株価チャート
株価
4/18
- 前日 (4/17)
- 929
- 始値
- 939
- 高値
- 958
- 安値
- 935
- 終値 +2.91%
- 956
- 出来高 -23.99%
- 39,600
乖離率
- 株価（5日）
移動平均値 - +2.8%
930 - 株価（25日）
移動平均値 - -1.04%
966 - 出来高（5日）
移動平均値 - +7.03%
37,000
2024/11/20～2025/04/18
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 | ||||||||||
| 04/18 | 939 | 958 | 935 | 956 | +2.91% | 39,600 | 274億6855万 | -1.04% | 9.17 | 0.38 |
| 04/17 | 929 | 933 | 920 | 929 | -0.21% | 52,100 | 266億9277万 | -4.03% | 8.91 | 0.37 |
| 04/16 | 926 | 935 | 920 | 931 | +0.65% | 27,300 | 267億5023万 | -4.12% | 8.93 | 0.37 |
| 04/15 | 913 | 927 | 913 | 925 | +1.54% | 22,600 | 265億7784万 | -5.13% | 8.87 | 0.36 |
| 04/14 | 911 | 914 | 903 | 911 | +1.22% | 43,400 | 261億7558万 | -6.95% | 8.74 | 0.36 |
| 04/11 | 898 | 906 | 881 | 900 | -3.02% | 102,500 | 258億5952万 | -8.54% | 8.63 | 0.35 |
| 04/10 | 920 | 932 | 912 | 928 | +6.06% | 65,900 | 266億6403万 | -6.26% | 8.9 | 0.37 |
| 04/09 | 876 | 881 | 862 | 875 | -1.8% | 92,200 | 251億4120万 | -11.97% | 8.4 | 0.34 |
| 04/08 | 890 | 905 | 883 | 891 | +3.13% | 101,500 | 256億92万 | -10.9% | 8.55 | 0.35 |
| 04/07 | 868 | 890 | 852 | 864 | -6.9% | 131,900 | 248億2513万 | -14.03% | 8.29 | 0.34 |
| 04/04 | 940 | 940 | 915 | 928 | -3.33% | 121,700 | 266億6403万 | -8.21% | 8.9 | 0.37 |
| 04/03 | 949 | 966 | 947 | 960 | -1.03% | 83,400 | 275億8348万 | -5.33% | 9.21 | 0.38 |
| 04/02 | 990 | 991 | 970 | 970 | -1.62% | 76,300 | 278億7081万 | -4.53% | 9.31 | 0.38 |
| 04/01 | 1,001 | 1,001 | 986 | 986 | -0.4% | 59,900 | 283億3054万 | -3.05% | 9.46 | 0.39 |
| 03/31 | 1,001 | 1,010 | 988 | 990 | -2.17% | 93,100 | 284億4547万 | -2.85% | 9.5 | 0.39 |
| 03/28 | 1,011 | 1,016 | 1,004 | 1,012 | -1.94% | 288,000 | 290億7759万 | -0.88% | 9.71 | 0.4 |
| 03/27 | 1,023 | 1,034 | 1,021 | 1,032 | -0.39% | 181,000 | 296億5224万 | +0.98% | 9.9 | 0.41 |
| 03/26 | 1,029 | 1,036 | 1,020 | 1,036 | +1.67% | 114,700 | 297億6718万 | +1.27% | 9.94 | 0.41 |
| 03/25 | 1,032 | 1,032 | 1,016 | 1,019 | +0.3% | 99,000 | 292億7872万 | -0.49% | 9.78 | 0.4 |
| 03/24 | 1,030 | 1,033 | 1,016 | 1,016 | -0.39% | 132,600 | 291億9252万 | -0.88% | 9.75 | 0.4 |
| 03/21 | 1,011 | 1,022 | 1,009 | 1,020 | +0.1% | 147,600 | 293億745万 | -0.78% | 9.79 | 0.4 |
| 03/19 | 1,013 | 1,022 | 1,010 | 1,019 | +0.2% | 54,500 | 292億7872万 | -1.07% | 9.78 | 0.4 |
| 03/18 | 1,017 | 1,027 | 1,016 | 1,017 | +0.2% | 67,600 | 292億2125万 | -1.36% | 9.76 | 0.4 |
| 03/17 | 1,015 | 1,020 | 1,009 | 1,015 | +0.59% | 44,400 | 291億6379万 | -1.65% | 9.74 | 0.4 |
| 03/14 | 1,003 | 1,011 | 1,001 | 1,009 | -0.69% | 101,300 | 289億9139万 | -2.42% | 9.68 | 0.4 |
| 03/13 | 1,007 | 1,020 | 1,007 | 1,016 | +0.69% | 86,900 | 291億9252万 | -1.93% | 9.75 | 0.4 |
| 03/12 | 1,006 | 1,014 | 1,005 | 1,009 | -0.88% | 62,800 | 289億9139万 | -2.7% | 9.68 | 0.4 |
| 03/11 | 1,020 | 1,020 | 1,009 | 1,018 | -0.97% | 61,800 | 292億4999万 | -2.02% | 9.77 | 0.4 |
| 03/10 | 1,031 | 1,035 | 1,026 | 1,028 | -0.77% | 30,800 | 295億3731万 | -1.15% | 9.86 | 0.41 |
| 03/07 | 1,034 | 1,038 | 1,022 | 1,036 | -0.96% | 38,100 | 297億6718万 | -0.48% | 9.94 | 0.41 |
| 03/06 | 1,039 | 1,047 | 1,037 | 1,046 | +0.87% | 36,200 | 300億5450万 | +0.38% | 10.04 | 0.41 |
| 03/05 | 1,030 | 1,038 | 1,028 | 1,037 | +1.27% | 39,000 | 297億9591万 | -0.48% | 9.95 | 0.41 |
| 03/04 | 1,028 | 1,028 | 1,018 | 1,024 | -0.39% | 24,800 | 294億2238万 | -1.73% | 9.82 | 0.4 |
| 03/03 | 1,017 | 1,030 | 1,017 | 1,028 | +2.39% | 40,800 | 295億3731万 | -1.34% | 9.86 | 0.41 |
| 02/28 | 1,003 | 1,011 | 1,000 | 1,004 | -0.3% | 49,300 | 288億4773万 | -3.65% | 9.63 | 0.4 |
| 02/27 | 1,010 | 1,011 | 1,002 | 1,007 | +0.1% | 46,500 | 329億6192万 | -3.54% | 9.66 | 0.4 |
| 02/26 | 1,007 | 1,009 | 1,000 | 1,006 | -0.1% | 55,500 | 329億2919万 | -3.64% | 9.65 | 0.4 |
| 02/25 | 1,013 | 1,018 | 1,003 | 1,007 | -1.56% | 99,100 | 329億6192万 | -3.73% | 9.66 | 0.4 |
| 02/21 | 1,030 | 1,032 | 1,016 | 1,023 | -0.87% | 61,800 | 334億8565万 | -2.29% | 9.81 | 0.4 |
| 02/20 | 1,039 | 1,041 | 1,031 | 1,032 | -1.53% | 53,700 | 337億8024万 | -1.53% | 9.9 | 0.41 |
| 02/19 | 1,060 | 1,060 | 1,042 | 1,048 | -1.5% | 56,900 | 343億397万 | 0% | 10.05 | 0.41 |
| 02/18 | 1,054 | 1,065 | 1,046 | 1,064 | +0.28% | 22,300 | 348億2769万 | +1.62% | 10.21 | 0.42 |
| 02/17 | 1,050 | 1,068 | 1,042 | 1,061 | +1.53% | 41,900 | 347億2950万 | +1.34% | 10.18 | 0.42 |
| 02/14 | 1,070 | 1,079 | 1,020 | 1,045 | -2.97% | 98,300 | 342億577万 | -0.19% | 10.03 | 0.41 |
| 02/13 | 1,070 | 1,078 | 1,058 | 1,077 | +0.94% | 31,300 | 352億5322万 | +2.77% | 10.33 | 0.42 |
| 02/12 | 1,051 | 1,071 | 1,051 | 1,067 | +1.62% | 30,100 | 349億2589万 | +1.81% | 10.24 | 0.42 |
| 02/10 | 1,041 | 1,056 | 1,040 | 1,050 | -0.28% | 40,800 | 343億6944万 | +0.19% | 10.07 | 0.41 |
| 02/07 | 1,044 | 1,059 | 1,043 | 1,053 | -0.19% | 21,500 | 344億6763万 | +0.38% | 10.1 | 0.42 |
| 02/06 | 1,048 | 1,055 | 1,041 | 1,055 | -0.28% | 26,600 | 345億3310万 | +0.48% | 10.12 | 0.42 |
| 02/05 | 1,041 | 1,058 | 1,041 | 1,058 | +2.03% | 37,400 | 346億3130万 | +0.76% | 10.15 | 0.42 |
| 02/04 | 1,064 | 1,065 | 1,036 | 1,037 | -2.08% | 58,300 | 339億4391万 | -1.24% | 9.95 | 0.41 |
| 02/03 | 1,052 | 1,092 | 1,025 | 1,059 | +0.47% | 152,700 | 346億6403万 | +0.76% | 10.16 | 0.42 |
| 01/31 | 1,059 | 1,060 | 1,049 | 1,054 | -0.19% | 20,500 | 345億37万 | +0.19% | 10.11 | 0.42 |
| 01/30 | 1,047 | 1,057 | 1,045 | 1,056 | +0.38% | 30,900 | 345億6583万 | +0.38% | 10.13 | 0.42 |
| 01/29 | 1,047 | 1,058 | 1,047 | 1,052 | +0.48% | 18,300 | 344億3490万 | -0.09% | 10.09 | 0.41 |
| 01/28 | 1,042 | 1,050 | 1,040 | 1,047 | +0.19% | 19,400 | 342億7124万 | -0.57% | 10.05 | 0.41 |
| 01/27 | 1,040 | 1,048 | 1,038 | 1,045 | +2.15% | 25,200 | 342億577万 | -0.95% | 10.03 | 0.41 |
| 01/24 | 1,028 | 1,030 | 1,020 | 1,023 | -0.29% | 39,400 | 334億8565万 | -3.13% | 9.81 | 0.4 |
| 01/23 | 1,033 | 1,033 | 1,022 | 1,026 | -0.97% | 32,900 | 335億8385万 | -2.93% | 9.84 | 0.4 |
| 01/22 | 1,025 | 1,036 | 1,024 | 1,036 | +1.07% | 28,900 | 339億1118万 | -2.17% | 9.94 | 0.41 |
| 01/21 | 1,041 | 1,041 | 1,020 | 1,025 | -1.54% | 31,400 | 335億5112万 | -3.3% | 9.83 | 0.4 |
| 01/20 | 1,040 | 1,048 | 1,038 | 1,041 | +0.1% | 21,500 | 340億7484万 | -1.98% | 9.99 | 0.41 |
| 01/17 | 1,043 | 1,047 | 1,037 | 1,040 | -0.29% | 21,200 | 340億4211万 | -2.16% | 9.98 | 0.41 |
| 01/16 | 1,040 | 1,053 | 1,040 | 1,043 | +1.07% | 35,400 | 341億4031万 | -1.79% | 10.01 | 0.41 |
| 01/15 | 1,032 | 1,041 | 1,029 | 1,032 | +0.19% | 22,300 | 337億8024万 | -2.73% | 9.9 | 0.41 |
| 01/14 | 1,047 | 1,047 | 1,025 | 1,030 | -2.09% | 44,900 | 337億1478万 | -2.74% | 9.88 | 0.41 |
| 01/10 | 1,065 | 1,069 | 1,052 | 1,052 | -1.22% | 25,700 | 344億3490万 | -0.66% | 10.09 | 0.41 |
| 01/09 | 1,081 | 1,088 | 1,065 | 1,065 | -1.48% | 55,300 | 348億6043万 | +0.85% | 10.22 | 0.42 |
| 01/08 | 1,079 | 1,094 | 1,079 | 1,081 | +0.19% | 45,500 | 353億8415万 | +2.66% | 10.37 | 0.43 |
| 01/07 | 1,070 | 1,085 | 1,067 | 1,079 | +0.84% | 46,500 | 353億1869万 | +2.96% | 10.35 | 0.43 |
| 01/06 | 1,064 | 1,084 | 1,063 | 1,070 | +0.66% | 64,100 | 350億2409万 | +2.59% | 10.27 | 0.42 |
| 2024 | ||||||||||
| 12/30 | 1,084 | 1,088 | 1,062 | 1,063 | -1.3% | 42,100 | 347億9496万 | +2.31% | 10.2 | 0.49 |
| 12/27 | 1,071 | 1,080 | 1,068 | 1,077 | +0.84% | 31,000 | 352億5322万 | +4.06% | 10.33 | 0.5 |
| 12/26 | 1,059 | 1,068 | 1,059 | 1,068 | +0.85% | 42,600 | 349億5863万 | +3.59% | 10.25 | 0.49 |
| 12/25 | 1,065 | 1,065 | 1,043 | 1,059 | -0.38% | 44,200 | 346億6403万 | +3.12% | 10.16 | 0.49 |
| 12/24 | 1,080 | 1,080 | 1,054 | 1,063 | -1.12% | 33,800 | 347億9496万 | +3.91% | 10.2 | 0.49 |
| 12/23 | 1,065 | 1,082 | 1,065 | 1,075 | +1.51% | 31,300 | 351億8776万 | +5.5% | 10.31 | 0.5 |
| 12/20 | 1,077 | 1,098 | 1,059 | 1,059 | -1.67% | 90,500 | 346億6403万 | +4.33% | 10.16 | 0.49 |
| 12/19 | 1,045 | 1,077 | 1,045 | 1,077 | +1.51% | 44,800 | 352億5322万 | +6.32% | 10.33 | 0.5 |
| 12/18 | 1,079 | 1,088 | 1,061 | 1,061 | -1.67% | 66,300 | 347億2950万 | +5.15% | 10.18 | 0.49 |
| 12/17 | 1,078 | 1,093 | 1,078 | 1,079 | +0.09% | 46,900 | 353億1869万 | +7.36% | 10.35 | 0.5 |
| 12/16 | 1,057 | 1,089 | 1,057 | 1,078 | +1.89% | 59,000 | 352億8595万 | +7.8% | 10.34 | 0.5 |
| 12/13 | 1,049 | 1,069 | 1,047 | 1,058 | -1.21% | 82,000 | 346億3130万 | +6.33% | 10.15 | 0.49 |
| 12/12 | 1,071 | 1,083 | 1,068 | 1,071 | +0.75% | 107,000 | 350億5682万 | +8.07% | 10.28 | 0.49 |
| 12/11 | 1,060 | 1,069 | 1,060 | 1,063 | +0.38% | 58,000 | 347億9496万 | +7.59% | 10.2 | 0.49 |
| 12/10 | 1,065 | 1,073 | 1,059 | 1,059 | -0.19% | 60,900 | 346億6403万 | +7.62% | 10.16 | 0.49 |
| 12/09 | 1,041 | 1,062 | 1,041 | 1,061 | +2.41% | 85,100 | 347億2950万 | +8.15% | 10.18 | 0.49 |
| 12/06 | 1,019 | 1,039 | 1,019 | 1,036 | +2.17% | 88,500 | 339億1118万 | +5.93% | 9.94 | 0.48 |
| 12/05 | 998 | 1,019 | 994 | 1,014 | +2.84% | 82,800 | 331億9105万 | +3.89% | 9.73 | 0.47 |
| 12/04 | 1,015 | 1,017 | 986 | 986 | -2.76% | 51,400 | 322億7454万 | +1.13% | 9.46 | 0.46 |
| 12/03 | 999 | 1,017 | 998 | 1,014 | +1.91% | 57,800 | 331億9105万 | +3.89% | 9.73 | 0.47 |
| 12/02 | 978 | 1,000 | 975 | 995 | +1.12% | 68,900 | 325億6913万 | +2.05% | 9.55 | 0.46 |
| 11/29 | 958 | 991 | 957 | 984 | +2.18% | 105,500 | 322億907万 | +1.03% | 9.44 | 0.45 |
| 11/28 | 954 | 965 | 951 | 963 | +1.37% | 39,800 | 315億2168万 | -1.13% | 9.24 | 0.44 |
| 11/27 | 965 | 969 | 947 | 950 | -1.55% | 45,300 | 310億9616万 | -2.56% | 9.11 | 0.44 |
| 11/26 | 968 | 972 | 961 | 965 | -0.31% | 32,800 | 315億8715万 | -1.33% | 9.26 | 0.45 |
| 11/25 | 981 | 981 | 968 | 968 | -0.21% | 21,100 | 316億8535万 | -1.22% | 9.29 | 0.45 |
| 11/22 | 969 | 972 | 964 | 970 | +0.52% | 28,800 | 317億5081万 | -1.32% | 9.31 | 0.45 |
| 11/21 | 966 | 970 | 964 | 965 | +0.1% | 19,900 | 315億8715万 | -2.03% | 9.26 | 0.45 |
| 11/20 | 965 | 975 | 962 | 964 | -0.52% | 31,900 | 315億5441万 | -2.43% | 9.25 | 0.45 |
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 | 3,000 10/10 | 1,281 2/20 | 629,000 2/28 | - | - | +21.42% 3/28 | -24.52% 1/15 |
| 2009年 3月期 | 2,525 8/18 | 682 2/24 2/23 | 526,000 1/30 | - | - | +28.42% 6/5 | -45.2% 10/8 |
| 2010年 3月期 | 1,250 6/11 | 790 12/10 | 382,000 8/5 | - | - | +16.68% 5/28 | -16.71% 7/13 |
| 2011年 3月期 | 1,260 1/17 | 760 3/17 | 445,000 5/31 | 412億4332万 | 248億7692万 | +14.55% 1/14 | -28.46% 3/15 |
| 2012年 3月期 | 1,148 7/26 7/22 | 780 10/5 | 493,000 6/21 | 375億7725万 | 255億3158万 | +19.42% 6/23 | -14.12% 8/19 |
| 2013年 3月期 | 950 3/7 | 517 9/6 | 353,000 11/2 | 310億9616万 | 169億2285万 | +18.42% 11/30 | -15.48% 6/4 |
| 2014年 3月期 | 1,085 1/20 | 782 6/7 | 251,000 11/11 | 355億1508万 | 255億9704万 | +11.33% 5/20 | -13.05% 6/7 |
| 2015年 3月期 | 1,100 3/31 | 847 8/8 | 268,000 4/2 | 360億608万 | 277億2468万 | +9.11% 9/19 | -9.37% 10/17 |
| 2016年 3月期 | 1,225 8/5 | 702 2/12 | 113,400 6/9 | 400億9768万 | 229億7842万 | +10.16% 11/19 | -15.83% 8/25 |
| 2017年 3月期 | 985 3/28 | 734 6/24 | 137,500 10/28 | 322億4180万 | 240億2587万 | +9.05% 9/29 | -12.26% 6/24 |
| 2018年 3月期 | 1,266 12/18 | 886 4/10 | 131,400 1/16 | 414億3972万 | 290億126万 | +9.73% 11/16 | -9.21% 2/15 |
| 2019年 3月期 | 1,253 9/26 | 726 12/25 | 233,300 10/30 | 410億1419万 | 237億6401万 | +10.1% 9/26 | -20.47% 12/25 |
| 2020年 3月期 | 1,045 1/7 12/20 | 620 3/13 | 95,500 10/24 | 342億577万 | 202億9433万 | +9.56% 9/11 | -24.31% 3/13 |
| 2021年 3月期 | 968 10/22 | 670 4/3 | 405,700 11/30 | 316億8535万 | 219億3097万 | +11.86% 9/28 | -8.65% 11/19 |
| 2022年 3月期 | 946 9/17 | 752 3/8 | 159,600 3/29 | 309億6522万 | 246億1506万 | +9.6% 9/13 | -6.78% 3/8 |
| 2023年 3月期 | 997 3/7 | 741 5/13 4/27 | 308,000 10/28 | 326億3460万 | 242億5500万 | +10.95% 2/27 | -6.76% 6/29 |
| 2024年 3月期 | 1,077 3/8 | 860 6/1 | 204,200 11/14 | 352億5322万 | 281億5020万 | +6.4% 3/8 | -5.56% 10/4 |
| 最新 | 956 2025/4/18 | 39,600 | 274億6855万 | -1.04% 966 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -54%（0.46倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 123%（2.23倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/04/18 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
375円（2002/12/19） - 155%（2.55倍）
956円（4/18）