株価チャート
株価
4/23
- 前日 (4/22)
- 1,341
- 始値
- 1,361
- 高値
- 1,369
- 安値
- 1,350
- 終値 +1.64%
- 1,363
- 出来高 +4.89%
- 55,800
乖離率
- 株価（5日）
移動平均値 - +1.26%
1,346 - 株価（25日）
移動平均値 - +2.4%
1,331 - 出来高（5日）
移動平均値 - -30.82%
80,660
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 1,361 | 1,369 | 1,350 | 1,363 | +1.64% | 55,800 | 87億407万 | +2.4% | 23.5 | 1.6 |
| 04/22 | 1,321 | 1,348 | 1,313 | 1,341 | +1.59% | 53,200 | 85億6358万 | +0.6% | 23.12 | 1.57 |
| 04/21 | 1,345 | 1,364 | 1,319 | 1,320 | -2.8% | 70,000 | 84億2948万 | -1.35% | 22.76 | 1.55 |
| 04/18 | 1,340 | 1,369 | 1,318 | 1,358 | +0.67% | 68,300 | 86億7214万 | +1.27% | 23.41 | 1.59 |
| 04/17 | 1,315 | 1,381 | 1,315 | 1,349 | +2.59% | 156,000 | 86億1467万 | +0.52% | 23.26 | 1.58 |
| 04/16 | 1,313 | 1,325 | 1,291 | 1,315 | +0.23% | 58,500 | 83億9755万 | -2.23% | 22.67 | 1.54 |
| 04/15 | 1,309 | 1,331 | 1,302 | 1,312 | +0.46% | 50,100 | 83億7839万 | -2.53% | 22.62 | 1.54 |
| 04/14 | 1,331 | 1,336 | 1,306 | 1,306 | -1.14% | 95,600 | 83億4007万 | -3.26% | 22.52 | 1.53 |
| 04/11 | 1,267 | 1,321 | 1,234 | 1,321 | +4.26% | 165,700 | 84億3586万 | -2.51% | 22.77 | 1.55 |
| 04/10 | 1,280 | 1,283 | 1,250 | 1,267 | +7.19% | 104,900 | 80億9102万 | -6.77% | 21.84 | 1.48 |
| 04/09 | 1,190 | 1,199 | 1,152 | 1,182 | -3.11% | 157,000 | 75億4821万 | -13.22% | 20.38 | 1.38 |
| 04/08 | 1,193 | 1,243 | 1,187 | 1,220 | +9.22% | 105,100 | 77億9088万 | -10.88% | 21.03 | 1.43 |
| 04/07 | 1,102 | 1,165 | 1,090 | 1,117 | -8.37% | 217,000 | 71億3313万 | -18.59% | 19.26 | 1.31 |
| 04/04 | 1,286 | 1,299 | 1,195 | 1,219 | -6.16% | 228,200 | 77億8449万 | -11.54% | 21.02 | 1.43 |
| 04/03 | 1,280 | 1,317 | 1,280 | 1,299 | -2.04% | 99,000 | 82億9537万 | -5.94% | 22.39 | 1.52 |
| 04/02 | 1,312 | 1,337 | 1,295 | 1,326 | +0.45% | 86,100 | 84億6779万 | -3.98% | 22.86 | 1.55 |
| 04/01 | 1,350 | 1,356 | 1,310 | 1,320 | -0.75% | 68,000 | 84億2948万 | -4.21% | 22.76 | 1.55 |
| 03/31 | 1,371 | 1,372 | 1,330 | 1,330 | -4.8% | 126,200 | 84億9334万 | -3.41% | 22.93 | 1.56 |
| 03/28 | 1,404 | 1,448 | 1,396 | 1,397 | -1.62% | 50,700 | 89億2120万 | +1.6% | 24.08 | 1.64 |
| 03/27 | 1,405 | 1,425 | 1,395 | 1,420 | +0.35% | 50,900 | 90億6808万 | +3.5% | 24.48 | 1.66 |
| 03/26 | 1,437 | 1,440 | 1,411 | 1,415 | -0.56% | 51,200 | 90億3615万 | +3.44% | 24.39 | 1.66 |
| 03/25 | 1,423 | 1,455 | 1,423 | 1,423 | -0.42% | 58,900 | 90億8723万 | +4.25% | 24.53 | 1.67 |
| 03/24 | 1,448 | 1,449 | 1,421 | 1,429 | -1.18% | 61,800 | 91億2555万 | +5.07% | 24.64 | 1.67 |
| 03/21 | 1,502 | 1,505 | 1,446 | 1,446 | -1.97% | 105,700 | 92億3411万 | +6.56% | 24.93 | 1.69 |
| 03/19 | 1,424 | 1,510 | 1,420 | 1,475 | +3.73% | 187,900 | 94億1930万 | +8.78% | 25.43 | 1.73 |
| 03/18 | 1,484 | 1,499 | 1,420 | 1,422 | -2.2% | 178,800 | 90億8085万 | +5.02% | 24.52 | 1.66 |
| 03/17 | 1,416 | 1,466 | 1,416 | 1,454 | +3.93% | 166,200 | 92億8520万 | +7.54% | 25.07 | 1.7 |
| 03/14 | 1,396 | 1,417 | 1,392 | 1,399 | +0.21% | 45,500 | 89億3397万 | +3.71% | 24.12 | 1.64 |
| 03/13 | 1,413 | 1,421 | 1,385 | 1,396 | -0.64% | 68,300 | 89億1481万 | +3.64% | 24.07 | 1.63 |
| 03/12 | 1,349 | 1,410 | 1,344 | 1,405 | +3.38% | 121,900 | 89億7229万 | +4.38% | 24.22 | 1.64 |
| 03/11 | 1,345 | 1,371 | 1,322 | 1,359 | -2.65% | 147,800 | 86億7853万 | +1.12% | 23.43 | 1.59 |
| 03/10 | 1,470 | 1,490 | 1,395 | 1,396 | -2.1% | 160,000 | 89億1481万 | +3.79% | 24.07 | 1.63 |
| 03/07 | 1,437 | 1,481 | 1,408 | 1,426 | -0.56% | 300,700 | 91億639万 | +6.1% | 24.58 | 1.67 |
| 03/06 | 1,364 | 1,490 | 1,360 | 1,434 | +6.22% | 481,700 | 91億5748万 | +6.78% | 24.72 | 1.68 |
| 03/05 | 1,344 | 1,395 | 1,319 | 1,350 | +0.9% | 174,200 | 86億2106万 | +0.6% | 23.27 | 1.58 |
| 03/04 | 1,289 | 1,342 | 1,284 | 1,338 | +2.69% | 102,700 | 85億4443万 | -0.45% | 23.07 | 1.57 |
| 03/03 | 1,280 | 1,317 | 1,280 | 1,303 | +2.92% | 53,800 | 83億2092万 | -3.19% | 22.46 | 1.53 |
| 02/28 | 1,285 | 1,292 | 1,260 | 1,266 | -2.76% | 51,600 | 80億8464万 | -6.22% | 21.83 | 1.48 |
| 02/27 | 1,285 | 1,317 | 1,285 | 1,302 | +1.32% | 47,200 | 83億1453万 | -3.91% | 22.45 | 1.52 |
| 02/26 | 1,270 | 1,287 | 1,255 | 1,285 | +1.18% | 42,900 | 82億597万 | -5.31% | 22.15 | 1.5 |
| 02/25 | 1,261 | 1,284 | 1,258 | 1,270 | -0.63% | 54,000 | 81億1018万 | -6.75% | 21.89 | 1.49 |
| 02/21 | 1,291 | 1,292 | 1,275 | 1,278 | -1.01% | 53,100 | 81億6127万 | -6.24% | 22.03 | 1.5 |
| 02/20 | 1,330 | 1,330 | 1,288 | 1,291 | -2.93% | 109,300 | 82億4428万 | -5.35% | 22.26 | 1.51 |
| 02/19 | 1,318 | 1,333 | 1,313 | 1,330 | +0.76% | 50,200 | 84億9334万 | -2.56% | 22.93 | 1.56 |
| 02/18 | 1,324 | 1,340 | 1,313 | 1,320 | +0.08% | 59,400 | 84億2948万 | -3.37% | 22.76 | 1.55 |
| 02/17 | 1,315 | 1,322 | 1,301 | 1,319 | +0.15% | 88,800 | 84億2309万 | -3.58% | 22.74 | 1.54 |
| 02/14 | 1,353 | 1,355 | 1,305 | 1,317 | -2.59% | 156,600 | 84億1032万 | -3.87% | 22.71 | 1.54 |
| 02/13 | 1,401 | 1,401 | 1,326 | 1,352 | -4.72% | 334,700 | 86億3383万 | -1.53% | 23.31 | 1.58 |
| 02/12 | 1,411 | 1,422 | 1,406 | 1,419 | +0.85% | 150,700 | 90億6169万 | +3.28% | 24.46 | 1.66 |
| 02/10 | 1,394 | 1,407 | 1,368 | 1,407 | +1.37% | 126,000 | 89億8506万 | +2.48% | 24.26 | 1.65 |
| 02/07 | 1,376 | 1,389 | 1,371 | 1,388 | +0.95% | 36,600 | 88億6372万 | +1.17% | 23.93 | 1.62 |
| 02/06 | 1,352 | 1,386 | 1,352 | 1,375 | +1.1% | 54,800 | 87億8071万 | +0.29% | 23.71 | 1.61 |
| 02/05 | 1,369 | 1,369 | 1,341 | 1,360 | 0% | 46,800 | 86億8492万 | -0.66% | 23.45 | 1.59 |
| 02/04 | 1,372 | 1,380 | 1,357 | 1,360 | +0.74% | 35,600 | 86億8492万 | -0.66% | 23.45 | 1.59 |
| 02/03 | 1,392 | 1,392 | 1,350 | 1,350 | -3.16% | 81,400 | 86億2106万 | -1.32% | 23.27 | 1.58 |
| 01/31 | 1,373 | 1,396 | 1,367 | 1,394 | +1.53% | 61,400 | 89億204万 | +1.9% | 24.03 | 1.63 |
| 01/30 | 1,387 | 1,410 | 1,363 | 1,373 | -2.35% | 168,600 | 87億6793万 | +0.59% | 23.67 | 1.61 |
| 01/29 | 1,398 | 1,428 | 1,393 | 1,406 | +1.15% | 75,700 | 89億7867万 | +3.08% | 24.24 | 1.65 |
| 01/28 | 1,389 | 1,405 | 1,367 | 1,390 | -0.43% | 51,200 | 88億7650万 | +2.06% | 23.96 | 1.63 |
| 01/27 | 1,408 | 1,421 | 1,396 | 1,396 | 0% | 102,800 | 89億1481万 | +2.57% | 24.07 | 1.63 |
| 01/24 | 1,414 | 1,414 | 1,381 | 1,396 | -1.27% | 75,400 | 89億1481万 | +2.72% | 24.07 | 1.63 |
| 01/23 | 1,384 | 1,415 | 1,374 | 1,414 | +2.24% | 79,600 | 90億2976万 | +4.12% | 24.38 | 1.66 |
| 01/22 | 1,358 | 1,409 | 1,356 | 1,383 | +2.07% | 113,100 | 88億3179万 | +1.84% | 23.84 | 1.62 |
| 01/21 | 1,394 | 1,394 | 1,338 | 1,355 | -2.87% | 110,700 | 86億5299万 | -0.22% | 23.36 | 1.59 |
| 01/20 | 1,333 | 1,403 | 1,330 | 1,395 | +7.06% | 182,000 | 89億843万 | +2.65% | 24.05 | 1.63 |
| 01/17 | 1,284 | 1,303 | 1,273 | 1,303 | -0.46% | 80,700 | 83億2092万 | -4.12% | 22.46 | 1.53 |
| 01/16 | 1,320 | 1,324 | 1,294 | 1,309 | -0.91% | 102,500 | 83億5923万 | -4.03% | 22.57 | 1.53 |
| 01/15 | 1,347 | 1,352 | 1,321 | 1,321 | -1.93% | 61,400 | 84億3586万 | -3.29% | 22.77 | 1.55 |
| 01/14 | 1,359 | 1,370 | 1,337 | 1,347 | -2.32% | 61,500 | 86億190万 | -1.68% | 23.22 | 1.58 |
| 01/10 | 1,363 | 1,397 | 1,355 | 1,379 | +1.03% | 51,300 | 88億625万 | +0.51% | 23.77 | 1.61 |
| 01/09 | 1,389 | 1,389 | 1,363 | 1,365 | -1.66% | 58,200 | 87億1685万 | -0.58% | 23.53 | 1.6 |
| 01/08 | 1,380 | 1,399 | 1,376 | 1,388 | +0.51% | 43,000 | 88億6372万 | +0.95% | 23.93 | 1.62 |
| 01/07 | 1,402 | 1,408 | 1,380 | 1,381 | -1.07% | 71,800 | 88億1902万 | +0.36% | 23.81 | 1.62 |
| 01/06 | 1,399 | 1,399 | 1,379 | 1,396 | +1.38% | 77,100 | 89億1481万 | +1.38% | 24.07 | 1.63 |
| 2024 | ||||||||||
| 12/30 | 1,363 | 1,378 | 1,363 | 1,377 | +1.03% | 46,600 | 87億9348万 | -0.07% | 23.74 | 1.61 |
| 12/27 | 1,346 | 1,369 | 1,337 | 1,363 | +2.02% | 71,400 | 87億407万 | -1.52% | 23.5 | 1.6 |
| 12/26 | 1,357 | 1,380 | 1,336 | 1,336 | -1.18% | 96,000 | 85億3165万 | -3.88% | 23.03 | 1.56 |
| 12/25 | 1,340 | 1,360 | 1,337 | 1,352 | +1.27% | 65,100 | 86億3383万 | -3.29% | 23.31 | 1.58 |
| 12/24 | 1,348 | 1,362 | 1,324 | 1,335 | -0.22% | 84,800 | 85億2527万 | -4.98% | 23.02 | 1.56 |
| 12/23 | 1,339 | 1,349 | 1,327 | 1,338 | +0.53% | 53,500 | 85億4443万 | -5.31% | 23.07 | 1.57 |
| 12/20 | 1,345 | 1,360 | 1,331 | 1,331 | -1.33% | 67,300 | 84億9972万 | -6.2% | 22.95 | 1.56 |
| 12/19 | 1,331 | 1,354 | 1,319 | 1,349 | -0.37% | 86,900 | 86億1467万 | -5.47% | 23.26 | 1.58 |
| 12/18 | 1,352 | 1,384 | 1,345 | 1,354 | -0.07% | 75,700 | 86億4660万 | -5.58% | 23.34 | 1.59 |
| 12/17 | 1,363 | 1,372 | 1,355 | 1,355 | -0.37% | 47,300 | 86億5299万 | -6.03% | 23.36 | 1.59 |
| 12/16 | 1,372 | 1,382 | 1,356 | 1,360 | -0.66% | 61,000 | 86億8492万 | -6.4% | 23.45 | 1.59 |
| 12/13 | 1,395 | 1,395 | 1,361 | 1,369 | -2% | 90,900 | 87億4239万 | -6.17% | 23.6 | 1.6 |
| 12/12 | 1,410 | 1,418 | 1,393 | 1,397 | -0.07% | 72,100 | 89億2120万 | -4.58% | 24.08 | 1.64 |
| 12/11 | 1,363 | 1,400 | 1,342 | 1,398 | +1.67% | 106,300 | 89億2758万 | -4.77% | 24.1 | 1.64 |
| 12/10 | 1,418 | 1,418 | 1,373 | 1,375 | -2.14% | 92,800 | 87億8071万 | -6.53% | 23.71 | 1.61 |
| 12/09 | 1,439 | 1,440 | 1,398 | 1,405 | -0.99% | 90,700 | 89億7229万 | -4.62% | 24.22 | 1.64 |
| 12/06 | 1,381 | 1,426 | 1,376 | 1,419 | +3.43% | 107,300 | 90億6169万 | -3.54% | 24.46 | 1.66 |
| 12/05 | 1,420 | 1,430 | 1,363 | 1,372 | -2.97% | 130,600 | 87億6155万 | -6.73% | 23.65 | 1.61 |
| 12/04 | 1,412 | 1,425 | 1,389 | 1,414 | +1.14% | 103,500 | 90億2976万 | -3.94% | 24.38 | 1.66 |
| 12/03 | 1,406 | 1,410 | 1,393 | 1,398 | -0.14% | 60,800 | 89億2758万 | -5.03% | 24.1 | 1.64 |
| 12/02 | 1,398 | 1,410 | 1,380 | 1,400 | -0.07% | 52,900 | 89億4036万 | -4.83% | 24.14 | 1.64 |
| 11/29 | 1,412 | 1,420 | 1,397 | 1,401 | -0.99% | 54,800 | 89億4674万 | -4.76% | 24.15 | 1.64 |
| 11/28 | 1,395 | 1,426 | 1,395 | 1,415 | 0% | 69,400 | 90億3615万 | -3.94% | 24.39 | 1.66 |
| 11/27 | 1,425 | 1,434 | 1,399 | 1,415 | -1.12% | 105,700 | 90億3615万 | -3.94% | 24.39 | 1.66 |
| 11/26 | 1,484 | 1,494 | 1,428 | 1,431 | -5.17% | 233,200 | 91億3832万 | -2.98% | 24.67 | 1.68 |
| 11/25 | 1,528 | 1,543 | 1,507 | 1,509 | -1.24% | 47,400 | 96億3643万 | +2.17% | 26.02 | 1.77 |
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 | 1,640 164 7/18 | 560 56 1/22 | 1,704,100 17,041,000 7/18 | - | - | +15.49% 2/25 | -25.74% 1/22 |
| 2009年 3月期 | 1,030 103 6/24 103 6/12 | 380 38 10/10 38 10/8 | 827,900 8,279,000 12/19 | - | - | +36.23% 3/27 | -33.85% 10/8 |
| 2010年 3月期 | 880 88 6/10 | 450 45 11/25 45 11/24 | 1,007,900 10,079,000 5/25 | - | - | +74.81% 4/14 | -21.75% 7/13 |
| 2011年 3月期 | 1,260 126 5/25 126 4/13 | 400 40 3/15 | 12,277,600 122,776,000 4/13 | 64億4603万 | 20億4636万 | +25.3% 11/24 | -42.04% 3/15 |
| 2012年 3月期 | 850 85 1/26 | 490 49 11/30 49 11/29 他5件 | 2,940,300 29,403,000 12/19 | 43億4851万 | 25億679万 | +31.2% 12/20 | -12.55% 9/26 |
| 2013年 3月期 | 1,230 123 2/6 | 560 56 7/26 56 7/25 他2件 | 7,312,700 73,127,000 2/6 | 62億9255万 | 28億6490万 | +74.06% 4/9 | -20% 5/15 |
| 2014年 3月期 | 2,050 205 4/11 | 1,020 102 4/2 | 13,773,700 137,737,000 4/9 | 104億8759万 | 52億1821万 | +18.33% 8/28 | -19.13% 5/27 |
| 2015年 3月期 | 1,370 137 7/18 | 980 98 10/16 | 1,442,900 14,429,000 7/18 | 87億4878万 | 62億5825万 | +7.77% 6/16 | -9.78% 10/17 |
| 2016年 3月期 | 1,150 115 7/15 | 550 55 2/12 | 1,326,800 13,268,000 7/15 | 73億4386万 | 35億1228万 | +13.77% 3/15 | -24.41% 2/12 |
| 2017年 3月期 | 915 2/28 | 600 10/28 | 2,056,200 11/10 | 58億4316万 | 38億3158万 | +97.43% 4/12 | -11.7% 5/9 |
| 2018年 3月期 | 4,435 10/6 | 850 4/3 | 13,919,000 4/13 | 283億2178万 | 54億2807万 | +59.48% 10/5 | -26.84% 3/12 |
| 2019年 3月期 | 2,520 5/25 | 966 12/25 | 2,334,500 3/15 | 160億9264万 | 61億6884万 | +61.78% 3/11 | -28.52% 12/25 |
| 2020年 3月期 | 2,573 1/8 | 965 3/13 | 3,302,200 1/8 | 164億3110万 | 61億6246万 | +35.42% 1/8 | -24.42% 3/13 |
| 2021年 3月期 | 2,063 12/15 | 1,102 4/6 | 2,379,500 6/17 | 131億7426万 | 70億3734万 | +17.36% 6/17 | -10% 7/2 |
| 2022年 3月期 | 1,937 2/24 | 1,293 1/19 | 4,783,300 1/25 | 123億6962万 | 82億5706万 | +28.1% 2/24 | -9.69% 12/2 |
| 2023年 3月期 | 1,894 6/15 | 1,302 3/20 | 846,200 12/20 | 120億9503万 | 83億1453万 | +26.23% 6/8 | -11.64% 7/12 |
| 2024年 3月期 | 1,480 4/21 | 1,002 12/21 | 287,500 6/2 | 94億5123万 | 63億9874万 | +15.1% 3/13 | -12.69% 12/18 |
| 最新 | 1,363 2025/4/23 | 55,800 | 87億407万 | +2.4% 1,331 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/25
- 9%（1.09倍）
- 1986/12/26 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/26
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/28
- 54%（1.54倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -9%（0.91倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -82%（0.18倍）
- 1998/12/30 vs 1997/12/30
- 320%（4.2倍）
- 1999/12/30 vs 1998/12/30
- -48%（0.52倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 126%（2.26倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 439%（5.39倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/04/23 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
320円（2002/11/19） - 326%（4.26倍）
1,363円（4/23）