株価チャート
株価
4/25
- 前日 (4/24)
- 307
- 始値
- 308
- 高値
- 311
- 安値
- 307
- 終値 +0.98%
- 310
- 出来高 +152.94%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +0.98%
307 - 株価（25日）
移動平均値 - +1.97%
304 - 出来高（5日）
移動平均値 - -63.87%
23,800
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 | 308 | 311 | 307 | 310 | +0.98% | 8,600 | 30億3848万 | +1.97% | 14.73 | 0.92 |
| 04/24 | 306 | 309 | 306 | 307 | 0% | 3,400 | 30億907万 | +0.66% | 14.58 | 0.91 |
| 04/23 | 305 | 309 | 303 | 307 | +0.66% | 9,800 | 30億907万 | +0.66% | 14.58 | 0.91 |
| 04/22 | 307 | 320 | 299 | 305 | -0.65% | 96,100 | 29億8947万 | 0% | 14.49 | 0.91 |
| 04/21 | 310 | 310 | 307 | 307 | -0.97% | 1,100 | 30億907万 | +0.66% | 14.58 | 0.91 |
| 04/18 | 304 | 310 | 304 | 310 | +2.31% | 6,200 | 30億3848万 | +1.64% | 14.73 | 0.92 |
| 04/17 | 302 | 304 | 302 | 303 | +1% | 4,300 | 29億6986万 | -0.66% | 14.39 | 0.9 |
| 04/16 | 302 | 302 | 300 | 300 | -0.66% | 900 | 29億4046万 | -1.64% | 14.25 | 0.89 |
| 04/15 | 298 | 302 | 298 | 302 | +1.68% | 3,600 | 29億6006万 | -0.98% | 14.35 | 0.9 |
| 04/14 | 294 | 298 | 294 | 297 | +1.71% | 6,000 | 29億1106万 | -2.62% | 14.11 | 0.88 |
| 04/11 | 294 | 294 | 291 | 292 | -1.02% | 33,300 | 28億6205万 | -4.58% | 13.87 | 0.87 |
| 04/10 | 291 | 297 | 291 | 295 | +3.51% | 5,400 | 28億9145万 | -3.59% | 14.01 | 0.88 |
| 04/09 | 281 | 287 | 281 | 285 | +0.35% | 33,200 | 27億9344万 | -7.17% | 13.54 | 0.85 |
| 04/08 | 278 | 287 | 278 | 284 | +4.03% | 38,600 | 27億8363万 | -7.49% | 13.49 | 0.85 |
| 04/07 | 275 | 290 | 271 | 273 | -7.77% | 62,200 | 26億7582万 | -11.36% | 12.97 | 0.81 |
| 04/04 | 304 | 305 | 290 | 296 | -4.52% | 29,500 | 29億125万 | -4.52% | 14.06 | 0.88 |
| 04/03 | 311 | 313 | 310 | 310 | -1.59% | 9,200 | 30億3848万 | 0% | 14.73 | 0.92 |
| 04/02 | 313 | 315 | 312 | 315 | +0.64% | 2,800 | 30億8748万 | +1.61% | 14.96 | 0.94 |
| 04/01 | 315 | 317 | 313 | 313 | 0% | 5,300 | 30億6788万 | +0.97% | 14.87 | 0.93 |
| 03/31 | 317 | 317 | 313 | 313 | -3.1% | 9,200 | 30億6788万 | +0.97% | 14.87 | 0.93 |
| 03/28 | 318 | 323 | 316 | 323 | +0.94% | 14,500 | 31億6590万 | +4.19% | 15.34 | 0.96 |
| 03/27 | 318 | 320 | 318 | 320 | +0.95% | 9,200 | 31億3649万 | +3.56% | 15.2 | 0.95 |
| 03/26 | 314 | 317 | 314 | 317 | +0.96% | 9,200 | 31億709万 | +2.59% | 15.06 | 0.94 |
| 03/25 | 313 | 316 | 313 | 314 | +0.32% | 15,200 | 30億7768万 | +1.95% | 14.92 | 0.94 |
| 03/24 | 315 | 316 | 312 | 313 | -0.63% | 5,800 | 30億6788万 | +1.62% | 14.87 | 0.93 |
| 03/21 | 312 | 315 | 311 | 315 | +0.96% | 11,700 | 30億8748万 | +2.27% | 14.96 | 0.94 |
| 03/19 | 307 | 313 | 307 | 312 | +1.3% | 7,700 | 30億5808万 | +1.3% | 14.82 | 0.93 |
| 03/18 | 307 | 308 | 307 | 308 | +0.65% | 31,300 | 30億1887万 | 0% | 14.63 | 0.92 |
| 03/17 | 310 | 310 | 305 | 306 | -0.65% | 34,600 | 29億9927万 | -0.65% | 14.54 | 0.91 |
| 03/14 | 303 | 309 | 303 | 308 | +0.33% | 35,700 | 30億1887万 | 0% | 14.63 | 0.92 |
| 03/13 | 306 | 308 | 305 | 307 | +0.33% | 41,000 | 30億907万 | -0.32% | 14.58 | 0.91 |
| 03/12 | 305 | 307 | 304 | 306 | 0% | 4,800 | 29億9927万 | -0.65% | 14.54 | 0.91 |
| 03/11 | 303 | 306 | 303 | 306 | +0.33% | 1,800 | 29億9927万 | -0.65% | 14.54 | 0.91 |
| 03/10 | 303 | 305 | 302 | 305 | +0.66% | 4,600 | 29億8947万 | -0.97% | 14.49 | 0.91 |
| 03/07 | 304 | 305 | 300 | 303 | -0.98% | 11,200 | 29億6986万 | -1.62% | 14.39 | 0.9 |
| 03/06 | 305 | 307 | 305 | 306 | -0.33% | 700 | 29億9927万 | -0.97% | 14.54 | 0.91 |
| 03/05 | 307 | 307 | 305 | 307 | +0.66% | 28,100 | 30億907万 | -0.65% | 14.58 | 0.91 |
| 03/04 | 304 | 305 | 303 | 305 | -0.65% | 13,300 | 29億8947万 | -1.29% | 14.49 | 0.91 |
| 03/03 | 308 | 308 | 305 | 307 | -0.32% | 23,300 | 30億907万 | -0.65% | 14.58 | 0.91 |
| 02/28 | 307 | 308 | 305 | 308 | 0% | 3,300 | 30億1887万 | -0.32% | 14.63 | 0.92 |
| 02/27 | 307 | 308 | 306 | 308 | 0% | 800 | 30億1887万 | -0.32% | 14.63 | 0.92 |
| 02/26 | 308 | 308 | 306 | 308 | 0% | 12,800 | 30億1887万 | -0.32% | 14.63 | 0.92 |
| 02/25 | 309 | 309 | 306 | 308 | -0.32% | 6,600 | 30億1887万 | -0.32% | 14.63 | 0.92 |
| 02/21 | 309 | 309 | 306 | 309 | 0% | 4,100 | 30億2867万 | 0% | 14.68 | 0.92 |
| 02/20 | 310 | 310 | 308 | 309 | -0.32% | 11,500 | 30億2867万 | +0.32% | 14.68 | 0.92 |
| 02/19 | 313 | 313 | 310 | 310 | -0.32% | 5,800 | 30億3848万 | +0.98% | 14.73 | 0.92 |
| 02/18 | 314 | 315 | 311 | 311 | -0.32% | 7,600 | 30億4828万 | +1.63% | 14.77 | 0.93 |
| 02/17 | 315 | 318 | 310 | 312 | -0.95% | 23,100 | 30億5808万 | +1.96% | 14.82 | 0.93 |
| 02/14 | 314 | 316 | 312 | 315 | +0.64% | 17,000 | 30億8748万 | +3.28% | 14.96 | 0.94 |
| 02/13 | 311 | 313 | 311 | 313 | +0.97% | 11,300 | 30億6788万 | +2.96% | 14.87 | 0.93 |
| 02/12 | 306 | 312 | 304 | 310 | +1.31% | 27,300 | 30億3848万 | +2.31% | 14.73 | 0.92 |
| 02/10 | 307 | 308 | 306 | 306 | -0.33% | 6,200 | 29億9927万 | +1.32% | 14.54 | 0.91 |
| 02/07 | 305 | 309 | 305 | 307 | +0.33% | 3,000 | 30億907万 | +1.99% | 14.58 | 0.91 |
| 02/06 | 303 | 307 | 303 | 306 | 0% | 7,300 | 29億9927万 | +1.66% | 14.54 | 0.91 |
| 02/05 | 305 | 306 | 305 | 306 | 0% | 4,600 | 29億9927万 | +2% | 14.54 | 0.91 |
| 02/04 | 306 | 307 | 306 | 306 | 0% | 7,000 | 29億9927万 | +2% | 14.54 | 0.91 |
| 02/03 | 310 | 310 | 305 | 306 | -1.61% | 7,400 | 29億9927万 | +2.34% | 14.54 | 0.91 |
| 01/31 | 311 | 311 | 309 | 311 | 0% | 11,300 | 30億4828万 | +4.01% | 14.77 | 0.93 |
| 01/30 | 309 | 311 | 308 | 311 | +0.32% | 18,500 | 30億4828万 | +4.36% | 14.77 | 0.93 |
| 01/29 | 311 | 312 | 309 | 310 | -0.32% | 5,300 | 30億3848万 | +4.03% | 14.73 | 0.92 |
| 01/28 | 311 | 313 | 310 | 311 | 0% | 7,900 | 30億4828万 | +4.71% | 14.77 | 0.93 |
| 01/27 | 309 | 312 | 309 | 311 | +0.65% | 11,300 | 30億4828万 | +5.07% | 14.77 | 0.93 |
| 01/24 | 306 | 310 | 305 | 309 | +1.31% | 7,500 | 30億2867万 | +4.75% | 14.68 | 0.92 |
| 01/23 | 309 | 314 | 305 | 305 | 0% | 17,900 | 29億8947万 | +3.39% | 14.49 | 0.91 |
| 01/22 | 307 | 311 | 305 | 305 | -1.29% | 14,800 | 29億8947万 | +3.74% | 14.49 | 0.91 |
| 01/21 | 310 | 312 | 305 | 309 | -0.32% | 29,600 | 30億2867万 | +5.1% | 14.68 | 0.92 |
| 01/20 | 311 | 342 | 303 | 310 | +5.08% | 290,200 | 30億3848万 | +5.8% | 14.73 | 0.92 |
| 01/17 | 291 | 295 | 291 | 295 | +2.08% | 21,800 | 28億9145万 | +0.68% | 14.01 | 0.88 |
| 01/16 | 289 | 289 | 288 | 289 | -0.69% | 3,000 | 28億3264万 | -1.03% | 13.73 | 0.86 |
| 01/15 | 291 | 291 | 289 | 291 | 0% | 400 | 28億5225万 | -0.68% | 13.82 | 0.87 |
| 01/14 | 291 | 293 | 289 | 291 | -0.68% | 2,900 | 28億5225万 | -0.68% | 13.82 | 0.87 |
| 01/10 | 291 | 293 | 290 | 293 | +1.03% | 6,000 | 28億7185万 | 0% | 13.92 | 0.87 |
| 01/09 | 288 | 294 | 287 | 290 | +0.69% | 10,700 | 28億4244万 | -1.02% | 13.78 | 0.86 |
| 01/08 | 288 | 291 | 288 | 288 | -0.69% | 9,500 | 28億2284万 | -1.71% | 13.68 | 0.86 |
| 01/07 | 288 | 290 | 286 | 290 | +0.35% | 25,300 | 28億4244万 | -1.02% | 13.78 | 0.86 |
| 01/06 | 290 | 291 | 289 | 289 | -0.34% | 9,600 | 28億3264万 | -1.37% | 13.73 | 0.86 |
| 2024 | ||||||||||
| 12/30 | 290 | 290 | 288 | 290 | -0.68% | 13,600 | 28億4244万 | -1.02% | 22.61 | 0.86 |
| 12/27 | 285 | 292 | 285 | 292 | -1.02% | 7,400 | 28億6205万 | -0.34% | 22.77 | 0.87 |
| 12/26 | 293 | 295 | 292 | 295 | +0.68% | 44,900 | 28億9145万 | +1.03% | 23 | 0.88 |
| 12/25 | 294 | 295 | 292 | 293 | -0.34% | 21,400 | 28億7185万 | +0.34% | 22.84 | 0.87 |
| 12/24 | 294 | 295 | 294 | 294 | -0.68% | 9,300 | 28億8165万 | +0.68% | 22.92 | 0.88 |
| 12/23 | 296 | 296 | 293 | 296 | 0% | 83,900 | 29億125万 | +1.37% | 23.08 | 0.88 |
| 12/20 | 296 | 296 | 294 | 296 | 0% | 30,100 | 29億125万 | +1.72% | 23.08 | 0.88 |
| 12/19 | 292 | 297 | 292 | 296 | +0.68% | 9,800 | 29億125万 | +1.72% | 23.08 | 0.88 |
| 12/18 | 292 | 297 | 292 | 294 | 0% | 23,100 | 28億8165万 | +1.03% | 22.92 | 0.88 |
| 12/17 | 293 | 294 | 292 | 294 | +0.34% | 13,900 | 28億8165万 | +1.03% | 22.92 | 0.88 |
| 12/16 | 294 | 294 | 292 | 293 | -0.34% | 7,100 | 28億7185万 | +0.69% | 22.84 | 0.87 |
| 12/13 | 294 | 294 | 291 | 294 | 0% | 10,400 | 28億8165万 | +1.38% | 22.92 | 0.88 |
| 12/12 | 293 | 295 | 291 | 294 | +0.68% | 15,800 | 28億8165万 | +1.38% | 22.92 | 0.88 |
| 12/11 | 291 | 293 | 291 | 292 | 0% | 7,600 | 28億6205万 | +0.69% | 22.77 | 0.87 |
| 12/10 | 292 | 293 | 290 | 292 | 0% | 6,000 | 28億6205万 | +0.69% | 22.77 | 0.87 |
| 12/09 | 294 | 294 | 290 | 292 | -0.68% | 7,300 | 28億6205万 | +0.69% | 22.77 | 0.87 |
| 12/06 | 295 | 295 | 292 | 294 | -0.68% | 11,300 | 28億8165万 | +1.38% | 22.92 | 0.88 |
| 12/05 | 297 | 297 | 293 | 296 | -0.34% | 17,000 | 29億125万 | +2.07% | 23.08 | 0.88 |
| 12/04 | 289 | 297 | 289 | 297 | +2.77% | 21,100 | 29億1106万 | +2.41% | 23.16 | 0.88 |
| 12/03 | 287 | 291 | 287 | 289 | +0.7% | 23,600 | 28億3264万 | 0% | 22.53 | 0.86 |
| 12/02 | 289 | 289 | 286 | 287 | -1.03% | 22,100 | 28億1304万 | -0.69% | 22.38 | 0.85 |
| 11/29 | 288 | 290 | 287 | 290 | +0.69% | 3,000 | 28億4244万 | +0.35% | 22.61 | 0.86 |
| 11/28 | 288 | 289 | 287 | 288 | 0% | 3,600 | 28億2284万 | -0.35% | 22.45 | 0.86 |
| 11/27 | 289 | 289 | 288 | 288 | -0.35% | 1,800 | 28億2284万 | -0.35% | 22.45 | 0.86 |
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 12月期 | 290 6/16 6/13 | 155 9/18 | 25,200 3/25 | - | - | +14.38% 5/14 | -14.75% 8/19 |
| 2009年 12月期 | 202 1/13 | 110 12/7 11/18 | 12,700 12/25 | - | - | +20.75% 12/28 | -21.81% 11/18 |
| 2010年 12月期 | 206 9/24 9/21 | 97 9/9 | 2,180,100 11/16 | 24億6841万 | 11億6231万 | +80.83% 9/21 | -15.55% 10/21 |
| 2011年 12月期 | 201 2/22 | 60 3/15 | 874,900 2/22 | 24億849万 | 7億1895万 | +22.32% 10/12 | -47.03% 3/15 |
| 2012年 12月期 | 187 5/17 | 98 1/6 | 2,137,900 3/26 | 22億4074万 | 11億7429万 | +28.73% 6/11 | -16.89% 5/14 |
| 2013年 12月期 | 4,305 8/1 | 136 2/18 | 4,616,100 10/3 | 515億8500万 | 16億2963万 | +185.16% 6/4 | -51.02% 9/2 |
| 2014年 12月期 | 1,137 3/4 | 401 10/16 | 6,957,700 3/4 | 136億2419万 | 48億501万 | +34.44% 3/3 | -20.78% 10/14 |
| 2015年 12月期 | 673 2/27 | 362 8/25 | 1,060,200 2/25 | 80億6427万 | 43億3769万 | +21.83% 2/27 | -31.26% 8/25 |
| 2016年 12月期 | 464 9/20 | 298 6/27 6/24 | 298,900 9/20 | 45億4791万 | 29億2086万 | +25.12% 9/5 | -16.59% 2/12 |
| 2017年 12月期 | 662 11/9 | 373 4/13 | 507,600 11/13 | 64億8862万 | 36億5597万 | +24.97% 10/13 | -11.95% 2/6 |
| 2018年 12月期 | 685 1/12 | 255 12/25 | 2,422,900 1/10 | 67億1406万 | 24億9939万 | +13.15% 6/12 | -28.07% 12/25 |
| 2019年 12月期 | 481 10/23 | 258 1/4 | 508,500 8/21 | 47億1454万 | 25億2879万 | +20.73% 8/26 | -9.44% 2/4 |
| 2020年 12月期 | 416 1/17 | 214 3/10 | 430,700 3/30 | 40億7744万 | 20億9753万 | +14.81% 12/11 | -29.22% 3/9 |
| 2021年 12月期 | 405 2/17 | 305 1/6 | 272,000 2/17 | 39億6962万 | 29億8947万 | +15.27% 2/16 | -7.44% 5/13 |
| 2022年 12月期 | 436 11/28 | 258 3/9 | 7,027,900 10/12 | 42億7347万 | 25億2879万 | +24.28% 10/12 | -11.45% 1/4 |
| 2023年 12月期 | 420 9/26 | 295 5/16 5/15 他5件 | 145,300 11/15 | 41億1665万 | 28億9145万 | +16.33% 9/21 | -11.72% 2/15 |
| 2024年 12月期 | 402 3/1 | 276 8/5 | 1,990,300 3/1 | 39億4022万 | 27億522万 | +12.04% 3/1 | -15.09% 8/5 |
| 最新 | 310 2025/4/25 | 8,600 | 30億3848万 | +1.97% 304 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 427%（5.27倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/04/25 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
60円（2011/03/15） - 417%（5.17倍）
310円（4/25）