1,037 | 1,042 | -1.42% | 145,900 | 1254億7305万 | -1.42% | 125.47 | 1.15 |
| 12/12 | 1,032 | 1,060 | 1,020 | 1,057 | +3.02% | 296,900 | 1272億7928万 | +0.09% | 127.28 | 1.17 |
| 12/11 | 1,038 | 1,039 | 1,022 | 1,026 | -0.48% | 109,500 | 1235億4640万 | -2.66% | 123.55 | 1.14 |
| 12/10 | 1,020 | 1,038 | 1,019 | 1,031 | +2.18% | 196,000 | 1241億4848万 | -2.18% | 124.15 | 1.14 |
| 12/09 | 1,015 | 1,020 | 1,005 | 1,009 | +0.1% | 148,900 | 1214億9934万 | -4.27% | 121.5 | 1.12 |
| 12/06 | 1,019 | 1,019 | 1,002 | 1,008 | -0.3% | 135,800 | 1213億7892万 | -4.36% | 121.38 | 1.12 |
| 12/05 | 1,015 | 1,019 | 1,010 | 1,011 | 0% | 111,100 | 1217億4017万 | -4.17% | 121.74 | 1.12 |
| 12/04 | 1,021 | 1,021 | 1,006 | 1,011 | -2.79% | 214,900 | 1217億4017万 | -4.17% | 121.74 | 1.12 |
| 12/03 | 1,037 | 1,048 | 1,035 | 1,040 | +0.58% | 140,600 | 1252億3222万 | -1.42% | 125.23 | 1.15 |
| 12/02 | 1,032 | 1,040 | 1,029 | 1,034 | +0.39% | 119,700 | 1245億973万 | -1.71% | 124.51 | 1.15 |
| 11/29 | 1,040 | 1,040 | 1,030 | 1,030 | -1.72% | 93,400 | 1240億2806万 | -1.9% | 124.03 | 1.14 |
| 11/28 | 1,037 | 1,050 | 1,034 | 1,048 | +0.48% | 111,600 | 1261億9554万 | -0.19% | 126.2 | 1.16 |
| 11/27 | 1,050 | 1,057 | 1,036 | 1,043 | -1.32% | 147,200 | 1255億9347万 | -0.48% | 125.59 | 1.16 |
| 11/26 | 1,056 | 1,067 | 1,051 | 1,057 | -2.4% | 168,600 | 1272億7928万 | +0.96% | 127.28 | 1.17 |
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 | 1,138 455,000 4/25 | 545 218,000 1/22 | 2,354,000 5,885 1/10 | - | - | +17.07% 10/24 | -16.79% 1/22 |
| 2009年 3月期 | 808 323,000 6/18 | 340 135,800 10/28 | 2,186,000 5,465 6/18 | - | - | +22.35% 4/27 | -27.87% 10/28 |
| 2010年 3月期 | 670 268,000 6/15 | 430 172,000 11/19 | 1,589,200 3,973 4/10 | - | - | +17.34% 5/10 | -16.66% 7/13 |
| 2011年 3月期 | 671 268,400 5/12 | 398 159,000 3/15 | 1,780,800 4,452 5/10 | 757億2610万 | 448億6010万 | +18.13% 5/11 | -17.52% 3/15 |
| 2012年 3月期 | 554 4/1 | 380 11/25 | 1,640,000 10/3 | 625億2200万 | 428億8512万 | +19.02% 10/3 | -12.77% 8/8 |
| 2013年 3月期 | 1,579 3/4 | 373 6/4 5/17 | 15,929,900 1/16 | 1781億9899万 | 420億9513万 | +96.24% 5/7 | -12.99% 5/16 |
| 2014年 3月期 | 4,295 5/9 | 1,253 4/2 | 33,048,100 5/1 | 4847億1480万 | 1414億806万 | +124.24% 5/8 | -28.87% 6/7 |
| 2015年 3月期 | 1,995 6/25 | 995 5/20 | 11,480,500 6/25 | 2402億2912万 | 1198億1352万 | +27.14% 6/16 | -14.42% 5/19 |
| 2016年 3月期 | 1,540 3/31 | 900 2/12 | 2,391,200 3/25 | 1854億4002万 | 1083億7404万 | +26.58% 3/30 | -16.85% 8/25 |
| 2017年 3月期 | 1,847 10/4 | 1,140 6/24 | 11,228,500 10/4 | 2224億761万 | 1372億7378万 | +11.91% 9/28 | -14.25% 6/24 |
| 2018年 3月期 | 2,176 3/15 | 1,397 8/14 | 1,922,800 2/8 | 2620億2434万 | 1682億2059万 | +14.46% 1/15 | -7.62% 8/1 |
| 2019年 3月期 | 3,210 9/27 | 2,006 4/20 | 2,897,000 4/10 | 3865億3407万 | 2415億5369万 | +17.03% 5/21 | -15.09% 12/25 |
| 2020年 3月期 | 2,826 4/1 | 1,481 3/13 | 10,911,200 3/6 | 3402億9448万 | 1783億3550万 | +18.45% 5/7 | -25.32% 3/13 |
| 2021年 3月期 | 3,535 6/11 | 2,070 4/9 | 10,003,200 6/11 | 4256億6914万 | 2492億6029万 | +23.35% 6/10 | -9.89% 3/5 |
| 2022年 3月期 | 3,350 9/17 | 2,146 3/7 | 1,378,900 11/10 | 4033億9226万 | 2584億1187万 | +7.99% 9/2 | -12.02% 1/27 |
| 2023年 3月期 | 2,336 4/11 | 1,651 1/5 | 800,800 5/13 | 2812億9084万 | 1988億615万 | +11.25% 11/14 | -13.44% 5/26 |
| 2024年 3月期 | 1,790 7/25 | 961 3/5 | 1,735,900 8/9 | 2155億4392万 | 1157億1939万 | +6.61% 7/25 | -16.37% 2/15 |
| 最新 | 812 2025/4/24 | 128,300 | 977億7746万 | +1% 804 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 202%（3.02倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 62%（1.62倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/04/24 vs 2024/12/30
- -23%（0.77倍）
- 過去安値
340円（2008/10/28） - 139%（2.39倍）
812円（4/24）