株価チャート
株価
4/24
- 前日 (4/23)
- 678
- 始値
- 684
- 高値
- 684
- 安値
- 673
- 終値 -0.44%
- 675
- 出来高 -34.78%
- 12,000
乖離率
- 株価（5日）
移動平均値 - +1.35%
666 - 株価（25日）
移動平均値 - +1.05%
668 - 出来高（5日）
移動平均値 - -52.27%
25,140
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 | 684 | 684 | 673 | 675 | -0.44% | 12,000 | 120億4180万 | +1.05% | 20.32 | 2.21 |
| 04/23 | 674 | 680 | 666 | 678 | +2.42% | 18,400 | 120億9532万 | +1.19% | 20.41 | 2.22 |
| 04/22 | 663 | 675 | 662 | 662 | +0.15% | 24,700 | 118億988万 | -1.49% | 19.93 | 2.17 |
| 04/21 | 658 | 665 | 655 | 661 | +0.92% | 31,700 | 117億9204万 | -1.93% | 19.9 | 2.17 |
| 04/18 | 637 | 655 | 635 | 655 | +3.15% | 38,900 | 116億8501万 | -2.96% | 19.72 | 2.15 |
| 04/17 | 624 | 635 | 624 | 635 | +1.6% | 7,100 | 113億2821万 | -6.34% | 19.12 | 2.08 |
| 04/16 | 635 | 640 | 624 | 625 | -1.57% | 31,800 | 111億4981万 | -8.09% | 18.82 | 2.05 |
| 04/15 | 629 | 635 | 626 | 635 | +0.95% | 25,100 | 113億2821万 | -6.89% | 19.12 | 2.08 |
| 04/14 | 624 | 636 | 617 | 629 | +2.44% | 41,900 | 112億2117万 | -8.18% | 18.94 | 2.06 |
| 04/11 | 589 | 621 | 574 | 614 | +1.82% | 90,300 | 109億5358万 | -10.76% | 18.49 | 2.01 |
| 04/10 | 616 | 620 | 597 | 603 | +6.54% | 104,300 | 107億5734万 | -12.86% | 18.15 | 1.98 |
| 04/09 | 579 | 579 | 557 | 566 | -5.19% | 95,500 | 100億9727万 | -18.68% | 17.04 | 1.86 |
| 04/08 | 591 | 617 | 590 | 597 | +7.18% | 108,300 | 106億5030万 | -14.96% | 17.97 | 1.96 |
| 04/07 | 590 | 592 | 557 | 557 | -12.97% | 172,600 | 99億3671万 | -21.1% | 16.77 | 1.83 |
| 04/04 | 670 | 670 | 629 | 640 | -6.84% | 155,600 | 114億1741万 | -10.11% | 19.27 | 2.1 |
| 04/03 | 677 | 694 | 672 | 687 | -1.58% | 67,400 | 122億5588万 | -3.92% | 20.68 | 2.25 |
| 04/02 | 713 | 713 | 695 | 698 | -1.13% | 62,400 | 124億5211万 | -2.51% | 21.01 | 2.29 |
| 04/01 | 707 | 715 | 704 | 706 | -0.14% | 18,600 | 125億9483万 | -1.53% | 21.26 | 2.32 |
| 03/31 | 721 | 721 | 706 | 707 | -3.55% | 41,500 | 126億1267万 | -1.39% | 21.29 | 2.32 |
| 03/28 | 740 | 749 | 730 | 733 | -2.14% | 33,000 | 130億7650万 | +1.95% | 22.07 | 2.4 |
| 03/27 | 741 | 753 | 736 | 749 | +0.4% | 35,100 | 133億6194万 | +4.03% | 22.55 | 2.46 |
| 03/26 | 750 | 751 | 740 | 746 | 0% | 26,500 | 133億842万 | +3.47% | 22.46 | 2.45 |
| 03/25 | 734 | 748 | 727 | 746 | +2.47% | 46,800 | 133億842万 | +3.47% | 22.46 | 2.45 |
| 03/24 | 766 | 766 | 720 | 728 | -3.7% | 91,200 | 129億8730万 | +0.83% | 21.92 | 2.39 |
| 03/21 | 727 | 765 | 722 | 756 | +3.42% | 385,300 | 134億8682万 | +4.56% | 22.76 | 2.48 |
| 03/19 | 731 | 745 | 726 | 731 | -0.14% | 43,000 | 130億4082万 | +1.25% | 22.01 | 2.4 |
| 03/18 | 705 | 754 | 705 | 732 | +3.68% | 169,100 | 130億5866万 | +1.39% | 22.04 | 2.4 |
| 03/17 | 702 | 709 | 697 | 706 | +0.57% | 41,400 | 125億9483万 | -2.35% | 21.26 | 2.32 |
| 03/14 | 702 | 709 | 696 | 702 | -1.13% | 35,200 | 125億2347万 | -3.04% | 21.14 | 2.3 |
| 03/13 | 691 | 710 | 691 | 710 | +2.9% | 37,000 | 126億6619万 | -2.07% | 21.38 | 2.33 |
| 03/12 | 688 | 694 | 683 | 690 | -0.29% | 44,100 | 123億939万 | -4.96% | 20.77 | 2.26 |
| 03/11 | 691 | 693 | 677 | 692 | -1% | 126,500 | 123億4507万 | -4.95% | 20.83 | 2.27 |
| 03/10 | 702 | 706 | 697 | 699 | -0.71% | 57,600 | 124億6995万 | -4.38% | 21.05 | 2.29 |
| 03/07 | 709 | 711 | 700 | 704 | -1.81% | 52,600 | 125億5915万 | -3.96% | 21.2 | 2.31 |
| 03/06 | 713 | 717 | 707 | 717 | +1.27% | 45,500 | 127億9107万 | -2.58% | 21.59 | 2.35 |
| 03/05 | 698 | 716 | 695 | 708 | +1.43% | 80,700 | 126億3051万 | -4.07% | 21.32 | 2.32 |
| 03/04 | 702 | 707 | 697 | 698 | -1.27% | 70,400 | 124億5211万 | -5.68% | 21.01 | 2.29 |
| 03/03 | 712 | 717 | 702 | 707 | 0% | 50,900 | 126億1267万 | -4.72% | 21.29 | 2.32 |
| 02/28 | 718 | 718 | 705 | 707 | -1.53% | 31,900 | 126億1267万 | -4.72% | 21.29 | 2.32 |
| 02/27 | 720 | 720 | 709 | 718 | +0.14% | 25,800 | 128億891万 | -3.36% | 21.62 | 2.36 |
| 02/26 | 717 | 717 | 697 | 717 | +0.56% | 67,100 | 127億9107万 | -3.5% | 21.59 | 2.35 |
| 02/25 | 724 | 724 | 711 | 713 | -1.11% | 42,500 | 127億1971万 | -4.17% | 21.47 | 2.34 |
| 02/21 | 741 | 741 | 718 | 721 | -2.83% | 40,600 | 128億6243万 | -3.09% | 21.71 | 2.37 |
| 02/20 | 756 | 758 | 742 | 742 | -1.85% | 16,900 | 132億3706万 | -0.27% | 22.34 | 2.43 |
| 02/19 | 772 | 775 | 756 | 756 | -2.33% | 34,500 | 134億8682万 | +1.75% | 22.76 | 2.48 |
| 02/18 | 768 | 790 | 767 | 774 | +1.57% | 67,600 | 138億793万 | +4.45% | 23.3 | 2.54 |
| 02/17 | 761 | 770 | 751 | 762 | +0.79% | 22,000 | 135億9385万 | +3.25% | 22.94 | 2.5 |
| 02/14 | 760 | 763 | 748 | 756 | -0.92% | 22,100 | 134億8682万 | +2.58% | 22.76 | 2.48 |
| 02/13 | 734 | 767 | 726 | 763 | +4.38% | 45,100 | 136億1169万 | +3.67% | 22.97 | 2.5 |
| 02/12 | 737 | 737 | 730 | 731 | -0.68% | 17,500 | 130億4082万 | -0.54% | 22.01 | 2.4 |
| 02/10 | 731 | 745 | 731 | 736 | -0.67% | 19,700 | 131億3002万 | +0.27% | 22.16 | 2.41 |
| 02/07 | 733 | 742 | 727 | 741 | +1.09% | 33,800 | 132億1922万 | +0.82% | 22.31 | 2.43 |
| 02/06 | 722 | 735 | 722 | 733 | +1.95% | 22,100 | 130億7650万 | -0.14% | 22.07 | 2.4 |
| 02/05 | 725 | 728 | 706 | 719 | -3.75% | 85,300 | 128億2675万 | -2.04% | 21.65 | 2.36 |
| 02/04 | 755 | 760 | 746 | 747 | +0.95% | 56,300 | 133億2626万 | +1.91% | 22.49 | 2.45 |
| 02/03 | 751 | 752 | 740 | 740 | -2.5% | 31,900 | 132億138万 | +1.09% | 22.28 | 2.43 |
| 01/31 | 761 | 767 | 750 | 759 | -0.52% | 32,200 | 135億4033万 | +3.83% | 22.85 | 2.49 |
| 01/30 | 769 | 769 | 759 | 763 | -0.78% | 17,100 | 136億1169万 | +4.52% | 22.97 | 2.5 |
| 01/29 | 780 | 780 | 769 | 769 | -0.52% | 40,500 | 137億1873万 | +5.63% | 23.15 | 2.52 |
| 01/28 | 746 | 779 | 743 | 773 | +3.48% | 88,900 | 137億9009万 | +6.47% | 23.27 | 2.54 |
| 01/27 | 758 | 758 | 742 | 747 | +0.4% | 28,900 | 133億2626万 | +3.03% | 22.49 | 2.45 |
| 01/24 | 731 | 745 | 731 | 744 | +3.62% | 43,200 | 132億7274万 | +2.62% | 22.4 | 2.44 |
| 01/23 | 727 | 727 | 713 | 718 | -1.24% | 40,500 | 128億891万 | -0.97% | 21.62 | 2.36 |
| 01/22 | 739 | 739 | 722 | 727 | -0.27% | 17,800 | 129億6946万 | +0.14% | 21.89 | 2.39 |
| 01/21 | 732 | 737 | 728 | 729 | -1.88% | 22,300 | 130億514万 | +0.14% | 21.95 | 2.39 |
| 01/20 | 704 | 745 | 704 | 743 | +5.24% | 66,300 | 132億5490万 | +1.92% | 22.37 | 2.44 |
| 01/17 | 712 | 713 | 704 | 706 | -0.56% | 21,400 | 125億9483万 | -3.29% | 21.26 | 2.32 |
| 01/16 | 725 | 729 | 710 | 710 | -2.47% | 52,000 | 126億6619万 | -3.14% | 21.38 | 2.33 |
| 01/15 | 695 | 729 | 695 | 728 | +4.75% | 101,700 | 129億8730万 | -1.22% | 21.92 | 2.39 |
| 01/14 | 713 | 722 | 694 | 695 | -2.8% | 87,500 | 123億9859万 | -5.95% | 20.92 | 2.28 |
| 01/10 | 720 | 720 | 715 | 715 | -1.24% | 31,200 | 127億5539万 | -3.77% | 21.53 | 2.35 |
| 01/09 | 746 | 746 | 723 | 724 | -3.08% | 57,400 | 129億1595万 | -2.95% | 21.8 | 2.38 |
| 01/08 | 728 | 762 | 724 | 747 | +2.33% | 98,800 | 133億2626万 | -0.27% | 22.49 | 2.45 |
| 01/07 | 723 | 731 | 707 | 730 | +2.24% | 104,000 | 130億2298万 | -2.8% | 21.98 | 2.4 |
| 01/06 | 740 | 745 | 714 | 714 | -3.9% | 90,000 | 127億3755万 | -5.31% | 21.5 | 2.34 |
| 2024 | ||||||||||
| 12/30 | 727 | 748 | 727 | 743 | +1.36% | 55,100 | 132億5490万 | -1.98% | 22.37 | 2.44 |
| 12/27 | 725 | 745 | 725 | 733 | +2.09% | 79,000 | 130億7650万 | -3.81% | 22.07 | 2.4 |
| 12/26 | 716 | 734 | 715 | 718 | +0.42% | 124,200 | 128億891万 | -6.27% | 21.62 | 2.36 |
| 12/25 | 720 | 729 | 710 | 715 | +0.14% | 106,800 | 127億5539万 | -7.26% | 21.53 | 2.35 |
| 12/24 | 712 | 714 | 699 | 714 | 0% | 150,800 | 127億3755万 | -7.87% | 21.5 | 2.34 |
| 12/23 | 719 | 727 | 712 | 714 | -0.7% | 106,400 | 127億3755万 | -8.34% | 21.5 | 2.34 |
| 12/20 | 727 | 741 | 719 | 719 | -1.1% | 76,400 | 128億2675万 | -8.29% | 21.65 | 2.36 |
| 12/19 | 715 | 742 | 710 | 727 | +0.55% | 115,100 | 129億6946万 | -7.74% | 21.89 | 2.39 |
| 12/18 | 729 | 730 | 722 | 723 | -1.77% | 68,800 | 128億9811万 | -8.71% | 21.77 | 2.37 |
| 12/17 | 740 | 743 | 728 | 736 | -0.67% | 77,400 | 131億3002万 | -7.54% | 22.16 | 2.41 |
| 12/16 | 750 | 750 | 735 | 741 | -1.2% | 74,200 | 132億1922万 | -7.49% | 22.31 | 2.43 |
| 12/13 | 750 | 760 | 747 | 750 | -1.32% | 96,000 | 133億7978万 | -6.95% | 22.58 | 2.46 |
| 12/12 | 763 | 771 | 757 | 760 | -0.39% | 60,900 | 135億5817万 | -6.29% | 22.88 | 2.49 |
| 12/11 | 761 | 763 | 750 | 763 | -0.13% | 68,100 | 136億1169万 | -6.38% | 22.97 | 2.5 |
| 12/10 | 783 | 783 | 764 | 764 | -0.91% | 68,500 | 136億2953万 | -6.72% | 23 | 2.51 |
| 12/09 | 781 | 784 | 771 | 771 | -1.41% | 57,000 | 137億5441万 | -6.2% | 23.21 | 2.53 |
| 12/06 | 797 | 797 | 779 | 782 | -2.13% | 30,100 | 139億5065万 | -5.1% | 23.54 | 2.57 |
| 12/05 | 772 | 804 | 772 | 799 | +3.23% | 84,400 | 142億5392万 | -3.27% | 24.06 | 2.62 |
| 12/04 | 783 | 783 | 767 | 774 | -2.15% | 133,200 | 138億793万 | -6.52% | 23.3 | 2.54 |
| 12/03 | 799 | 799 | 785 | 791 | +0.13% | 98,100 | 141億1121万 | -4.81% | 23.81 | 2.6 |
| 12/02 | 809 | 809 | 787 | 790 | -1.37% | 93,500 | 140億9337万 | -5.16% | 23.78 | 2.59 |
| 11/29 | 808 | 812 | 801 | 801 | -0.37% | 37,800 | 142億8960万 | -4.07% | 24.12 | 2.63 |
| 11/28 | 805 | 809 | 802 | 804 | -0.37% | 26,600 | 143億4312万 | -3.83% | 24.21 | 2.64 |
| 11/27 | 820 | 820 | 803 | 807 | -1.59% | 39,000 | 143億9664万 | -3.58% | 24.3 | 2.65 |
| 11/26 | 825 | 831 | 813 | 820 | -0.97% | 36,700 | 146億2856万 | -2.26% | 24.69 | 2.69 |
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 | |
| 2015年 3月期 | 726 1,451 3/27 | 315 630 2/6 | 3,508,800 1,754,400 3/26 | - | - | +46.57% 3/26 | -5.12% 5/7 |
| 2016年 3月期 | 612 1,224 4/13 | 285 570 1/21 | 590,800 295,400 4/2 | 113億5572万 | 52億8820万 | +11.84% 10/23 | -23.04% 8/24 |
| 2017年 3月期 | 764 1,528 2/3 | 315 629 6/27 | 1,108,000 554,000 2/3 | 141億7610万 | 58億3558万 | +30.92% 8/8 | -16.67% 11/9 |
| 2018年 3月期 | 1,277 2,554 2/2 | 520 1,040 4/12 | 450,800 225,400 2/6 | 237億3165万 | 96億4865万 | +21.54% 4/9 | -8.2% 2/14 |
| 2019年 3月期 | 2,018 4,035 8/1 | 1,108 12/25 | 511,000 10/30 | 374億9303万 | 197億5044万 | +18.08% 3/27 | -23.86% 10/29 |
| 2020年 3月期 | 7,680 2/26 | 1,739 4/10 | 807,100 10/31 | 1369億6366万 | 309億9821万 | +36.78% 8/13 | -29.34% 3/23 |
| 2021年 3月期 | 19,550 1/22 | 4,945 4/6 | 752,400 5/19 | 3487億3896万 | 881億8819万 | +32.28% 5/25 | -20.36% 2/24 |
| 2022年 3月期 | 16,990 4/16 | 3,350 3/15 | 652,400 2/15 | 3030億7288万 | 597億6302万 | +22.7% 9/10 | -23.78% 2/21 |
| 2023年 3月期 | 5,160 4/5 | 1,674 12/8 | 10,596,100 6/9 | 920億5290万 | 298億6367万 | +17.95% 3/7 | -47.68% 6/20 6/16 |
| 2024年 3月期 | 2,467 9/13 | 1,238 2/5 | 2,255,800 8/2 | 440億1056万 | 220億8556万 | +22.55% 8/23 | -31.19% 10/16 |
| 最新 | 675 2025/4/24 | 12,000 | 120億4180万 | +1.05% 668 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 305%（4.05倍）
- 2020/12/30 vs 2019/12/30
- 239%（3.39倍）
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/04/24 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
285円（2016/01/21） - 137%（2.37倍）
675円（4/24）