株価チャート
株価
4/25
- 前日 (4/24)
- 1,267
- 始値
- 1,340
- 高値
- 1,362
- 安値
- 1,319
- 終値 +6.55%
- 1,350
- 出来高 +51.48%
- 3,506,000
乖離率
- 株価（5日）
移動平均値 - +5.14%
1,284 - 株価（25日）
移動平均値 - -2.1%
1,379 - 出来高（5日）
移動平均値 - +16.63%
3,006,200
2024/11/27～2025/04/25
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 | 1,340 | 1,362 | 1,319 | 1,350 | +6.55% | 3,506,000 | 1014億3975万 | -2.1% | 12.87 | 1.65 |
| 04/24 | 1,284 | 1,293 | 1,264 | 1,267 | +0.64% | 2,314,500 | 952億308万 | -8.98% | 12.08 | 1.55 |
| 04/23 | 1,278 | 1,293 | 1,244 | 1,259 | +2.03% | 3,234,800 | 946億196万 | -10.2% | 12 | 1.54 |
| 04/22 | 1,282 | 1,296 | 1,218 | 1,234 | -5.66% | 4,032,900 | 927億2344万 | -12.67% | 11.76 | 1.51 |
| 04/21 | 1,331 | 1,346 | 1,308 | 1,308 | -1.65% | 1,942,800 | 982億8384万 | -8.27% | 12.47 | 1.6 |
| 04/18 | 1,335 | 1,380 | 1,309 | 1,330 | -2.35% | 4,257,800 | 999億3693万 | -7.45% | 12.68 | 1.63 |
| 04/17 | 1,301 | 1,365 | 1,293 | 1,362 | +6.49% | 3,733,500 | 1023億4143万 | -5.74% | 12.98 | 1.67 |
| 04/16 | 1,361 | 1,363 | 1,268 | 1,279 | -7.18% | 3,429,200 | 961億477万 | -11.85% | 12.19 | 1.57 |
| 04/15 | 1,394 | 1,422 | 1,378 | 1,378 | -2.13% | 2,833,100 | 1035億4368万 | -5.81% | 13.13 | 1.69 |
| 04/14 | 1,367 | 1,430 | 1,351 | 1,408 | +5.94% | 5,819,700 | 1057億9790万 | -4.15% | 13.42 | 1.72 |
| 04/11 | 1,239 | 1,333 | 1,206 | 1,329 | +2.63% | 3,754,000 | 998億6179万 | -9.65% | 12.67 | 1.63 |
| 04/10 | 1,387 | 1,387 | 1,252 | 1,295 | +9.75% | 4,443,600 | 973億702万 | -12.32% | 12.34 | 1.58 |
| 04/09 | 1,177 | 1,194 | 1,135 | 1,180 | -4.61% | 6,122,400 | 886億6585万 | -20.54% | 11.25 | 1.44 |
| 04/08 | 1,202 | 1,242 | 1,189 | 1,237 | +21.04% | 5,428,400 | 929億4886万 | -17.42% | 11.79 | 1.51 |
| 04/07 | 961 | 1,069 | 960 | 1,022 | -14.9% | 6,227,900 | 767億9364万 | -32.27% | 9.74 | 1.25 |
| 04/04 | 1,276 | 1,284 | 1,161 | 1,201 | -9.63% | 6,692,100 | 902億4380万 | -21.45% | 11.45 | 1.47 |
| 04/03 | 1,334 | 1,372 | 1,308 | 1,329 | -7% | 4,483,700 | 998億6179万 | -13.92% | 12.67 | 1.63 |
| 04/02 | 1,449 | 1,457 | 1,420 | 1,429 | -1.45% | 2,448,100 | 1073億7585万 | -8.1% | 13.62 | 1.75 |
| 04/01 | 1,511 | 1,515 | 1,450 | 1,450 | -2.42% | 2,880,300 | 1089億5380万 | -7.17% | 13.82 | 1.77 |
| 03/31 | 1,542 | 1,554 | 1,486 | 1,486 | -5.65% | 3,059,600 | 1116億5886万 | -5.23% | 14.16 | 1.82 |
| 03/28 | 1,623 | 1,645 | 1,567 | 1,575 | -5.58% | 4,116,200 | 1183億4637万 | +0.06% | 15.01 | 1.93 |
| 03/27 | 1,666 | 1,701 | 1,652 | 1,668 | -1.88% | 3,013,400 | 1253億3444万 | +5.7% | 15.9 | 2.04 |
| 03/26 | 1,718 | 1,748 | 1,674 | 1,700 | -1.39% | 3,482,700 | 1277億3894万 | +7.59% | 16.2 | 2.08 |
| 03/25 | 1,730 | 1,760 | 1,672 | 1,724 | +3.11% | 7,526,200 | 1295億4231万 | +9.11% | 16.43 | 2.11 |
| 03/24 | 1,681 | 1,866 | 1,656 | 1,672 | -0.89% | 15,534,800 | 1256億3500万 | +5.49% | 15.94 | 2.05 |
| 03/21 | 1,500 | 1,694 | 1,497 | 1,687 | +12.39% | 9,427,700 | 1267億6211万 | +6.17% | 16.08 | 2.06 |
| 03/19 | 1,529 | 1,541 | 1,501 | 1,501 | -2.41% | 1,610,400 | 1127億8597万 | -5.66% | 14.31 | 1.84 |
| 03/18 | 1,567 | 1,571 | 1,516 | 1,538 | -1.41% | 2,761,500 | 1155億6617万 | -4% | 14.66 | 1.88 |
| 03/17 | 1,605 | 1,619 | 1,553 | 1,560 | -1.83% | 3,118,900 | 1172億1926万 | -3.17% | 14.87 | 1.91 |
| 03/14 | 1,540 | 1,593 | 1,528 | 1,589 | +4.06% | 2,451,100 | 1193億9834万 | -2.63% | 15.14 | 1.94 |
| 03/13 | 1,543 | 1,590 | 1,520 | 1,527 | +0.26% | 3,056,700 | 1147億3962万 | -7.57% | 14.55 | 1.87 |
| 03/12 | 1,539 | 1,547 | 1,506 | 1,523 | -3.12% | 3,329,800 | 1144億3906万 | -9.02% | 14.52 | 1.86 |
| 03/11 | 1,474 | 1,572 | 1,447 | 1,572 | +4.04% | 4,880,200 | 1181億2095万 | -7.15% | 14.98 | 1.92 |
| 03/10 | 1,463 | 1,515 | 1,453 | 1,511 | +3.42% | 2,423,300 | 1135億3738万 | -11.79% | 14.4 | 1.85 |
| 03/07 | 1,451 | 1,475 | 1,443 | 1,461 | -1.35% | 1,964,300 | 1097億8035万 | -15.55% | 13.92 | 1.79 |
| 03/06 | 1,500 | 1,510 | 1,470 | 1,481 | -0.74% | 2,089,100 | 1112億8316万 | -15.37% | 14.11 | 1.81 |
| 03/05 | 1,510 | 1,532 | 1,485 | 1,492 | -1.19% | 2,109,500 | 1121億970万 | -15.66% | 14.22 | 1.83 |
| 03/04 | 1,495 | 1,531 | 1,471 | 1,510 | -0.92% | 3,014,800 | 1134億6223万 | -15.55% | 14.39 | 1.85 |
| 03/03 | 1,540 | 1,540 | 1,501 | 1,524 | +0.2% | 2,873,600 | 1145億1420万 | -15.94% | 14.52 | 1.87 |
| 02/28 | 1,540 | 1,569 | 1,510 | 1,521 | -3.06% | 3,671,000 | 1142億8878万 | -17.16% | 14.5 | 1.86 |
| 02/27 | 1,626 | 1,633 | 1,566 | 1,569 | -2% | 3,229,800 | 1178億9553万 | -15.28% | 14.95 | 1.92 |
| 02/26 | 1,600 | 1,624 | 1,580 | 1,601 | -0.68% | 3,347,000 | 1203億3万 | -13.97% | 15.26 | 1.96 |
| 02/25 | 1,562 | 1,669 | 1,560 | 1,612 | +0.62% | 5,285,300 | 1211億2657万 | -13.8% | 15.36 | 1.97 |
| 02/21 | 1,608 | 1,621 | 1,580 | 1,602 | -1.11% | 3,977,200 | 1203億7517万 | -14.56% | 15.27 | 1.96 |
| 02/20 | 1,673 | 1,690 | 1,618 | 1,620 | -3.57% | 4,764,200 | 1217億2770万 | -13.92% | 15.44 | 1.98 |
| 02/19 | 1,714 | 1,738 | 1,677 | 1,680 | -1.98% | 4,474,300 | 1262億3613万 | -10.88% | 16.01 | 2.06 |
| 02/18 | 1,705 | 1,752 | 1,705 | 1,714 | +0.82% | 5,021,900 | 1287億9091万 | -9.22% | 16.34 | 2.1 |
| 02/17 | 1,848 | 1,848 | 1,689 | 1,700 | -7.96% | 8,697,400 | 1277億3894万 | -10.2% | 16.2 | 2.08 |
| 02/14 | 1,815 | 1,893 | 1,764 | 1,847 | +3.47% | 8,702,900 | 1387億8460万 | -2.64% | 17.6 | 2.26 |
| 02/13 | 1,732 | 1,808 | 1,727 | 1,785 | +2.65% | 5,530,900 | 1341億2589万 | -6% | 17.01 | 2.18 |
| 02/12 | 1,770 | 1,775 | 1,682 | 1,739 | -1.86% | 7,803,700 | 1306億6942万 | -8.33% | 16.57 | 2.13 |
| 02/10 | 1,744 | 1,790 | 1,720 | 1,772 | +1.14% | 7,897,900 | 1331億4906万 | -6.54% | 16.89 | 2.17 |
| 02/07 | 1,657 | 1,857 | 1,650 | 1,752 | -16.41% | 27,896,700 | 1316億4625万 | -7.15% | 16.7 | 2.14 |
| 02/06 | 2,119 | 2,133 | 2,077 | 2,096 | -0.14% | 9,022,300 | 1574億9460万 | +11.61% | 19.98 | 2.57 |
| 02/05 | 2,095 | 2,115 | 2,065 | 2,099 | +1.25% | 9,507,200 | 1577億2002万 | +13.28% | 20 | 2.57 |
| 02/04 | 2,028 | 2,093 | 2,024 | 2,073 | +4.01% | 10,734,900 | 1557億6637万 | +13.4% | 19.76 | 2.54 |
| 02/03 | 2,005 | 2,060 | 1,988 | 1,993 | -3.77% | 9,307,700 | 1497億5512万 | +10.48% | 18.99 | 2.44 |
| 01/31 | 1,971 | 2,071 | 1,953 | 2,071 | +6.7% | 14,451,400 | 1556億1609万 | +16.15% | 19.74 | 2.53 |
| 01/30 | 1,914 | 1,964 | 1,872 | 1,941 | -0.21% | 9,949,300 | 1458億4781万 | +10.47% | 18.5 | 2.38 |
| 01/29 | 1,990 | 1,996 | 1,884 | 1,945 | -0.56% | 15,587,600 | 1461億4838万 | +11.97% | 18.54 | 2.38 |
| 01/28 | 1,850 | 2,038 | 1,850 | 1,956 | -1.51% | 20,011,200 | 1469億7492万 | +13.85% | 18.64 | 2.39 |
| 01/27 | 2,123 | 2,134 | 1,986 | 1,986 | -6.1% | 19,814,300 | 1492億2914万 | +16.82% | 18.93 | 2.43 |
| 01/24 | 2,086 | 2,200 | 2,062 | 2,115 | -0.28% | 28,588,300 | 1589億2227万 | +25.97% | 20.16 | 2.59 |
| 01/23 | 1,969 | 2,133 | 1,927 | 2,121 | +10.41% | 33,458,200 | 1593億7311万 | +28.31% | 20.21 | 2.6 |
| 01/22 | 1,819 | 1,975 | 1,803 | 1,921 | +7.5% | 20,260,600 | 1443億4500万 | +18.07% | 18.31 | 2.35 |
| 01/21 | 1,863 | 1,863 | 1,787 | 1,787 | -1.97% | 8,246,300 | 1342億7617万 | +10.92% | 17.03 | 2.19 |
| 01/20 | 1,757 | 1,823 | 1,749 | 1,823 | +4.89% | 9,535,400 | 1369億8123万 | +13.87% | 17.37 | 2.23 |
| 01/17 | 1,748 | 1,775 | 1,705 | 1,738 | -2.8% | 9,569,600 | 1305億9428万 | +9.51% | 16.56 | 2.13 |
| 01/16 | 1,722 | 1,800 | 1,688 | 1,788 | +6.62% | 12,012,300 | 1343億5131万 | +13.38% | 17.04 | 2.19 |
| 01/15 | 1,760 | 1,772 | 1,667 | 1,677 | -4.17% | 8,772,400 | 1260億1071万 | +7.02% | 15.98 | 2.05 |
| 01/14 | 1,800 | 1,834 | 1,713 | 1,750 | -4.84% | 13,179,500 | 1314億9597万 | +12.11% | 16.68 | 2.14 |
| 01/10 | 1,809 | 1,895 | 1,790 | 1,839 | +1.04% | 14,819,400 | 1381億8348万 | +18.26% | 17.53 | 2.25 |
| 01/09 | 1,921 | 1,924 | 1,780 | 1,820 | -3.24% | 22,128,100 | 1367億5581万 | +17.8% | 17.35 | 2.23 |
| 01/08 | 1,718 | 1,914 | 1,710 | 1,881 | +8.17% | 25,550,100 | 1413億3938万 | +22.46% | 17.93 | 2.3 |
| 01/07 | 1,837 | 1,842 | 1,672 | 1,739 | +0.64% | 18,790,200 | 1306億6942万 | +14.03% | 16.57 | 2.13 |
| 01/06 | 1,599 | 1,750 | 1,577 | 1,728 | +11.77% | 13,471,400 | 1298億4288万 | +13.83% | 16.47 | 2.11 |
| 2024 | ||||||||||
| 12/30 | 1,522 | 1,585 | 1,512 | 1,546 | +2.11% | 4,734,200 | 1161億6729万 | +2.38% | 14.73 | 1.89 |
| 12/27 | 1,488 | 1,522 | 1,470 | 1,514 | +2.09% | 2,998,300 | 1137億6280万 | +0.13% | 14.43 | 1.85 |
| 12/26 | 1,459 | 1,486 | 1,452 | 1,483 | +0.75% | 3,445,900 | 1114億3344万 | -2.11% | 14.13 | 1.81 |
| 12/25 | 1,497 | 1,519 | 1,456 | 1,472 | +0.07% | 3,166,900 | 1106億689万 | -3.16% | 14.03 | 1.8 |
| 12/24 | 1,489 | 1,509 | 1,466 | 1,471 | +0.41% | 3,614,800 | 1105億3175万 | -3.6% | 14.02 | 1.8 |
| 12/23 | 1,428 | 1,467 | 1,402 | 1,465 | +3.83% | 3,483,100 | 1100億8091万 | -4.37% | 13.96 | 1.79 |
| 12/20 | 1,447 | 1,455 | 1,409 | 1,411 | -1.95% | 2,927,700 | 1060億2332万 | -8.38% | 13.45 | 1.73 |
| 12/19 | 1,408 | 1,459 | 1,390 | 1,439 | -2.84% | 3,003,600 | 1081億2726万 | -7.22% | 13.71 | 1.76 |
| 12/18 | 1,486 | 1,533 | 1,470 | 1,481 | -1.2% | 3,728,800 | 1112億8316万 | -5% | 14.11 | 1.81 |
| 12/17 | 1,481 | 1,540 | 1,476 | 1,499 | +2.11% | 4,048,600 | 1126億3569万 | -4.4% | 14.29 | 1.83 |
| 12/16 | 1,462 | 1,504 | 1,458 | 1,468 | +0.55% | 3,122,700 | 1103億633万 | -7.09% | 13.99 | 1.8 |
| 12/13 | 1,485 | 1,494 | 1,447 | 1,460 | -1.75% | 2,369,800 | 1097億521万 | -8.52% | 13.91 | 1.79 |
| 12/12 | 1,541 | 1,542 | 1,486 | 1,486 | -1.13% | 2,728,800 | 1116億5886万 | -7.64% | 14.16 | 1.82 |
| 12/11 | 1,517 | 1,527 | 1,496 | 1,503 | -2.02% | 2,009,900 | 1129億3625万 | -7.96% | 14.32 | 1.84 |
| 12/10 | 1,499 | 1,564 | 1,495 | 1,534 | +2.95% | 3,697,000 | 1152億6561万 | -7.31% | 14.62 | 1.88 |
| 12/09 | 1,500 | 1,510 | 1,473 | 1,490 | -0.07% | 2,831,900 | 1119億5942万 | -10.99% | 14.2 | 1.82 |
| 12/06 | 1,514 | 1,519 | 1,486 | 1,491 | -1.65% | 4,111,500 | 1120億3456万 | -11.83% | 14.21 | 1.82 |
| 12/05 | 1,560 | 1,576 | 1,512 | 1,516 | -1.75% | 3,461,000 | 1139億1308万 | -11.45% | 14.45 | 1.86 |
| 12/04 | 1,591 | 1,601 | 1,532 | 1,543 | -3.74% | 3,636,300 | 1159億4187万 | -10.96% | 14.71 | 1.89 |
| 12/03 | 1,616 | 1,675 | 1,602 | 1,603 | +1.01% | 4,701,500 | 1204億5031万 | -8.3% | 15.28 | 1.96 |
| 12/02 | 1,597 | 1,618 | 1,576 | 1,587 | +0.25% | 2,666,300 | 1192億4806万 | -9.88% | 15.13 | 1.94 |
| 11/29 | 1,610 | 1,637 | 1,575 | 1,583 | -1.74% | 3,554,100 | 1189億4750万 | -10.67% | 15.09 | 1.94 |
| 11/28 | 1,522 | 1,672 | 1,522 | 1,611 | +3.53% | 9,079,100 | 1210億5143万 | -9.8% | 15.35 | 1.97 |
| 11/27 | 1,539 | 1,615 | 1,532 | 1,556 | +1.24% | 5,722,600 | 1169億1870万 | -13.46% | 14.83 | 1.9 |
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 | 413 1,240 7/9 | 225 675 5/16 | 2,809,500 936,500 6/5 | - | - | +36.28% 6/4 | -20.48% 8/17 |
| 2009年 3月期 | 413 1,239 6/26 | 27 82 3/13 82 3/12 | 2,695,500 898,500 10/22 | - | - | +81.56% 4/14 | -49.23% 10/10 |
| 2010年 3月期 | 315 945 12/30 | 41 123 4/1 | 7,520,700 2,506,900 9/8 | - | - | +58.31% 6/8 | -21.58% 2/8 |
| 2011年 3月期 | 281 844 4/30 | 145 437 9/2 436 9/1 | 4,441,200 1,480,400 8/12 | 211億1842万 | 109億951万 | +20.67% 11/9 | -34.22% 3/15 |
| 2012年 3月期 | 209 628 4/15 | 106 318 11/11 318 8/23 | 2,106,900 702,300 4/15 | 157億1371万 | 79億5694万 | +20.89% 11/24 | -23.41% 8/22 |
| 2013年 3月期 | 210 627 1/22 629 1/21 | 123 370 5/14 | 2,362,800 787,600 2/13 | 157億3873万 | 92億5807万 | +16.69% 6/11 | -17.58% 2/15 |
| 2014年 3月期 | 271 813 5/21 | 147 441 2/4 | 2,248,800 749,600 11/1 | 203億4274万 | 110億3462万 | +31.01% 5/20 | -15.84% 11/5 |
| 2015年 3月期 | 249 748 2/5 | 165 494 5/8 | 3,412,500 1,137,500 5/15 | 187億1633万 | 123億6078万 | +16.72% 9/1 | -12.86% 10/16 |
| 2016年 3月期 | 375 1,124 7/7 | 187 560 2/12 | 10,645,800 3,548,600 6/29 | 281億2453万 | 140億1222万 | +25.6% 7/7 | -20.77% 8/25 |
| 2017年 3月期 | 710 2,131 2/20 | 212 636 4/6 | 4,745,100 1,581,700 11/9 | 533億2152万 | 159億1388万 | +28.43% 7/14 | -11.72% 4/14 |
| 2018年 3月期 | 843 2,530 11/13 | 446 1,337 3/26 | 8,437,200 2,812,400 5/12 | 633億523万 | 334億5418万 | +23.63% 11/9 | -30.93% 2/13 |
| 2019年 3月期 | 518 1,555 5/17 | 176 527 12/25 | 4,589,400 1,529,800 10/30 | 389億894万 | 131億8650万 | +31.38% 4/19 | -25.94% 10/30 |
| 2020年 3月期 | 437 1,311 11/14 | 200 600 3/23 | 8,359,800 2,786,600 4/4 | 328億362万 | 150億1309万 | +25.02% 11/13 | -32.43% 3/13 |
| 2021年 3月期 | 780 2,341 1/15 | 233 700 4/2 | 5,567,700 1,855,900 6/1 | 585億7610万 | 175億1528万 | +31.95% 6/4 | -15.78% 8/7 |
| 2022年 3月期 | 1,247 3,740 11/17 | 584 1,752 5/18 | 15,331,200 5,110,400 7/30 | 935億8165万 | 438億3824万 | +38.25% 11/15 | -20.57% 1/27 |
| 2023年 3月期 | 803 2,409 4/1 | 525 1,576 10/3 | 6,388,200 2,129,400 6/10 | 602億7759万 | 394億5238万 | +18.58% 11/16 | -13.47% 12/23 |
| 2024年 3月期 | 3,733 11,200 3/4 | 641 1,923 4/6 | 20,596,500 6,865,500 3/1 | 2804億9154万 | 481億3891万 | +34.14% 10/19 | -10.04% 4/25 |
| 最新 | 1,350 2025/4/25 | 3,506,000 | 1014億3975万 | -2.1% 1,379 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 49%（1.49倍）
- 2008/12/30 vs 2007/12/28
- -84%（0.16倍）
- 2009/12/30 vs 2008/12/30
- 469%（5.69倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 103%（2.03倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 54%（1.54倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 322%（4.22倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/04/25 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
27円（2009/03/13） - 4839%（49.39倍）
1,350円（4/25）