株価チャート
2011/04/28～2025/04/25
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 | 2,358 | 2,365 | 1,950 | 2,255 | -4.25% | 628,900 | 331億655万 | -20.57% | 4.22 | 0.54 |
| 03/31 | 2,404 | 2,555 | 2,338 | 2,355 | -1.63% | 761,600 | 345億7469万 | -19.43% | 4.4 | 0.57 |
| 02/28 | 2,517 | 2,595 | 2,321 | 2,394 | -3.93% | 792,600 | 351億4727万 | -19.09% | 4.48 | 0.58 |
| 01/31 | 2,489 | 2,580 | 2,431 | 2,492 | +1.51% | 489,800 | 365億8604万 | -15.44% | 4.66 | 0.6 |
| 2024 | ||||||||||
| 12/30 | 2,686 | 2,710 | 2,316 | 2,455 | -7.88% | 831,500 | 360億4283万 | -16.52% | 4.59 | 0.62 |
| 11/29 | 1,971 | 2,781 | 1,930 | 2,665 | +34.6% | 2,020,900 | 391億2593万 | -8.26% | 4.98 | 0.67 |
| 10/31 | 2,213 | 2,288 | 1,880 | 1,980 | -9.47% | 881,100 | 290億6917万 | -30.6% | 3.7 | 0.5 |
| 09/30 | 2,250 | 2,274 | 2,043 | 2,187 | -3.14% | 585,500 | 321億822万 | -22.39% | 4.09 | 0.55 |
| 08/30 | 2,288 | 2,307 | 1,601 | 2,258 | -2.08% | 2,040,800 | 331億5060万 | -18.51% | 4.22 | 0.57 |
| 07/31 | 2,476 | 2,528 | 2,213 | 2,306 | -6.18% | 1,026,300 | 338億5530万 | -15.25% | 4.31 | 0.58 |
| 06/28 | 2,383 | 2,523 | 2,316 | 2,458 | +2.46% | 1,262,300 | 360億8688万 | -7.91% | 4.6 | 0.64 |
| 05/31 | 2,314 | 2,538 | 2,061 | 2,399 | +4.26% | 3,160,700 | 352億2067万 | -8.12% | 4.49 | 0.62 |
| 04/30 | 2,715 | 2,746 | 2,231 | 2,301 | -14.14% | 2,924,000 | 337億8190万 | -9.98% | 4.3 | 0.6 |
| 03/29 | 2,340 | 2,777 | 2,233 | 2,680 | +15.17% | 3,948,200 | 392億6548万 | +6.99% | 5.19 | 0.72 |
| 02/29 | 2,398 | 2,447 | 2,181 | 2,327 | -3.96% | 4,708,700 | 336億3608万 | -4.63% | 4.45 | 0.62 |
| 01/31 | 2,270 | 2,502 | 2,213 | 2,423 | +8.17% | 5,220,600 | 345億5924万 | +1.47% | 4.57 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 2,266 | 2,311 | 1,844 | 2,240 | -1.93% | 5,584,800 | 319億4912万 | -3.95% | 4.22 | 0.59 |
| 11/30 | 3,420 | 3,465 | 2,080 | 2,284 | -31.82% | 6,811,300 | 325億7669万 | 0% | 4.31 | 0.6 |
| 10/31 | 4,180 | 4,190 | 2,932 | 3,350 | -20.8% | 6,137,700 | 477億8105万 | +49.42% | 6.32 | 0.88 |
| 09/29 | 3,800 | 4,670 | 3,610 | 4,230 | +9.59% | 6,641,800 | 603億3249万 | +96.01% | 7.98 | 1.11 |
| 08/31 | 4,985 | 5,450 | 3,305 | 3,860 | -16.72% | 13,152,500 | 550億5518万 | +89.31% | 7.28 | 1.01 |
| 07/31 | 4,850 | 4,940 | 4,170 | 4,635 | -3.13% | 4,095,800 | 661億900万 | +139.53% | 8.74 | 1.21 |
| 06/30 | 3,730 | 5,150 | 3,440 | 4,785 | +32.18% | 6,570,400 | 682億4845万 | +165.98% | 9.02 | 1.25 |
| 05/31 | 4,060 | 4,220 | 3,305 | 3,620 | -10.4% | 7,617,300 | 516億3206万 | +118.34% | 6.83 | 0.95 |
| 04/28 | 4,400 | 4,400 | 3,670 | 4,040 | -7.23% | 7,621,500 | 576億2252万 | +158.64% | 7.62 | 1.06 |
| 03/31 | 3,230 | 4,940 | 3,220 | 4,355 | +34.21% | 11,664,100 | 621億1536万 | +200.34% | 14.43 | 1.35 |
| 02/28 | 2,072 | 3,500 | 1,989 | 3,245 | +55.41% | 12,616,500 | 462億8343万 | +144.72% | 10.75 | 1 |
| 01/31 | 2,360 | 2,519 | 1,895 | 2,088 | -11.22% | 6,273,300 | 297億8114万 | +67.71% | 6.92 | 0.65 |
| 2022 | ||||||||||
| 12/30 | 1,594 | 2,435 | 1,515 | 2,352 | +51.35% | 5,709,500 | 335億4657万 | +94.38% | 7.5 | 0.7 |
| 11/30 | 1,385 | 1,626 | 1,302 | 1,554 | +12.61% | 1,281,700 | 221億6470万 | +33.62% | 4.96 | 0.46 |
| 10/31 | 1,077 | 1,380 | 1,058 | 1,380 | +26.84% | 382,400 | 196億8294万 | +20.31% | 4.4 | 0.41 |
| 09/30 | 1,024 | 1,195 | 1,024 | 1,088 | +6.25% | 247,900 | 155億1814万 | -4.48% | 3.47 | 0.32 |
| 08/31 | 1,010 | 1,027 | 1,006 | 1,024 | +1.79% | 55,700 | 146億531万 | -10.33% | 3.26 | 0.3 |
| 07/29 | 1,010 | 1,017 | 1,004 | 1,006 | -0.59% | 74,600 | 143億4857万 | -12.14% | 3.2 | 0.3 |
| 06/30 | 1,005 | 1,012 | 996 | 1,012 | +0.6% | 108,100 | 144億3415万 | -12% | 3.22 | 0.3 |
| 05/31 | 1,005 | 1,016 | 998 | 1,006 | +0.1% | 62,800 | 143億4857万 | -12.67% | 3.19 | 0.3 |
| 04/28 | 1,021 | 1,036 | 999 | 1,005 | -1.86% | 61,100 | 143億3431万 | -12.84% | 3.19 | 0.3 |
| 03/31 | 1,067 | 1,083 | 1,020 | 1,024 | -3.94% | 129,000 | 146億531万 | -11.27% | 11.08 | 0.33 |
| 02/28 | 1,014 | 1,073 | 1,014 | 1,066 | +4.41% | 74,300 | 152億435万 | -8.26% | 11.51 | 0.34 |
| 01/31 | 1,044 | 1,049 | 1,008 | 1,021 | +0.29% | 66,600 | 145億6252万 | -12.81% | 11.02 | 0.33 |
| 2021 | ||||||||||
| 12/30 | 1,036 | 1,041 | 995 | 1,018 | -2.4% | 242,400 | 145億1973万 | -13.87% | 10.99 | 0.33 |
| 11/30 | 1,244 | 1,247 | 1,034 | 1,043 | -16.16% | 207,000 | 148億7630万 | -12.5% | 11.26 | 0.34 |
| 10/29 | 1,252 | 1,256 | 1,243 | 1,244 | -1.03% | 19,800 | 177億4317万 | +3.58% | 13.43 | 0.4 |
| 09/30 | 1,253 | 1,260 | 1,249 | 1,257 | +0.32% | 35,900 | 179億2859万 | +4.58% | 13.57 | 0.41 |
| 08/31 | 1,243 | 1,256 | 1,238 | 1,253 | +0.89% | 32,500 | 178億7153万 | +4.16% | 13.53 | 0.4 |
| 07/30 | 1,255 | 1,259 | 1,240 | 1,242 | -0.72% | 43,600 | 177億1464万 | +2.99% | 13.41 | 0.4 |
| 06/30 | 1,244 | 1,268 | 1,233 | 1,251 | -0.56% | 56,400 | 178億4301万 | +3.65% | 13.5 | 0.4 |
| 05/31 | 1,234 | 1,258 | 1,226 | 1,258 | +2.61% | 27,500 | 179億4285万 | +4.05% | 13.58 | 0.41 |
| 04/30 | 1,226 | 1,237 | 1,216 | 1,226 | -0.41% | 27,500 | 174億8643万 | +1.07% | 13.23 | 0.4 |
| 03/31 | 1,272 | 1,293 | 1,220 | 1,231 | -1.99% | 82,600 | 175億5775万 | +0.98% | 27.18 | 0.42 |
| 02/26 | 1,230 | 1,303 | 1,226 | 1,256 | +2.11% | 47,100 | 179億1432万 | +2.53% | 27.73 | 0.43 |
| 01/29 | 1,225 | 1,249 | 1,192 | 1,230 | +1.74% | 37,500 | 175億4349万 | -0.08% | 27.16 | 0.42 |
| 2020 | ||||||||||
| 12/30 | 1,164 | 1,212 | 1,153 | 1,209 | +4.04% | 62,300 | 172億4396万 | -2.26% | 26.69 | 0.41 |
| 11/30 | 1,157 | 1,168 | 1,149 | 1,162 | +0.43% | 31,200 | 165億7360万 | -6.67% | 25.66 | 0.39 |
| 10/30 | 1,183 | 1,199 | 1,155 | 1,157 | -2.2% | 21,500 | 165億229万 | -7.74% | 25.54 | 0.39 |
| 09/30 | 1,151 | 1,248 | 1,148 | 1,183 | +1.72% | 35,800 | 168億7312万 | -6.63% | 26.12 | 0.4 |
| 08/31 | 1,111 | 1,168 | 1,111 | 1,163 | +4.59% | 20,000 | 165億8786万 | -9.07% | 25.68 | 0.39 |
| 07/31 | 1,113 | 1,175 | 1,111 | 1,112 | 0% | 31,100 | 158億6045万 | -13.87% | 24.55 | 0.38 |
| 06/30 | 1,101 | 1,119 | 1,047 | 1,112 | +3.73% | 57,000 | 158億6045万 | -14.85% | 24.55 | 0.38 |
| 05/29 | 1,025 | 1,127 | 1,017 | 1,072 | +4.59% | 30,800 | 152億8993万 | -18.85% | 23.67 | 0.36 |
| 04/30 | 1,017 | 1,037 | 988 | 1,025 | -1.54% | 41,800 | 146億1957万 | -23.45% | 22.63 | 0.35 |
| 03/31 | 1,199 | 1,256 | 982 | 1,041 | -14.53% | 106,100 | 148億4778万 | -23.57% | 11.58 | 0.35 |
| 02/28 | 1,290 | 1,323 | 1,213 | 1,218 | -6.38% | 51,500 | 173億7233万 | -12.12% | 13.54 | 0.41 |
| 01/31 | 1,271 | 1,313 | 1,270 | 1,301 | +1.96% | 42,600 | 185億5616万 | -6.94% | 14.47 | 0.44 |
| 2019 | ||||||||||
| 12/30 | 1,273 | 1,280 | 1,260 | 1,276 | +0.31% | 77,100 | 181億9958万 | -9.05% | 14.19 | 0.43 |
| 11/29 | 1,275 | 1,290 | 1,268 | 1,272 | -0.16% | 50,200 | 181億4253万 | -9.66% | 14.15 | 0.43 |
| 10/31 | 1,281 | 1,281 | 1,268 | 1,274 | -0.55% | 28,100 | 181億7106万 | -9.77% | 14.17 | 0.43 |
| 09/30 | 1,277 | 1,289 | 1,267 | 1,281 | +0.31% | 24,500 | 182億7090万 | -9.41% | 14.25 | 0.43 |
| 08/30 | 1,301 | 1,310 | 1,271 | 1,277 | -2.74% | 21,500 | 182億1385万 | -9.82% | 14.2 | 0.43 |
| 07/31 | 1,276 | 1,341 | 1,275 | 1,313 | +2.74% | 27,100 | 187億2731万 | -7.4% | 14.6 | 0.44 |
| 06/28 | 1,291 | 1,301 | 1,262 | 1,278 | -1.16% | 25,500 | 182億2811万 | -10.06% | 14.21 | 0.43 |
| 05/31 | 1,353 | 1,355 | 1,290 | 1,293 | -5.14% | 21,000 | 184億4205万 | -8.94% | 14.38 | 0.43 |
| 04/26 | 1,371 | 1,430 | 1,351 | 1,363 | -0.51% | 44,700 | 194億4046万 | -3.81% | 15.16 | 0.46 |
| 03/29 | 1,395 | 1,424 | 1,367 | 1,370 | -1.72% | 58,700 | 195億4031万 | -2.97% | 13.06 | 0.46 |
| 02/28 | 1,400 | 1,426 | 1,373 | 1,394 | -0.99% | 46,700 | 198億8262万 | -1.06% | 13.29 | 0.47 |
| 01/31 | 1,340 | 1,415 | 1,331 | 1,408 | +3.45% | 30,600 | 200億8230万 | +0.43% | 13.42 | 0.47 |
| 2018 | ||||||||||
| 12/28 | 1,410 | 1,416 | 1,287 | 1,361 | -3.88% | 55,400 | 194億1194万 | -2.37% | 12.97 | 0.46 |
| 11/30 | 1,401 | 1,452 | 1,392 | 1,416 | +1.43% | 37,400 | 201億9640万 | +1.94% | 13.5 | 0.48 |
| 10/31 | 1,466 | 1,475 | 1,392 | 1,396 | -5.03% | 27,600 | 199億1114万 | +1.01% | 13.31 | 0.47 |
| 09/28 | 1,485 | 1,502 | 1,467 | 1,470 | -0.74% | 22,800 | 209億6661万 | +7.14% | 14.01 | 0.5 |
| 08/31 | 1,475 | 1,501 | 1,465 | 1,481 | +0.41% | 23,000 | 211億2350万 | +8.9% | 14.12 | 0.5 |
| 07/31 | 1,495 | 1,498 | 1,460 | 1,475 | -1.34% | 35,400 | 210億3792万 | +9.5% | 14.06 | 0.5 |
| 06/29 | 1,475 | 1,500 | 1,473 | 1,495 | +1.49% | 27,400 | 213億2318万 | +11.99% | 14.25 | 0.5 |
| 05/31 | 1,528 | 1,546 | 1,421 | 1,473 | -3.6% | 58,300 | 210億939万 | +10.67% | 14.04 | 0.5 |
| 04/27 | 1,575 | 1,605 | 1,517 | 1,528 | -3.96% | 59,900 | 217億9386万 | +14.63% | 14.57 | 0.51 |
| 03/30 | 1,637 | 1,759 | 1,540 | 1,591 | -3.63% | 183,700 | 226億9243万 | +19.27% | 9.35 | 0.55 |
| 02/28 | 1,525 | 1,700 | 1,480 | 1,651 | +8.55% | 170,300 | 235億4821万 | +23.76% | 9.7 | 0.57 |
| 01/31 | 1,429 | 1,550 | 1,417 | 1,521 | +7.42% | 118,000 | 216億9402万 | +14.19% | 8.94 | 0.52 |
| 2017 | ||||||||||
| 12/29 | 1,403 | 1,437 | 1,399 | 1,416 | +0.93% | 91,500 | 201億9640万 | +5.99% | 8.32 | 0.49 |
| 11/30 | 1,377 | 1,454 | 1,360 | 1,403 | +1.89% | 132,300 | 200億1098万 | +4.47% | 8.25 | 0.48 |
| 10/31 | 1,331 | 1,392 | 1,318 | 1,377 | +3.92% | 121,500 | 196億4015万 | +2.08% | 8.09 | 0.47 |
| 09/29 | 1,331 | 1,335 | 1,320 | 1,325 | -0.45% | 31,400 | 188億9847万 | -2.36% | 8.15 | 0.48 |
| 08/31 | 1,332 | 1,345 | 1,314 | 1,331 | -0.08% | 70,600 | 189億8405万 | -2.85% | 8.19 | 0.48 |
| 07/31 | 1,366 | 1,380 | 1,325 | 1,332 | -2.56% | 77,900 | 189億9831万 | -3.69% | 8.2 | 0.48 |
| 06/30 | 1,262 | 1,367 | 1,256 | 1,367 | +8.75% | 97,200 | 194億9752万 | -1.94% | 8.41 | 0.49 |
| 05/31 | 1,219 | 1,265 | 1,219 | 1,257 | +3.2% | 69,200 | 179億2859万 | -10.66% | 7.73 | 0.45 |
| 04/28 | 1,254 | 1,254 | 1,200 | 1,218 | -2.87% | 69,800 | 173億7233万 | -14.53% | 7.49 | 0.44 |
| 03/31 | 1,284 | 1,326 | 1,240 | 1,254 | -1.88% | 196,400 | 178億8580万 | -13.1% | 662.43 | 0.47 |
| 02/28 | 1,222 | 1,286 | 1,221 | 1,278 | +4.58% | 150,800 | 182億2811万 | -12.65% | 675.11 | 0.48 |
| 01/31 | 1,208 | 1,269 | 1,207 | 1,222 | +1.75% | 122,600 | 174億2938万 | -17.15% | 645.53 | 0.46 |
| 2016 | ||||||||||
| 12/30 | 1,262 | 1,297 | 1,180 | 1,201 | -4.3% | 205,900 | 171億2986万 | -19.29% | 634.43 | 0.45 |
| 11/30 | 1,232 | 1,258 | 1,178 | 1,255 | +1.87% | 62,600 | 179億6万 | -16.39% | 662.96 | 0.47 |
| 10/31 | 1,166 | 1,246 | 1,155 | 1,232 | +6.3% | 55,800 | 175億7201万 | -18.46% | 650.81 | 0.46 |
| 09/30 | 1,151 | 1,176 | 1,151 | 1,159 | +0.52% | 44,600 | 165億3081万 | -23.85% | 612.25 | 0.44 |
| 08/31 | 1,151 | 1,174 | 1,150 | 1,153 | 0% | 35,500 | 164億4523万 | -24.98% | 609.08 | 0.43 |
| 07/29 | 1,185 | 1,210 | 1,151 | 1,153 | -2.7% | 63,800 | 164億4523万 | -25.66% | 609.08 | 0.43 |
| 06/30 | 1,382 | 1,382 | 1,150 | 1,185 | -14.87% | 129,700 | 169億165万 | -24.33% | 625.98 | 0.45 |
| 05/31 | 1,520 | 1,535 | 1,392 | 1,392 | -8.9% | 65,600 | 198億5409万 | -11.68% | 735.33 | 0.52 |
| 04/28 | 1,545 | 1,557 | 1,520 | 1,528 | -1.1% | 22,600 | 217億9386万 | -3.29% | 807.17 | 0.58 |
| 03/31 | 1,593 | 1,647 | 1,520 | 1,545 | -2.59% | 57,500 | 220億3633万 | -2.15% | - | 0.58 |
| 02/29 | 1,620 | 1,628 | 1,490 | 1,586 | -2.1% | 46,900 | 226億2111万 | +0.44% | - | 0.59 |
| 01/29 | 1,608 | 1,673 | 1,590 | 1,620 | +0.62% | 52,100 | 231億606万 | +2.73% | - | 0.6 |
| 2015 | ||||||||||
| 12/30 | 1,600 | 1,619 | 1,580 | 1,610 | +0.63% | 68,200 | 229億6343万 | +2.16% | - | 0.6 |
| 11/30 | 1,540 | 1,620 | 1,540 | 1,600 | +4.17% | 32,500 | 228億2080万 | +1.65% | - | 0.6 |
| 10/30 | 1,566 | 1,600 | 1,529 | 1,536 | -3.88% | 59,000 | 219億796万 | -2.29% | - | 0.57 |
| 09/30 | 1,645 | 1,645 | 1,552 | 1,598 | -2.86% | 29,200 | 227億9227万 | +1.59% | - | 0.6 |
| 08/31 | 1,637 | 1,676 | 1,540 | 1,645 | +0.18% | 74,400 | 234億6263万 | +4.91% | - | 0.61 |
| 07/31 | 1,617 | 1,669 | 1,600 | 1,642 | +1.61% | 72,100 | 234億1984万 | +5.05% | - | 0.61 |
| 06/30 | 1,683 | 1,685 | 1,602 | 1,616 | -4.09% | 81,700 | 230億4900万 | +3.72% | - | 0.6 |
| 05/29 | 1,701 | 1,712 | 1,671 | 1,685 | -0.94% | 51,000 | 240億3315万 | +8.5% | - | 0.63 |
| 04/30 | 1,660 | 1,725 | 1,655 | 1,701 | +1.73% | 61,500 | 242億6136万 | +9.6% | - | 0.63 |
| 03/31 | 1,767 | 1,839 | 1,660 | 1,672 | -5% | 201,800 | 238億4773万 | +8.22% | 81.39 | 0.58 |
| 02/27 | 1,588 | 1,788 | 1,580 | 1,760 | +10.83% | 99,000 | 251億288万 | +14.21% | 85.67 | 0.61 |
| 01/30 | 1,550 | 1,596 | 1,541 | 1,588 | +2.52% | 77,200 | 226億4964万 | +3.59% | 77.3 | 0.55 |
| 2014 | ||||||||||
| 12/30 | 1,510 | 1,549 | 1,501 | 1,549 | +2.72% | 71,800 | 220億9338万 | +1.57% | 75.4 | 0.54 |
| 11/28 | 1,503 | 1,510 | 1,493 | 1,508 | +0.4% | 50,000 | 215億860万 | -0.53% | 73.41 | 0.52 |
| 10/31 | 1,519 | 1,523 | 1,480 | 1,502 | -1.12% | 53,500 | 214億2302万 | -0.53% | 73.12 | 0.52 |
| 09/30 | 1,537 | 1,544 | 1,512 | 1,519 | -0.52% | 53,600 | 216億6549万 | +1.2% | 73.94 | 0.52 |
| 08/29 | 1,527 | 1,540 | 1,505 | 1,527 | +0.66% | 41,500 | 217億7960万 | +2.41% | 74.33 | 0.53 |
| 07/31 | 1,510 | 1,530 | 1,500 | 1,517 | +0.46% | 48,500 | 216億3697万 | +2.5% | 73.85 | 0.52 |
| 06/30 | 1,464 | 1,530 | 1,452 | 1,510 | +4.72% | 59,500 | 215億3713万 | +2.58% | 73.5 | 0.52 |
| 05/30 | 1,485 | 1,500 | 1,406 | 1,442 | -2.9% | 139,800 | 205億6724万 | -1.17% | 70.19 | 0.5 |
| 04/30 | 1,509 | 1,518 | 1,484 | 1,485 | -1.59% | 50,100 | 211億8055万 | +1.57% | 72.29 | 0.51 |
| 03/31 | 1,561 | 1,582 | 1,495 | 1,509 | -3.08% | 96,400 | 215億2286万 | +3.29% | 23.91 | 0.51 |
| 02/28 | 1,531 | 1,570 | 1,512 | 1,557 | +1.96% | 74,300 | 222億749万 | +6.79% | 24.67 | 0.53 |
| 01/31 | 1,600 | 1,628 | 1,526 | 1,527 | -4.26% | 150,200 | 217億7960万 | +5.31% | 24.2 | 0.52 |
| 2013 | ||||||||||
| 12/30 | 1,565 | 1,598 | 1,497 | 1,595 | +2.24% | 130,000 | 227億4948万 | +10.69% | 25.28 | 0.54 |
| 11/29 | 1,549 | 1,563 | 1,512 | 1,560 | +0.71% | 64,000 | 222億5028万 | +9.86% | 24.72 | 0.53 |
| 10/31 | 1,560 | 1,590 | 1,531 | 1,549 | -0.71% | 58,800 | 220億9338万 | +10.64% | 24.55 | 0.53 |
| 09/30 | 1,495 | 1,619 | 1,485 | 1,560 | +4.98% | 107,600 | 222億5028万 | +13.04% | 24.72 | 0.53 |
| 08/30 | 1,502 | 1,520 | 1,480 | 1,486 | -2.04% | 56,400 | 211億9481万 | +9.43% | 23.55 | 0.51 |
| 07/31 | 1,502 | 1,551 | 1,493 | 1,517 | +0.93% | 101,400 | 216億3697万 | +13.46% | 24.04 | 0.52 |
| 06/28 | 1,505 | 1,529 | 1,450 | 1,503 | -0.27% | 201,700 | 214億3728万 | +14.38% | 23.82 | 0.51 |
| 05/31 | 1,646 | 1,747 | 1,425 | 1,507 | -8.11% | 579,900 | 214億9434万 | +16.64% | 23.88 | 0.51 |
| 04/30 | 1,509 | 1,722 | 1,400 | 1,640 | +7.54% | 360,200 | 233億9132万 | +29.03% | 25.99 | 0.56 |
| 03/29 | 1,588 | 1,678 | 1,517 | 1,525 | -3.48% | 234,700 | 217億5107万 | - | 13.61 | 0.52 |
| 02/28 | 1,569 | 1,615 | 1,450 | 1,580 | +0.64% | 172,700 | 225億3554万 | - | 14.1 | 0.54 |
| 01/31 | 1,380 | 1,579 | 1,380 | 1,570 | +13.19% | 175,200 | 223億9291万 | - | 14.01 | 0.54 |
| 2012 | ||||||||||
| 12/28 | 1,330 | 1,415 | 1,318 | 1,387 | +4.29% | 113,600 | - | - | - | - |
| 11/30 | 1,350 | 1,360 | 1,270 | 1,330 | -1.48% | 86,300 | - | - | - | - |
| 10/31 | 1,266 | 1,421 | 1,251 | 1,350 | +6.55% | 124,500 | - | - | - | - |
| 09/28 | 1,274 | 1,287 | 1,218 | 1,267 | -0.63% | 48,100 | - | - | - | - |
| 08/31 | 1,261 | 1,325 | 1,251 | 1,275 | +1.19% | 64,000 | - | - | - | - |
| 07/31 | 1,320 | 1,372 | 1,213 | 1,260 | -4.55% | 87,900 | - | - | - | - |
| 06/29 | 1,175 | 1,320 | 1,122 | 1,320 | +11.86% | 86,000 | - | - | - | - |
| 05/31 | 1,500 | 1,520 | 1,097 | 1,180 | -22.11% | 330,700 | - | - | - | - |
| 04/27 | 1,455 | 1,547 | 1,375 | 1,515 | +4.12% | 141,100 | - | - | - | - |
| 03/30 | 1,430 | 1,600 | 1,400 | 1,455 | +1.75% | 250,000 | - | - | - | - |
| 02/29 | 1,362 | 1,437 | 1,332 | 1,430 | +4.99% | 158,200 | - | - | - | - |
| 01/31 | 1,300 | 1,404 | 1,290 | 1,362 | +4.85% | 164,400 | - | - | - | - |
| 2011 | ||||||||||
| 12/30 | 1,085 | 1,365 | 1,079 | 1,299 | +21.18% | 360,200 | - | - | - | - |
| 11/30 | 1,054 | 1,144 | 1,047 | 1,072 | +0.85% | 167,700 | - | - | - | - |
| 10/31 | 1,045 | 1,070 | 1,000 | 1,063 | +1.33% | 69,200 | - | - | - | - |
| 09/30 | 1,016 | 1,150 | 1,016 | 1,049 | +3.45% | 201,200 | 149億6188万 | - | 3.27 | 0.36 |
| 08/31 | 952 | 1,025 | 947 | 1,014 | +6.18% | 202,800 | - | - | - | - |
| 07/29 | 949 | 995 | 940 | 955 | +1.6% | 127,600 | - | - | - | - |
| 06/30 | 962 | 985 | 912 | 940 | -2.08% | 153,100 | 134億722万 | - | 2.93 | 0.33 |
| 05/31 | 984 | 1,001 | 960 | 960 | -2.54% | 94,200 | - | - | - | - |
| 04/28 | 1,069 | 1,080 | 946 | 985 | 0% | 169,800 | - | - | - | - |
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 | |
| 2012年 3月期 | 1,600 3/14 3/12 | 912 6/21 6/20 | 120,100 12/16 | 228億2080万 | - | +17.58% 12/16 | -6.59% 4/12 |
| 2013年 3月期 | 1,678 3/11 | 1,097 5/15 | 112,800 5/10 | 239億3331万 | 156億4651万 | +13.65% 7/2 | -22.04% 5/14 |
| 2014年 3月期 | 1,747 5/8 | 1,400 4/2 | 141,600 5/13 | 249億1746万 | 199億6820万 | +11.33% 5/8 | -5.75% 6/7 |
| 2015年 3月期 | 1,839 3/26 | 1,406 5/21 | 35,300 5/7 | 262億2965万 | 200億5377万 | +9.73% 3/3 | -6.12% 4/1 |
| 2016年 3月期 | 1,725 4/14 | 1,490 2/12 | 16,500 8/25 | 246億367万 | 212億5187万 | +2.74% 11/13 | -6% 2/12 |
| 2017年 3月期 | 1,557 4/11 | 1,150 8/8 8/5 他4件 | 29,600 12/27 | 222億749万 | 164億245万 | +5.36% 10/24 | -13.05% 6/15 |
| 2018年 3月期 | 1,759 3/19 | 1,200 4/7 | 28,400 2/9 | 250億8861万 | 171億1560万 | +8.97% 2/26 | -6.67% 4/11 |
| 2019年 3月期 | 1,605 4/3 4/2 | 1,287 12/25 | 13,800 2/26 | 228億9211万 | 183億5648万 | +1.69% 1/29 | -7.31% 12/25 |
| 2020年 3月期 | 1,430 4/9 | 982 3/17 | 14,300 4/9 | 203億9609万 | 140億626万 | +3.09% 7/11 | -16.7% 3/17 |
| 2021年 3月期 | 1,303 2/24 | 988 4/6 | 9,800 3/29 9/25 | 185億8468万 | 140億9184万 | +6.51% 7/9 | -2.69% 3/30 |
| 2022年 3月期 | 1,268 6/24 | 995 12/28 12/27 | 54,400 11/17 | 180億8548万 | 141億9168万 | +3.88% 2/15 | -13.14% 11/19 |
| 2023年 3月期 | 4,940 3/16 | 996 6/27 | 2,917,100 2/13 | 704億5922万 | 142億594万 | +45.66% 2/14 | -9% 4/17 |
| 2024年 3月期 | 5,450 8/8 | 1,844 12/14 | 2,578,200 8/14 | 777億3335万 | 263億97万 | +24.34% 6/29 | -32.26% 11/14 |
| 最新 | 2,255 2025/4/25 | 24,700 | 331億655万 | -20.57% 2,839 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 131%（2.31倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/04/25 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
912円（2011/06/21） - 147%（2.47倍）
2,255円（4/25）