株価チャート
株価
4/25
- 前日 (4/24)
- 1,230
- 始値
- 1,230
- 高値
- 1,259
- 安値
- 1,230
- 終値 +2.36%
- 1,259
- 出来高 -58.73%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +2.03%
1,234 - 株価（25日）
移動平均値 - +1.94%
1,235 - 出来高（5日）
移動平均値 - -92.79%
72,140
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 | 1,230 | 1,259 | 1,230 | 1,259 | +2.36% | 5,200 | 42億3296万 | +1.94% | 5.64 | 0.3 |
| 04/24 | 1,268 | 1,268 | 1,230 | 1,230 | -1.52% | 12,600 | 41億3546万 | -0.73% | 5.51 | 0.29 |
| 04/23 | 1,274 | 1,274 | 1,249 | 1,249 | +1.13% | 9,200 | 41億9934万 | +0.48% | 5.59 | 0.29 |
| 04/22 | 1,195 | 1,235 | 1,195 | 1,235 | +3.35% | 13,600 | 41億5227万 | -0.96% | 5.53 | 0.29 |
| 04/21 | 1,205 | 1,277 | 1,113 | 1,195 | -0.5% | 320,100 | 40億1778万 | -4.4% | 5.35 | 0.28 |
| 04/18 | 1,207 | 1,214 | 1,201 | 1,201 | +0.33% | 7,300 | 40億3795万 | -4.23% | 5.38 | 0.28 |
| 04/17 | 1,210 | 1,210 | 1,190 | 1,197 | -0.25% | 6,600 | 40億2450万 | -4.85% | 5.36 | 0.28 |
| 04/16 | 1,217 | 1,225 | 1,200 | 1,200 | -0.5% | 4,700 | 40億3459万 | -4.91% | 5.38 | 0.28 |
| 04/15 | 1,200 | 1,207 | 1,186 | 1,206 | +0.92% | 6,600 | 40億5476万 | -4.81% | 5.4 | 0.28 |
| 04/14 | 1,199 | 1,208 | 1,190 | 1,195 | +0.34% | 19,700 | 40億1778万 | -6.05% | 5.35 | 0.28 |
| 04/11 | 1,155 | 1,191 | 1,141 | 1,191 | +2.06% | 9,500 | 40億433万 | -6.73% | 5.33 | 0.28 |
| 04/10 | 1,176 | 1,180 | 1,140 | 1,167 | +7.46% | 17,500 | 39億2364万 | -8.97% | 5.23 | 0.27 |
| 04/09 | 1,112 | 1,117 | 1,054 | 1,086 | -3.98% | 18,800 | 36億5130万 | -15.68% | 4.86 | 0.25 |
| 04/08 | 1,087 | 1,135 | 1,087 | 1,131 | +7.71% | 12,800 | 38億260万 | -12.73% | 5.07 | 0.27 |
| 04/07 | 1,040 | 1,075 | 1,023 | 1,050 | -8.3% | 37,000 | 35億3027万 | -19.48% | 4.7 | 0.25 |
| 04/04 | 1,215 | 1,220 | 1,130 | 1,145 | -7.66% | 45,500 | 38億4967万 | -12.86% | 5.13 | 0.27 |
| 04/03 | 1,243 | 1,270 | 1,237 | 1,240 | -3.73% | 18,800 | 41億6908万 | -6.13% | 5.55 | 0.29 |
| 04/02 | 1,284 | 1,288 | 1,262 | 1,288 | +0.31% | 23,000 | 43億3046万 | -2.65% | 5.77 | 0.3 |
| 04/01 | 1,295 | 1,300 | 1,270 | 1,284 | -0.85% | 9,800 | 43億1701万 | -3.02% | 5.75 | 0.3 |
| 03/31 | 1,305 | 1,317 | 1,281 | 1,295 | -2.56% | 26,700 | 43億5400万 | -2.34% | 5.8 | 0.3 |
| 03/28 | 1,316 | 1,352 | 1,316 | 1,329 | -3.13% | 12,300 | 44億6831万 | +0.15% | 5.95 | 0.31 |
| 03/27 | 1,384 | 1,391 | 1,369 | 1,372 | -0.51% | 23,600 | 46億1288万 | +3.31% | 6.15 | 0.32 |
| 03/26 | 1,371 | 1,389 | 1,362 | 1,379 | +0.88% | 17,400 | 46億3642万 | +4% | 6.18 | 0.32 |
| 03/25 | 1,380 | 1,397 | 1,358 | 1,367 | -1.23% | 35,900 | 45億9607万 | +3.25% | 6.12 | 0.32 |
| 03/24 | 1,355 | 1,384 | 1,340 | 1,384 | +2.37% | 21,000 | 46億5323万 | +4.69% | 6.2 | 0.32 |
| 03/21 | 1,349 | 1,365 | 1,346 | 1,352 | +0.22% | 20,500 | 45億4564万 | +2.35% | 6.06 | 0.32 |
| 03/19 | 1,332 | 1,349 | 1,328 | 1,349 | +1.73% | 14,400 | 45億3555万 | +2.2% | 6.04 | 0.32 |
| 03/18 | 1,318 | 1,337 | 1,318 | 1,326 | +0.68% | 10,700 | 44億5822万 | +0.45% | 5.94 | 0.31 |
| 03/17 | 1,309 | 1,327 | 1,303 | 1,317 | +1.07% | 9,100 | 44億2796万 | -0.23% | 5.9 | 0.31 |
| 03/14 | 1,301 | 1,308 | 1,301 | 1,303 | +0.15% | 3,900 | 43億8089万 | -1.29% | 5.84 | 0.31 |
| 03/13 | 1,302 | 1,311 | 1,301 | 1,301 | +0.15% | 2,900 | 43億7417万 | -1.59% | 5.83 | 0.31 |
| 03/12 | 1,310 | 1,327 | 1,295 | 1,299 | -0.99% | 12,200 | 43億6744万 | -1.89% | 5.82 | 0.3 |
| 03/11 | 1,312 | 1,312 | 1,290 | 1,312 | -1.06% | 13,600 | 44億1115万 | -1.06% | 5.88 | 0.31 |
| 03/10 | 1,328 | 1,330 | 1,316 | 1,326 | -0.3% | 13,500 | 44億5822万 | +0.08% | 5.94 | 0.31 |
| 03/07 | 1,315 | 1,340 | 1,307 | 1,330 | +0.68% | 15,700 | 44億7167万 | +0.76% | 5.96 | 0.31 |
| 03/06 | 1,317 | 1,325 | 1,312 | 1,321 | +1.23% | 8,500 | 44億4141万 | +0.3% | 5.92 | 0.31 |
| 03/05 | 1,302 | 1,322 | 1,300 | 1,305 | +0.31% | 4,800 | 43億8762万 | -0.68% | 5.85 | 0.31 |
| 03/04 | 1,322 | 1,326 | 1,295 | 1,301 | -1.59% | 8,900 | 43億7417万 | -0.84% | 5.83 | 0.31 |
| 03/03 | 1,303 | 1,327 | 1,302 | 1,322 | +0.92% | 11,600 | 44億4477万 | +0.99% | 5.92 | 0.31 |
| 02/28 | 1,297 | 1,312 | 1,292 | 1,310 | +0.31% | 15,800 | 44億443万 | +0.38% | 5.87 | 0.31 |
| 02/27 | 1,295 | 1,312 | 1,295 | 1,306 | +1.01% | 4,300 | 43億9098万 | +0.31% | 5.85 | 0.31 |
| 02/26 | 1,305 | 1,311 | 1,281 | 1,293 | -1.22% | 11,100 | 43億4727万 | -0.46% | 5.79 | 0.3 |
| 02/25 | 1,327 | 1,327 | 1,308 | 1,309 | -1.8% | 7,800 | 44億107万 | +1.08% | 5.86 | 0.31 |
| 02/21 | 1,328 | 1,334 | 1,320 | 1,333 | -0.07% | 4,300 | 44億8176万 | +3.41% | 5.97 | 0.31 |
| 02/20 | 1,333 | 1,338 | 1,325 | 1,334 | -0.22% | 6,300 | 44億8512万 | +3.98% | 5.98 | 0.31 |
| 02/19 | 1,331 | 1,337 | 1,304 | 1,337 | +0.53% | 15,600 | 44億9521万 | +4.78% | 5.99 | 0.31 |
| 02/18 | 1,325 | 1,336 | 1,325 | 1,330 | 0% | 2,600 | 44億7167万 | +4.72% | 5.96 | 0.31 |
| 02/17 | 1,317 | 1,339 | 1,317 | 1,330 | +0.99% | 5,100 | 44億7167万 | +5.22% | 5.96 | 0.31 |
| 02/14 | 1,347 | 1,347 | 1,316 | 1,317 | -2.44% | 12,400 | 44億2796万 | +4.61% | 5.9 | 0.31 |
| 02/13 | 1,344 | 1,354 | 1,334 | 1,350 | +0.45% | 17,900 | 45億3892万 | +7.66% | 6.05 | 0.32 |
| 02/12 | 1,346 | 1,355 | 1,337 | 1,344 | +0.15% | 26,000 | 45億1874万 | +7.61% | 6.02 | 0.32 |
| 02/10 | 1,340 | 1,379 | 1,340 | 1,342 | +0.68% | 15,100 | 45億1202万 | +7.96% | 6.01 | 0.31 |
| 02/07 | 1,322 | 1,338 | 1,321 | 1,333 | +0.68% | 8,300 | 44億8176万 | +7.67% | 5.97 | 0.31 |
| 02/06 | 1,350 | 1,350 | 1,321 | 1,324 | -1.85% | 23,300 | 44億5150万 | +7.38% | 5.93 | 0.31 |
| 02/05 | 1,354 | 1,377 | 1,328 | 1,349 | -0.07% | 23,800 | 45億3555万 | +9.85% | 6.04 | 0.32 |
| 02/04 | 1,347 | 1,355 | 1,316 | 1,350 | -0.15% | 35,900 | 45億3892万 | +10.47% | 6.05 | 0.32 |
| 02/03 | 1,340 | 1,380 | 1,310 | 1,352 | +5.62% | 151,200 | 45億4564万 | +11.18% | 6.06 | 0.32 |
| 01/31 | 1,230 | 1,280 | 1,230 | 1,280 | +5.79% | 43,800 | 43億356万 | +5.7% | 5.73 | 0.3 |
| 01/30 | 1,239 | 1,255 | 1,210 | 1,210 | -2.26% | 48,600 | 40億6821万 | +0.25% | 5.42 | 0.28 |
| 01/29 | 1,251 | 1,263 | 1,235 | 1,238 | -1.28% | 8,200 | 41億6235万 | +2.57% | 5.55 | 0.29 |
| 01/28 | 1,252 | 1,289 | 1,251 | 1,254 | -0.71% | 8,900 | 42億1615万 | +3.98% | 5.62 | 0.29 |
| 01/27 | 1,227 | 1,295 | 1,216 | 1,263 | +3.44% | 18,500 | 42億4641万 | +4.99% | 5.66 | 0.3 |
| 01/24 | 1,212 | 1,227 | 1,212 | 1,221 | +0.49% | 2,500 | 41億520万 | +1.75% | 5.47 | 0.29 |
| 01/23 | 1,232 | 1,234 | 1,215 | 1,215 | -1.22% | 10,000 | 40億8502万 | +1.33% | 5.44 | 0.29 |
| 01/22 | 1,227 | 1,230 | 1,214 | 1,230 | +0.24% | 10,300 | 41億3546万 | +2.67% | 5.51 | 0.29 |
| 01/21 | 1,204 | 1,227 | 1,202 | 1,227 | +2.08% | 7,000 | 41億2537万 | +2.51% | 5.5 | 0.29 |
| 01/20 | 1,178 | 1,209 | 1,178 | 1,202 | +2.74% | 5,800 | 40億4131万 | +0.5% | 5.38 | 0.28 |
| 01/17 | 1,163 | 1,170 | 1,155 | 1,170 | +0.09% | 10,200 | 39億3373万 | -2.17% | 5.24 | 0.27 |
| 01/16 | 1,168 | 1,179 | 1,165 | 1,169 | +0.09% | 10,400 | 39億3036万 | -2.26% | 5.24 | 0.27 |
| 01/15 | 1,184 | 1,185 | 1,165 | 1,168 | -1.35% | 4,400 | 39億2700万 | -2.42% | 5.23 | 0.27 |
| 01/14 | 1,180 | 1,198 | 1,165 | 1,184 | +0.08% | 15,400 | 39億8080万 | -1.09% | 5.3 | 0.28 |
| 01/10 | 1,193 | 1,194 | 1,182 | 1,183 | -0.84% | 3,000 | 39億7743万 | -1.17% | 5.3 | 0.28 |
| 01/09 | 1,205 | 1,210 | 1,193 | 1,193 | -1% | 6,900 | 40億1106万 | -0.25% | 5.34 | 0.28 |
| 01/08 | 1,208 | 1,209 | 1,205 | 1,205 | -0.74% | 2,400 | 40億5140万 | +0.84% | 5.4 | 0.28 |
| 01/07 | 1,224 | 1,224 | 1,208 | 1,214 | +0.33% | 9,200 | 40億8166万 | +1.76% | 5.44 | 0.28 |
| 01/06 | 1,230 | 1,230 | 1,210 | 1,210 | +0.58% | 8,900 | 40億6821万 | +1.68% | 5.42 | 0.28 |
| 2024 | ||||||||||
| 12/30 | 1,201 | 1,205 | 1,201 | 1,203 | -0.41% | 2,500 | 40億4468万 | +1.18% | 5.39 | 0.28 |
| 12/27 | 1,191 | 1,211 | 1,191 | 1,208 | +1.43% | 4,200 | 40億6149万 | +1.68% | 5.41 | 0.28 |
| 12/26 | 1,200 | 1,200 | 1,181 | 1,191 | -0.75% | 10,600 | 40億433万 | +0.34% | 5.33 | 0.28 |
| 12/25 | 1,211 | 1,211 | 1,186 | 1,200 | -0.91% | 5,800 | 40億3459万 | +1.1% | 5.38 | 0.28 |
| 12/24 | 1,221 | 1,221 | 1,200 | 1,211 | -0.74% | 5,100 | 40億7157万 | +2.19% | 5.42 | 0.28 |
| 12/23 | 1,198 | 1,223 | 1,198 | 1,220 | +2.52% | 16,800 | 41億183万 | +3.13% | 5.46 | 0.29 |
| 12/20 | 1,206 | 1,206 | 1,190 | 1,190 | -1.24% | 4,500 | 40億97万 | +0.85% | 5.33 | 0.28 |
| 12/19 | 1,187 | 1,205 | 1,182 | 1,205 | +0.08% | 6,100 | 40億5140万 | +2.29% | 5.4 | 0.28 |
| 12/18 | 1,182 | 1,204 | 1,181 | 1,204 | +1.52% | 9,200 | 40億4804万 | +2.29% | 5.39 | 0.28 |
| 12/17 | 1,181 | 1,192 | 1,181 | 1,186 | -0.59% | 4,700 | 39億8752万 | +0.94% | 5.31 | 0.28 |
| 12/16 | 1,200 | 1,200 | 1,187 | 1,193 | -0.08% | 2,800 | 40億1106万 | +1.62% | 5.34 | 0.28 |
| 12/13 | 1,199 | 1,199 | 1,188 | 1,194 | -0.42% | 6,000 | 40億1442万 | +1.88% | 5.35 | 0.28 |
| 12/12 | 1,190 | 1,200 | 1,190 | 1,199 | +1.01% | 2,800 | 40億3123万 | +2.57% | 5.37 | 0.28 |
| 12/11 | 1,204 | 1,204 | 1,185 | 1,187 | -1.08% | 5,900 | 39億9088万 | +1.8% | 5.32 | 0.28 |
| 12/10 | 1,207 | 1,207 | 1,200 | 1,200 | -0.41% | 8,700 | 40億3459万 | +3.18% | 5.38 | 0.28 |
| 12/09 | 1,202 | 1,205 | 1,191 | 1,205 | +2.12% | 17,300 | 40億5140万 | +3.88% | 5.4 | 0.28 |
| 12/06 | 1,184 | 1,184 | 1,170 | 1,180 | 0% | 5,900 | 39億6735万 | +2.08% | 5.29 | 0.28 |
| 12/05 | 1,177 | 1,185 | 1,177 | 1,180 | +0.25% | 2,100 | 39億6735万 | +2.16% | 5.29 | 0.28 |
| 12/04 | 1,183 | 1,188 | 1,175 | 1,177 | -0.76% | 3,600 | 39億5726万 | +2.26% | 5.27 | 0.28 |
| 12/03 | 1,166 | 1,196 | 1,166 | 1,186 | +1.72% | 10,200 | 39億8752万 | +3.31% | 5.31 | 0.28 |
| 12/02 | 1,167 | 1,174 | 1,150 | 1,166 | +0.26% | 7,900 | 39億2028万 | +2.01% | 5.22 | 0.27 |
| 11/29 | 1,166 | 1,169 | 1,161 | 1,163 | -0.09% | 3,400 | 39億1019万 | +2.11% | 5.21 | 0.27 |
| 11/28 | 1,200 | 1,200 | 1,164 | 1,164 | +2.37% | 22,400 | 39億1355万 | +2.56% | 5.21 | 0.27 |
| 11/27 | 1,165 | 1,165 | 1,126 | 1,137 | -2.4% | 6,600 | 38億2277万 | +0.35% | 5.09 | 0.27 |
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 | 3,130 313 6/6 | 1,120 112 1/22 | 101,800 1,018,000 11/2 | - | - | +18.59% 2/4 | -25.77% 1/23 |
| 2009年 3月期 | 1,950 195 3/25 195 3/23 | 680 68 10/8 | 615,700 6,157,000 3/11 | - | - | +62.14% 3/11 | -43.13% 10/8 |
| 2010年 3月期 | 2,320 232 4/8 | 950 95 11/19 95 11/18 | 269,400 2,694,000 4/2 | - | - | +20.95% 3/23 | -19.72% 9/28 |
| 2011年 3月期 | 2,540 254 3/31 | 950 95 10/29 | 201,300 2,013,000 3/31 | 85億3922万 | 31億9380万 | +48.09% 4/5 | -15.35% 5/25 |
| 2012年 3月期 | 3,450 345 1/23 | 1,110 111 10/5 | 4,537,300 45,373,000 12/30 | 115億9855万 | 37億3170万 | +53% 1/5 | -23.95% 10/5 |
| 2013年 3月期 | 2,680 268 4/2 | 1,280 128 10/16 128 10/15 他2件 | 302,200 3,022,000 4/17 | 90億989万 | 43億323万 | +36.89% 11/29 | -32.36% 5/11 |
| 2014年 3月期 | 2,400 240 5/22 | 1,550 155 6/7 | 468,500 4,685,000 9/20 | 80億6856万 | 52億1094万 | +16.5% 9/20 | -14.74% 6/7 |
| 2015年 3月期 | 2,950 295 7/14 | 1,830 183 5/22 183 4/30 | 1,479,300 14,793,000 7/14 | 99億1838万 | 61億5275万 | +22.56% 7/14 | -11.52% 10/14 |
| 2016年 3月期 | 2,220 222 5/11 | 1,490 149 2/12 | 25,500 255,000 6/9 255,000 5/11 | 74億6400万 | 50億962万 | +7.44% 11/17 | -16.61% 8/25 |
| 2017年 3月期 | 2,890 289 9/29 | 1,390 139 6/28 | 10,363,400 103,634,000 8/2 | 97億1665万 | 46億7340万 | +46.11% 8/2 | -10.48% 4/13 |
| 2018年 3月期 | 2,490 249 7/3 | 1,900 3/26 | 50,900 509,000 6/21 | 83億7178万 | 63億8810万 | +9.95% 6/30 | -9.65% 2/15 |
| 2019年 3月期 | 2,138 5/15 5/14 | 1,184 12/25 | 54,700 12/21 | 71億8830万 | 39億8080万 | +5.43% 5/14 | -21.53% 12/25 |
| 2020年 3月期 | 1,521 10/15 | 864 3/13 | 37,000 10/15 | 51億1384万 | 29億490万 | +12.98% 5/8 | -23.44% 3/16 |
| 2021年 3月期 | 1,410 10/5 | 934 4/6 | 106,700 5/12 | 47億4064万 | 31億4026万 | +20.05% 5/12 | -13.58% 12/25 |
| 2022年 3月期 | 1,353 11/12 | 853 3/9 | 600,000 11/12 | 45億4900万 | 28億6792万 | +16.65% 11/12 | -8.86% 3/9 |
| 2023年 3月期 | 1,106 3/6 | 845 11/11 | 76,400 3/3 | 37億1855万 | 28億4102万 | +11.05% 2/1 | -6.6% 10/13 |
| 2024年 3月期 | 1,633 9/15 | 995 4/7 | 436,700 2/1 | 54億9041万 | 33億4535万 | +26.72% 2/5 | -18.71% 11/2 |
| 最新 | 1,259 2025/4/25 | 5,200 | 42億3296万 | +1.94% 1,235 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 104%（2.04倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 74%（1.74倍）
- 1989/12/29 vs 1988/12/28
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -25%（0.75倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 40%（1.4倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/29 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/29
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 138%（2.38倍）
- 2012/12/28 vs 2011/12/30
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/04/25 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
520円（2002/12/19） - 142%（2.42倍）
1,259円（4/25）