株価チャート
株価
4/25
- 前日 (4/24)
- 1,499
- 始値
- 1,493
- 高値
- 1,524
- 安値
- 1,468
- 終値 ±0%
- 1,499
- 出来高 -67.06%
- 89,600
乖離率
- 株価（5日）
移動平均値 - -4.28%
1,566 - 株価（25日）
移動平均値 - -5.13%
1,580 - 出来高（5日）
移動平均値 - +2.73%
87,220
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 | 1,493 | 1,524 | 1,468 | 1,499 | 0% | 89,600 | 382億8805万 | -5.13% | 19.91 | 0.49 |
| 04/24 | 1,692 | 1,701 | 1,462 | 1,499 | -9.26% | 272,000 | 382億8805万 | -5.78% | 19.91 | 0.49 |
| 04/23 | 1,627 | 1,655 | 1,619 | 1,652 | +3.12% | 24,000 | 421億9603万 | +3.31% | 21.94 | 0.54 |
| 04/22 | 1,567 | 1,628 | 1,567 | 1,602 | +1.65% | 15,200 | 409億1891万 | 0% | 21.28 | 0.53 |
| 04/21 | 1,605 | 1,619 | 1,576 | 1,576 | -1.99% | 35,300 | 402億5481万 | -1.81% | 20.93 | 0.52 |
| 04/18 | 1,563 | 1,619 | 1,563 | 1,608 | +3.68% | 29,900 | 410億7217万 | -0.12% | 21.36 | 0.53 |
| 04/17 | 1,515 | 1,551 | 1,515 | 1,551 | +2.65% | 22,500 | 396億1625万 | -3.84% | 20.6 | 0.51 |
| 04/16 | 1,523 | 1,528 | 1,506 | 1,511 | -0.26% | 14,200 | 385億9456万 | -6.73% | 20.07 | 0.5 |
| 04/15 | 1,530 | 1,530 | 1,514 | 1,515 | +0.87% | 11,200 | 386億9672万 | -6.94% | 20.12 | 0.5 |
| 04/14 | 1,509 | 1,538 | 1,486 | 1,502 | +0.07% | 16,200 | 383億6467万 | -8.13% | 19.95 | 0.49 |
| 04/11 | 1,535 | 1,535 | 1,475 | 1,501 | -4.7% | 26,500 | 383億3913万 | -8.7% | 19.93 | 0.49 |
| 04/10 | 1,549 | 1,575 | 1,535 | 1,575 | +8.55% | 48,100 | 402億2927万 | -4.66% | 20.92 | 0.52 |
| 04/09 | 1,443 | 1,477 | 1,428 | 1,451 | -0.96% | 46,500 | 370億6201万 | -12.33% | 19.27 | 0.48 |
| 04/08 | 1,414 | 1,472 | 1,414 | 1,465 | +5.85% | 36,500 | 374億1961万 | -11.91% | 19.46 | 0.48 |
| 04/07 | 1,358 | 1,423 | 1,342 | 1,384 | -5.79% | 66,600 | 353億5067万 | -17.08% | 18.38 | 0.46 |
| 04/04 | 1,512 | 1,533 | 1,445 | 1,469 | -6.55% | 74,700 | 375億2177万 | -12.35% | 19.51 | 0.48 |
| 04/03 | 1,635 | 1,635 | 1,569 | 1,572 | -5.76% | 57,900 | 401億5264万 | -6.48% | 20.88 | 0.52 |
| 04/02 | 1,664 | 1,668 | 1,621 | 1,668 | +0.24% | 39,800 | 426億471万 | -0.83% | 22.15 | 0.55 |
| 04/01 | 1,694 | 1,708 | 1,651 | 1,664 | -0.95% | 46,800 | 425億254万 | -0.78% | 22.1 | 0.55 |
| 03/31 | 1,674 | 1,725 | 1,674 | 1,680 | +0.36% | 51,400 | 429億1122万 | +0.42% | 22.85 | 0.55 |
| 03/28 | 1,722 | 1,723 | 1,674 | 1,674 | -2.84% | 44,100 | 427億5797万 | +0.42% | 22.77 | 0.55 |
| 03/27 | 1,703 | 1,723 | 1,684 | 1,723 | +0.17% | 50,100 | 440億954万 | +3.48% | 23.43 | 0.57 |
| 03/26 | 1,729 | 1,729 | 1,685 | 1,720 | +0.23% | 67,400 | 439億3292万 | +3.61% | 23.39 | 0.57 |
| 03/25 | 1,751 | 1,751 | 1,685 | 1,716 | -0.23% | 267,300 | 438億3075万 | +3.69% | 23.34 | 0.56 |
| 03/24 | 1,771 | 1,791 | 1,715 | 1,720 | -3.04% | 41,400 | 439億3292万 | +4.31% | 23.39 | 0.57 |
| 03/21 | 1,714 | 1,774 | 1,697 | 1,774 | +3.5% | 46,200 | 453億1221万 | +7.97% | 24.13 | 0.58 |
| 03/19 | 1,705 | 1,724 | 1,699 | 1,714 | +0.23% | 19,700 | 437億7966万 | +4.96% | 23.31 | 0.56 |
| 03/18 | 1,683 | 1,730 | 1,683 | 1,710 | +1.54% | 29,900 | 436億7749万 | +5.17% | 23.26 | 0.56 |
| 03/17 | 1,700 | 1,704 | 1,683 | 1,684 | -0.71% | 36,600 | 430億1339万 | +4.01% | 22.9 | 0.55 |
| 03/14 | 1,692 | 1,714 | 1,687 | 1,696 | +0.06% | 24,700 | 433億1990万 | +5.02% | 23.07 | 0.56 |
| 03/13 | 1,706 | 1,717 | 1,689 | 1,695 | -1.11% | 32,600 | 432億9436万 | +5.28% | 23.05 | 0.56 |
| 03/12 | 1,718 | 1,723 | 1,698 | 1,714 | -0.52% | 20,800 | 437億7966万 | +6.92% | 23.31 | 0.56 |
| 03/11 | 1,675 | 1,735 | 1,675 | 1,723 | +1.77% | 62,300 | 440億954万 | +8.16% | 23.43 | 0.57 |
| 03/10 | 1,715 | 1,748 | 1,685 | 1,693 | -1.34% | 54,000 | 432億4327万 | +6.81% | 23.03 | 0.56 |
| 03/07 | 1,700 | 1,726 | 1,660 | 1,716 | +1.3% | 90,500 | 438億3075万 | +8.75% | 23.34 | 0.56 |
| 03/06 | 1,670 | 1,699 | 1,625 | 1,694 | +2.54% | 223,700 | 432億6881万 | +8.17% | 23.04 | 0.56 |
| 03/05 | 1,644 | 1,669 | 1,644 | 1,652 | +0.49% | 20,300 | 421億9603万 | +6.24% | 22.47 | 0.54 |
| 03/04 | 1,622 | 1,654 | 1,600 | 1,644 | +1.86% | 46,900 | 419億9169万 | +6.41% | 22.36 | 0.54 |
| 03/03 | 1,608 | 1,630 | 1,595 | 1,614 | +1.96% | 27,200 | 412億2542万 | +5.01% | 21.95 | 0.53 |
| 02/28 | 1,551 | 1,607 | 1,551 | 1,583 | +0.51% | 48,100 | 404億3361万 | +3.6% | 21.53 | 0.52 |
| 02/27 | 1,596 | 1,596 | 1,575 | 1,575 | -1.32% | 14,900 | 402億2927万 | +3.62% | 21.42 | 0.52 |
| 02/26 | 1,561 | 1,601 | 1,554 | 1,596 | +2.18% | 43,700 | 407億6566万 | +5.56% | 21.71 | 0.52 |
| 02/25 | 1,538 | 1,568 | 1,536 | 1,562 | +1.1% | 42,000 | 398億9722万 | +3.93% | 21.24 | 0.51 |
| 02/21 | 1,549 | 1,589 | 1,462 | 1,545 | -0.26% | 91,100 | 394億6300万 | +3.41% | 21.01 | 0.51 |
| 02/20 | 1,587 | 1,588 | 1,546 | 1,549 | -3.25% | 45,000 | 395億6517万 | +4.24% | 21.07 | 0.51 |
| 02/19 | 1,608 | 1,614 | 1,566 | 1,601 | -0.44% | 47,600 | 408億9337万 | +8.4% | 21.78 | 0.53 |
| 02/18 | 1,600 | 1,659 | 1,532 | 1,608 | +0.31% | 91,200 | 410億7217万 | +9.76% | 21.87 | 0.53 |
| 02/17 | 1,561 | 1,615 | 1,553 | 1,603 | +2.49% | 43,400 | 409億4446万 | +10.25% | 21.8 | 0.53 |
| 02/14 | 1,556 | 1,570 | 1,541 | 1,564 | +0.64% | 35,900 | 399億4830万 | +8.39% | 21.27 | 0.51 |
| 02/13 | 1,558 | 1,574 | 1,536 | 1,554 | +0.39% | 27,000 | 396億9288万 | +8.37% | 21.14 | 0.51 |
| 02/12 | 1,545 | 1,561 | 1,542 | 1,548 | +0.91% | 13,600 | 395億3962万 | +8.56% | 21.05 | 0.51 |
| 02/10 | 1,545 | 1,560 | 1,534 | 1,534 | -0.39% | 22,600 | 391億8203万 | +8.18% | 20.86 | 0.5 |
| 02/07 | 1,573 | 1,586 | 1,540 | 1,540 | -1.85% | 31,500 | 393億3528万 | +9.14% | 20.95 | 0.51 |
| 02/06 | 1,577 | 1,577 | 1,538 | 1,569 | -0.13% | 31,500 | 400億7601万 | +11.67% | 21.34 | 0.52 |
| 02/05 | 1,518 | 1,574 | 1,518 | 1,571 | +3.15% | 53,700 | 401億2710万 | +12.37% | 21.37 | 0.52 |
| 02/04 | 1,463 | 1,544 | 1,463 | 1,523 | +4.24% | 48,900 | 389億106万 | +9.65% | 20.71 | 0.5 |
| 02/03 | 1,509 | 1,528 | 1,461 | 1,461 | -4.51% | 72,300 | 373億1744万 | +5.87% | 19.87 | 0.48 |
| 01/31 | 1,511 | 1,534 | 1,470 | 1,530 | +1.19% | 87,600 | 390億7986万 | +11.35% | 20.81 | 0.5 |
| 01/30 | 1,415 | 1,513 | 1,400 | 1,512 | +6.93% | 270,900 | 386億2010万 | +10.85% | 20.56 | 0.5 |
| 01/29 | 1,414 | 1,422 | 1,400 | 1,414 | 0% | 12,500 | 361億1694万 | +4.35% | 19.23 | 0.46 |
| 01/28 | 1,400 | 1,418 | 1,400 | 1,414 | +0.71% | 19,400 | 361億1694万 | +4.74% | 19.23 | 0.46 |
| 01/27 | 1,449 | 1,456 | 1,403 | 1,404 | -2.84% | 42,600 | 358億6152万 | +4.31% | 19.1 | 0.46 |
| 01/24 | 1,388 | 1,450 | 1,388 | 1,445 | +4.11% | 56,500 | 369億876万 | +7.76% | 19.65 | 0.48 |
| 01/23 | 1,382 | 1,400 | 1,382 | 1,388 | +0.36% | 17,100 | 354億5284万 | +3.89% | 18.88 | 0.46 |
| 01/22 | 1,388 | 1,396 | 1,377 | 1,383 | +0.51% | 9,600 | 353億2513万 | +3.67% | 18.81 | 0.45 |
| 01/21 | 1,373 | 1,377 | 1,368 | 1,376 | +0.73% | 7,600 | 351億4633万 | +3.23% | 18.71 | 0.45 |
| 01/20 | 1,366 | 1,385 | 1,366 | 1,366 | +0.44% | 16,700 | 348億9091万 | +2.63% | 18.58 | 0.45 |
| 01/17 | 1,337 | 1,367 | 1,337 | 1,360 | +2.26% | 16,300 | 347億3765万 | +2.26% | 18.5 | 0.45 |
| 01/16 | 1,323 | 1,344 | 1,322 | 1,330 | +0.53% | 17,200 | 339億7138万 | +0.15% | 18.09 | 0.44 |
| 01/15 | 1,309 | 1,323 | 1,308 | 1,323 | +0.92% | 13,500 | 337億9258万 | -0.38% | 17.99 | 0.44 |
| 01/14 | 1,316 | 1,339 | 1,311 | 1,311 | -0.68% | 27,000 | 334億8608万 | -1.21% | 17.83 | 0.43 |
| 01/10 | 1,339 | 1,350 | 1,320 | 1,320 | -0.68% | 16,900 | 337億1596万 | -0.68% | 17.95 | 0.43 |
| 01/09 | 1,336 | 1,354 | 1,329 | 1,329 | -0.97% | 21,700 | 339億4584万 | 0% | 18.08 | 0.44 |
| 01/08 | 1,349 | 1,363 | 1,342 | 1,342 | -1.25% | 16,300 | 342億7789万 | +1.05% | 18.25 | 0.44 |
| 01/07 | 1,346 | 1,372 | 1,333 | 1,359 | +1.87% | 18,400 | 347億1211万 | +2.41% | 18.48 | 0.45 |
| 01/06 | 1,374 | 1,374 | 1,334 | 1,334 | -2.91% | 26,600 | 340億7355万 | +0.76% | 18.14 | 0.44 |
| 2024 | ||||||||||
| 12/30 | 1,387 | 1,387 | 1,364 | 1,374 | -0.94% | 17,600 | 350億9525万 | +3.85% | 18.69 | 0.4 |
| 12/27 | 1,406 | 1,410 | 1,373 | 1,387 | -0.22% | 36,900 | 354億2730万 | +5.16% | 18.87 | 0.41 |
| 12/26 | 1,360 | 1,396 | 1,354 | 1,390 | +2.96% | 45,600 | 355億393万 | +5.7% | 18.91 | 0.41 |
| 12/25 | 1,308 | 1,350 | 1,308 | 1,350 | +3.29% | 18,600 | 344億8223万 | +3.05% | 18.36 | 0.4 |
| 12/24 | 1,300 | 1,321 | 1,300 | 1,307 | +0.38% | 12,800 | 333億8391万 | +0.15% | 17.78 | 0.38 |
| 12/23 | 1,282 | 1,320 | 1,275 | 1,302 | +1.56% | 14,000 | 332億5619万 | -0.08% | 17.71 | 0.38 |
| 12/20 | 1,292 | 1,302 | 1,282 | 1,282 | -0.77% | 8,300 | 327億4535万 | -1.38% | 17.44 | 0.38 |
| 12/19 | 1,276 | 1,300 | 1,274 | 1,292 | +0.08% | 9,800 | 330億77万 | -0.62% | 17.57 | 0.38 |
| 12/18 | 1,307 | 1,315 | 1,289 | 1,291 | -1% | 17,300 | 329億7523万 | -0.69% | 17.56 | 0.38 |
| 12/17 | 1,292 | 1,308 | 1,292 | 1,304 | +1.16% | 9,600 | 333億728万 | +0.38% | 17.74 | 0.38 |
| 12/16 | 1,307 | 1,308 | 1,289 | 1,289 | -1.38% | 12,400 | 329億2414万 | -0.62% | 17.53 | 0.38 |
| 12/13 | 1,331 | 1,361 | 1,306 | 1,307 | -2.83% | 25,600 | 333億8391万 | +0.85% | 17.78 | 0.38 |
| 12/12 | 1,362 | 1,365 | 1,339 | 1,345 | -0.96% | 22,100 | 343億5452万 | +4.02% | 18.3 | 0.4 |
| 12/11 | 1,342 | 1,366 | 1,336 | 1,358 | +2.8% | 55,700 | 346億8657万 | +5.27% | 18.47 | 0.4 |
| 12/10 | 1,334 | 1,336 | 1,314 | 1,321 | -0.97% | 22,100 | 337億4150万 | +2.72% | 17.97 | 0.39 |
| 12/09 | 1,328 | 1,343 | 1,325 | 1,334 | +0.45% | 13,500 | 340億7355万 | +3.98% | 18.15 | 0.39 |
| 12/06 | 1,330 | 1,346 | 1,319 | 1,328 | +0.23% | 12,600 | 339億2030万 | +3.75% | 18.06 | 0.39 |
| 12/05 | 1,322 | 1,330 | 1,305 | 1,325 | +2.32% | 16,900 | 338億4367万 | +3.84% | 18.02 | 0.39 |
| 12/04 | 1,355 | 1,357 | 1,292 | 1,295 | -4.43% | 40,300 | 330億7740万 | +1.73% | 17.62 | 0.38 |
| 12/03 | 1,329 | 1,355 | 1,329 | 1,355 | +2.65% | 28,900 | 346億994万 | +6.53% | 18.43 | 0.4 |
| 12/02 | 1,299 | 1,327 | 1,299 | 1,320 | +1.15% | 20,700 | 337億1596万 | +4.1% | 17.96 | 0.39 |
| 11/29 | 1,310 | 1,316 | 1,300 | 1,305 | -0.38% | 25,000 | 333億3282万 | +3.16% | 17.75 | 0.38 |
| 11/28 | 1,295 | 1,311 | 1,288 | 1,310 | +1.16% | 25,700 | 334億6053万 | +3.8% | 17.82 | 0.39 |
| 11/27 | 1,300 | 1,300 | 1,266 | 1,295 | -0.38% | 30,900 | 330億7740万 | +2.86% | 17.62 | 0.38 |
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 | 1,425 570 4/9 | 800 320 3/18 | 30,400 76,000 2/8 76,000 1/9 | - | - | +10.79% 4/28 | -15.03% 1/16 |
| 2009年 3月期 | 1,135 454 5/20 | 510 204 2/24 | 33,200 83,000 9/26 | - | - | +21.68% 1/7 | -27.43% 10/8 |
| 2010年 3月期 | 955 382 3/31 | 575 230 5/18 | 310,400 776,000 2/4 | 243億9299万 | - | +16.16% 3/30 | -7.45% 5/21 |
| 2011年 3月期 | 1,065 426 4/28 | 628 251 3/15 | 152,800 382,000 4/28 | 272億265万 | 160億2785万 | +11.55% 12/2 | -26.56% 3/15 |
| 2012年 3月期 | 883 353 3/16 | 555 222 11/22 | 32,400 81,000 3/9 | 225億4116万 | 141億7603万 | +12.57% 3/15 | -9.77% 8/8 |
| 2013年 3月期 | 880 352 4/27 | 615 246 6/4 | 46,000 115,000 6/29 | 224億7731万 | 157億857万 | +12.74% 6/28 | -13.23% 5/16 |
| 2014年 3月期 | 928 371 4/25 | 720 288 6/14 | 96,800 242,000 4/25 | 236億9057万 | 183億9052万 | +5.12% 7/5 | -11.13% 6/7 |
| 2015年 3月期 | 908 363 3/24 | 720 288 4/11 | 57,600 144,000 3/23 | 231億7972万 | 183億9052万 | +6.61% 10/31 | -6.65% 10/17 |
| 2016年 3月期 | 870 348 4/27 | 630 252 2/12 | 57,600 144,000 4/27 | 222億2188万 | 160億9171万 | +10.67% 4/27 | -8.1% 8/25 |
| 2017年 3月期 | 925 370 3/31 | 650 260 6/17 260 4/8 他2件 | 123,200 308,000 2/1 | 236億2671万 | 166億255万 | +7.66% 10/5 | -6.99% 6/24 |
| 2018年 3月期 | 984 3,935 10/30 | 830 332 5/1 | 112,000 28,000 10/30 | 251億2733万 | 212億19万 | +8.2% 7/27 | -4.58% 2/9 |
| 2019年 3月期 | 1,050 4,200 7/30 | 716 2,865 3/13 | 38,400 9,600 4/26 | 268億1951万 | 182億9474万 | +5.18% 8/1 | -9.53% 2/1 1/31 |
| 2020年 3月期 | 793 3,170 12/13 | 565 2,258 3/17 | 92,800 23,200 10/30 | 202億4234万 | 144億1868万 | +6.01% 4/28 | -15.75% 3/13 |
| 2021年 3月期 | 1,084 4,335 3/29 | 582 2,326 8/3 | 296,400 74,100 3/3 | 276億8157万 | 148億5290万 | +23.11% 3/5 | -10.84% 8/3 |
| 2022年 3月期 | 1,447 7/28 | 678 3/8 | 853,400 6/4 | 369億5984万 | 173億1774万 | +19.05% 6/4 | -17.65% 8/5 |
| 2023年 3月期 | 792 2/2 | 645 5/19 5/12 | 230,800 4/27 | 202億2957万 | 164億7484万 | +7.04% 6/7 | -7.78% 5/12 |
| 2024年 3月期 | 1,243 3/22 | 675 6/2 | 634,600 3/22 | 317億4919万 | 172億4111万 | +43.17% 3/22 | -7.79% 10/20 |
| 2025年 3月期 | 1,791 3/24 | 935 4/25 | 314,800 10/30 | 457億4643万 | 238億8214万 | +20.74% 6/14 | -17.05% 4/7 |
| 最新 | 1,499 2025/4/25 | 89,600 | 382億8805万 | -5.13% 1,580 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/29
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 98%（1.98倍）
- 2025/04/25 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
510円（2009/02/24） - 194%（2.94倍）
1,499円（4/25）