株価チャート
株価
4/18
- 前日 (4/17)
- 736
- 始値
- 736
- 高値
- 749
- 安値
- 733
- 終値 +1.77%
- 749
- 出来高 -7.42%
- 72,400
乖離率
- 株価（5日）
移動平均値 - +2.46%
731 - 株価（25日）
移動平均値 - -7.76%
812 - 出来高（5日）
移動平均値 - -30.88%
104,740
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 | 736 | 749 | 733 | 749 | +1.77% | 72,400 | 146億1890万 | -7.76% | 9.2 | 0.84 |
| 04/17 | 706 | 736 | 705 | 736 | +4.25% | 78,200 | 143億6516万 | -10.02% | 9.04 | 0.82 |
| 04/16 | 734 | 739 | 703 | 706 | -4.85% | 118,200 | 137億7963万 | -14.42% | 8.67 | 0.79 |
| 04/15 | 726 | 750 | 722 | 742 | +2.77% | 115,000 | 144億8227万 | -10.92% | 9.11 | 0.83 |
| 04/14 | 714 | 727 | 708 | 722 | +4.34% | 139,900 | 140億9191万 | -14.05% | 8.87 | 0.8 |
| 04/11 | 666 | 695 | 653 | 692 | -1.98% | 139,500 | 135億638万 | -18.4% | 8.5 | 0.77 |
| 04/10 | 716 | 719 | 696 | 706 | +10.14% | 175,000 | 137億7963万 | -17.72% | 8.67 | 0.79 |
| 04/09 | 663 | 665 | 621 | 641 | -7.5% | 265,900 | 125億1097万 | -26.15% | 7.87 | 0.71 |
| 04/08 | 660 | 707 | 660 | 693 | +11.24% | 214,600 | 135億2590万 | -21.25% | 8.51 | 0.77 |
| 04/07 | 625 | 648 | 615 | 623 | -15.81% | 440,100 | 121億5964万 | -30% | 7.65 | 0.69 |
| 04/04 | 780 | 786 | 717 | 740 | -8.64% | 318,100 | 144億4324万 | -18.05% | 9.09 | 0.82 |
| 04/03 | 777 | 810 | 776 | 810 | -2.41% | 144,900 | 158億949万 | -11.28% | 9.95 | 0.9 |
| 04/02 | 837 | 841 | 818 | 830 | -0.12% | 122,000 | 161億9985万 | -9.68% | 10.19 | 0.93 |
| 04/01 | 869 | 872 | 831 | 831 | -4.15% | 165,600 | 162億1936万 | -10.16% | 10.2 | 0.93 |
| 03/31 | 877 | 877 | 861 | 867 | -5.35% | 162,600 | 169億2201万 | -6.97% | 10.65 | 0.97 |
| 03/28 | 937 | 945 | 914 | 916 | -4.18% | 77,000 | 178億7839万 | -2.24% | 11.25 | 1.02 |
| 03/27 | 945 | 956 | 930 | 956 | +0.63% | 101,700 | 186億5910万 | +1.59% | 11.74 | 1.07 |
| 03/26 | 928 | 953 | 921 | 950 | +3.15% | 101,700 | 185億4199万 | +0.96% | 11.66 | 1.06 |
| 03/25 | 929 | 935 | 920 | 921 | +0.66% | 66,600 | 179億7598万 | -2.13% | 11.31 | 1.03 |
| 03/24 | 925 | 931 | 915 | 915 | -0.54% | 64,400 | 178億5887万 | -2.66% | 11.24 | 1.02 |
| 03/21 | 911 | 924 | 910 | 920 | +0.77% | 48,300 | 179億5646万 | -2.13% | 11.3 | 1.03 |
| 03/19 | 915 | 925 | 912 | 913 | +0.33% | 62,700 | 178億1983万 | -2.77% | 11.21 | 1.02 |
| 03/18 | 912 | 917 | 906 | 910 | +0.22% | 76,200 | 177億6128万 | -2.99% | 11.17 | 1.01 |
| 03/17 | 912 | 920 | 908 | 908 | -0.11% | 81,500 | 177億2224万 | -3.09% | 11.15 | 1.01 |
| 03/14 | 890 | 914 | 890 | 909 | +1.45% | 81,700 | 177億4176万 | -2.99% | 11.16 | 1.01 |
| 03/13 | 908 | 913 | 895 | 896 | -0.99% | 66,700 | 174億8803万 | -4.17% | 11 | 1 |
| 03/12 | 897 | 910 | 897 | 905 | 0% | 50,100 | 176億6369万 | -3.1% | 11.11 | 1.01 |
| 03/11 | 900 | 905 | 877 | 905 | -1.42% | 110,000 | 176億6369万 | -2.9% | 11.11 | 1.01 |
| 03/10 | 935 | 935 | 916 | 918 | -1.08% | 89,400 | 179億1742万 | -1.5% | 11.27 | 1.02 |
| 03/07 | 932 | 942 | 915 | 928 | -2.01% | 109,600 | 181億1260万 | -0.43% | 11.39 | 1.03 |
| 03/06 | 963 | 978 | 944 | 947 | -0.21% | 67,600 | 184億8344万 | +1.72% | 11.63 | 1.06 |
| 03/05 | 942 | 953 | 934 | 949 | +0.21% | 57,100 | 185億2248万 | +1.93% | 11.65 | 1.06 |
| 03/04 | 945 | 959 | 933 | 947 | 0% | 128,800 | 184億8344万 | +1.83% | 11.63 | 1.06 |
| 03/03 | 953 | 962 | 935 | 947 | +0.21% | 58,700 | 184億8344万 | +1.83% | 11.63 | 1.06 |
| 02/28 | 972 | 981 | 941 | 945 | -4.26% | 88,600 | 184億4440万 | +1.61% | 11.6 | 1.05 |
| 02/27 | 977 | 987 | 972 | 987 | +2.17% | 51,900 | 192億6416万 | +6.02% | 12.12 | 1.1 |
| 02/26 | 958 | 970 | 950 | 966 | -1.13% | 96,400 | 188億5428万 | +3.98% | 11.86 | 1.08 |
| 02/25 | 981 | 1,000 | 974 | 977 | -1.91% | 81,100 | 190億6898万 | +5.28% | 12 | 1.09 |
| 02/21 | 993 | 996 | 978 | 996 | +0.2% | 76,200 | 194億3982万 | +7.56% | 12.23 | 1.11 |
| 02/20 | 993 | 1,005 | 989 | 994 | -1.29% | 124,100 | 194億78万 | +7.58% | 12.21 | 1.11 |
| 02/19 | 1,000 | 1,010 | 978 | 1,007 | +3.28% | 198,700 | 196億5451万 | +9.34% | 12.36 | 1.12 |
| 02/18 | 949 | 989 | 949 | 975 | +4.39% | 227,400 | 190億2994万 | +6.21% | 11.97 | 1.09 |
| 02/17 | 910 | 948 | 910 | 934 | +2.3% | 107,900 | 182億2971万 | +1.74% | 11.47 | 1.04 |
| 02/14 | 913 | 950 | 907 | 913 | +1.11% | 214,100 | 178億1983万 | -0.76% | 11.21 | 1.02 |
| 02/13 | 902 | 914 | 902 | 903 | +0.56% | 90,700 | 176億2465万 | -2.27% | 11.09 | 1.01 |
| 02/12 | 906 | 908 | 887 | 898 | +0.79% | 78,300 | 175億2706万 | -3.13% | 11.03 | 1 |
| 02/10 | 890 | 902 | 887 | 891 | +0.11% | 31,100 | 173億9044万 | -3.99% | 10.94 | 0.99 |
| 02/07 | 897 | 905 | 890 | 890 | -0.78% | 71,600 | 173億7092万 | -4.4% | 10.93 | 0.99 |
| 02/06 | 866 | 897 | 866 | 897 | +3.34% | 96,200 | 175億755万 | -3.96% | 11.01 | 1 |
| 02/05 | 880 | 881 | 864 | 868 | 0% | 85,100 | 169億4153万 | -7.07% | 10.66 | 0.97 |
| 02/04 | 862 | 880 | 861 | 868 | +1.4% | 89,400 | 169億4153万 | -7.26% | 10.66 | 0.97 |
| 02/03 | 871 | 877 | 854 | 856 | -4.57% | 177,900 | 167億731万 | -8.64% | 10.51 | 0.95 |
| 01/31 | 912 | 914 | 896 | 897 | -1.75% | 113,200 | 175億755万 | -4.57% | 11.01 | 1 |
| 01/30 | 913 | 914 | 904 | 913 | -0.87% | 132,100 | 178億1983万 | -2.87% | 11.21 | 1.02 |
| 01/29 | 940 | 940 | 917 | 921 | -0.97% | 77,600 | 179億7598万 | -2.02% | 11.31 | 1.03 |
| 01/28 | 922 | 931 | 918 | 930 | -0.21% | 89,100 | 181億5164万 | -0.96% | 11.42 | 1.04 |
| 01/27 | 962 | 962 | 931 | 932 | -1.58% | 73,000 | 181億9067万 | -0.75% | 11.44 | 1.04 |
| 01/24 | 944 | 964 | 944 | 947 | +0.11% | 96,000 | 184億8344万 | +0.96% | 11.63 | 1.06 |
| 01/23 | 968 | 968 | 937 | 946 | -1.25% | 85,700 | 184億6392万 | +0.96% | 11.62 | 1.05 |
| 01/22 | 951 | 967 | 943 | 958 | +0.63% | 76,000 | 186億9814万 | +2.24% | 11.76 | 1.07 |
| 01/21 | 950 | 962 | 946 | 952 | +0.42% | 66,400 | 185億8103万 | +1.71% | 11.69 | 1.06 |
| 01/20 | 928 | 953 | 928 | 948 | +2.82% | 85,600 | 185億296万 | +1.28% | 11.64 | 1.06 |
| 01/17 | 914 | 929 | 904 | 922 | -0.75% | 104,700 | 179億9549万 | -1.39% | 11.32 | 1.03 |
| 01/16 | 945 | 952 | 924 | 929 | +0.65% | 112,300 | 181億3212万 | -0.75% | 11.41 | 1.04 |
| 01/15 | 937 | 940 | 913 | 923 | -1.49% | 151,900 | 180億1501万 | -1.49% | 11.33 | 1.03 |
| 01/14 | 952 | 965 | 927 | 937 | -3.1% | 160,000 | 182億8826万 | -0.11% | 11.51 | 1.04 |
| 01/10 | 981 | 998 | 967 | 967 | -2.91% | 158,500 | 188億7380万 | +2.98% | 11.87 | 1.08 |
| 01/09 | 1,023 | 1,026 | 982 | 996 | -2.64% | 308,300 | 194億3982万 | +6.07% | 12.23 | 1.11 |
| 01/08 | 987 | 1,053 | 984 | 1,023 | +6.45% | 664,100 | 199億6680万 | +9.18% | 12.56 | 1.14 |
| 01/07 | 968 | 972 | 945 | 961 | +2.45% | 136,200 | 187億5669万 | +2.89% | 11.8 | 1.07 |
| 01/06 | 960 | 966 | 937 | 938 | -2.7% | 99,800 | 183億778万 | +0.54% | 11.52 | 1.05 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2024 | ||||||||||
| 12/30 | 936 | 971 | 936 | 964 | +2.01% | 114,100 | 188億1524万 | +3.32% | 11.84 | 1.07 |
| 12/27 | 931 | 945 | 912 | 945 | +3% | 102,000 | 184億4440万 | +1.29% | 11.6 | 1.05 |
| 12/26 | 914 | 933 | 910 | 918 | +0.22% | 168,600 | 179億766万 | -1.77% | 11.27 | 1.02 |
| 12/25 | 911 | 927 | 903 | 916 | +1.95% | 208,200 | 178億6863万 | -2.19% | 11.24 | 1.02 |
| 12/24 | 918 | 922 | 898 | 898 | -2.5% | 170,400 | 175億2706万 | -4.26% | 11.03 | 1 |
| 12/23 | 892 | 923 | 882 | 921 | +3.19% | 205,400 | 179億7598万 | -2.13% | 11.31 | 1.03 |
| 12/20 | 914 | 915 | 893 | 893 | -2.3% | 148,400 | 174億1972万 | -5.25% | 10.96 | 0.99 |
| 12/19 | 860 | 914 | 859 | 914 | +0.83% | 397,800 | 178億2959万 | -3.23% | 11.22 | 1.02 |
| 12/18 | 900 | 919 | 896 | 906 | -0.66% | 397,400 | 176億8321万 | -4.53% | 11.12 | 1.01 |
| 12/17 | 924 | 926 | 911 | 912 | -0.44% | 80,600 | 178億31万 | -4.6% | 11.2 | 1.02 |
| 12/16 | 925 | 929 | 913 | 916 | -1.4% | 147,000 | 178億7839万 | -4.88% | 11.25 | 1.02 |
| 12/13 | 925 | 941 | 922 | 929 | -0.75% | 123,400 | 181億3212万 | -4.23% | 11.41 | 1.04 |
| 12/12 | 953 | 953 | 936 | 936 | -1.16% | 119,800 | 182億6874万 | -4.1% | 11.49 | 1.04 |
| 12/11 | 930 | 947 | 924 | 947 | +0.58% | 166,200 | 184億8344万 | -3.66% | 11.63 | 1.06 |
| 12/10 | 942 | 953 | 919 | 942 | +0.7% | 215,400 | 183億7609万 | -4.71% | 11.56 | 1.05 |
| 12/09 | 941 | 942 | 924 | 935 | 0% | 203,000 | 182億4923万 | -5.84% | 11.48 | 1.04 |
| 12/06 | 945 | 945 | 930 | 935 | -1.32% | 84,600 | 182億4923万 | -6.22% | 11.48 | 1.04 |
| 12/05 | 966 | 968 | 945 | 948 | -0.58% | 117,600 | 184億9320万 | -5.63% | 11.63 | 1.06 |
| 12/04 | 986 | 986 | 953 | 953 | -2.46% | 120,000 | 186億55万 | -5.64% | 11.7 | 1.06 |
| 12/03 | 965 | 985 | 965 | 977 | +2.09% | 162,200 | 190億6898万 | -3.84% | 12 | 1.09 |
| 12/02 | 945 | 959 | 943 | 957 | +1.32% | 133,000 | 186億7862万 | -6.18% | 11.75 | 1.07 |
| 11/29 | 955 | 960 | 940 | 945 | -0.53% | 172,800 | 184億3465万 | -7.85% | 11.6 | 1.05 |
| 11/28 | 923 | 963 | 923 | 950 | +2.15% | 213,200 | 185億3224万 | -7.9% | 11.66 | 1.06 |
| 11/27 | 933 | 938 | 922 | 930 | -0.69% | 123,400 | 181億4188万 | -10.28% | 11.41 | 1.04 |
| 11/26 | 968 | 978 | 933 | 936 | -3.36% | 236,800 | 182億6874万 | -10.34% | 11.49 | 1.04 |
| 11/25 | 1,002 | 1,004 | 969 | 969 | -1.17% | 299,400 | 189億308万 | -7.94% | 11.89 | 1.08 |
| 11/22 | 952 | 990 | 938 | 980 | +2.78% | 293,400 | 191億2753万 | -7.37% | 12.03 | 1.09 |
| 11/21 | 980 | 985 | 954 | 954 | -2.7% | 171,600 | 186億1031万 | -10.39% | 11.71 | 1.06 |
| 11/20 | 970 | 986 | 953 | 980 | +2.4% | 238,200 | 191億2753万 | -8.41% | 12.03 | 1.09 |
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 | 1,265 2,530 4/9 | 425 850 2/8 | 1,065,200 532,600 2/8 | - | - | +16.15% 5/7 | -22.48% 2/8 |
| 2009年 3月期 | 568 1,135 5/7 | 145 289 3/12 | 209,800 104,900 12/12 | - | - | +25.35% 4/13 | -31.34% 10/8 |
| 2010年 3月期 | 422 844 9/29 | 152 304 4/1 | 504,200 252,100 9/29 | - | - | +31.59% 6/1 | -23.82% 11/25 |
| 2011年 3月期 | 538 1,076 5/17 | 230 460 3/15 460 11/2 | 683,200 341,600 5/17 | 104億922万 | 44億5004万 | +15.79% 11/22 | -28% 3/15 |
| 2012年 3月期 | 589 1,177 6/17 | 276 552 10/5 | 1,277,400 638,700 6/15 | 113億8629万 | 53億4004万 | +32.25% 6/7 | -19.79% 8/15 |
| 2013年 3月期 | 342 684 4/2 | 203 406 11/14 | 513,400 256,700 5/15 | 66億1701万 | 39億2764万 | +13.82% 6/26 | -15.9% 7/25 |
| 2014年 3月期 | 374 748 5/21 | 243 485 2/5 | 1,138,000 569,000 10/28 | 72億3615万 | 46億9217万 | +24.99% 5/21 | -17.12% 6/7 |
| 2015年 3月期 | 359 718 7/28 | 273 545 4/14 | 423,600 211,800 11/26 | 69億4635万 | 52億7264万 | +13.43% 12/4 | -10.85% 10/17 |
| 2016年 3月期 | 545 1,090 7/2 | 240 480 2/15 | 2,648,800 1,324,400 5/19 | 105億4529万 | 46億4380万 | +31.6% 3/29 | -31.04% 2/15 |
| 2017年 3月期 | 845 1,689 7/22 | 388 776 4/5 | 1,811,200 905,600 7/5 | 163億4037万 | 75億747万 | +41.46% 7/6 | -24.76% 8/18 |
| 2018年 3月期 | 798 1,595 5/29 | 408 815 2/14 | 1,600,600 800,300 5/17 | 154億3096万 | 79億1110万 | +14.75% 5/22 | -23.01% 2/14 |
| 2019年 3月期 | 566 1,132 5/14 | 261 522 12/25 | 673,200 336,600 5/15 | 109億8818万 | 50億9417万 | +24.15% 2/18 | -22.74% 12/25 |
| 2020年 3月期 | 538 1,075 7/30 | 162 323 3/17 | 1,030,400 515,200 10/28 | 104億9086万 | 31億5213万 | +25.64% 10/29 | -38.67% 3/13 |
| 2021年 3月期 | 615 1,228 1/13 1,229 12/14 | 172 343 4/6 | 7,593,000 3,796,500 6/24 | 119億8398万 | 33億4731万 | +47.83% 12/8 | -12.1% 3/4 |
| 2022年 3月期 | 884 1,767 3/30 | 394 787 10/5 | 11,712,600 5,856,300 2/4 | 172億4405万 | 76億8029万 | +42.99% 3/30 | -18.99% 8/17 |
| 2023年 3月期 | 1,433 2,866 3/24 | 590 1,180 10/3 | 5,709,000 2,854,500 1/12 | 279億6914万 | 115億1555万 | +26.64% 1/12 | -12.55% 9/30 |
| 2024年 3月期 | 1,805 3,610 5/30 | 1,052 2,104 12/22 | 5,169,600 2,584,800 5/12 | 352億2979万 | 205億3282万 | +22.45% 5/30 | -16.43% 7/12 |
| 最新 | 749 2025/4/18 | 72,400 | 146億1890万 | -7.76% 812 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/04/18 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
145円（2009/03/12） - 418%（5.18倍）
749円（4/18）