株価チャート
株価
4/25
- 前日 (4/24)
- 1,718
- 始値
- 1,761
- 高値
- 1,844
- 安値
- 1,760
- 終値 +6.23%
- 1,825
- 出来高 +230.54%
- 350,700
乖離率
- 株価（5日）
移動平均値 - +5.49%
1,730 - 株価（25日）
移動平均値 - +4.76%
1,742 - 出来高（5日）
移動平均値 - +92.95%
181,760
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 | 1,761 | 1,844 | 1,760 | 1,825 | +6.23% | 350,700 | 856億9506万 | +4.76% | 11.24 | 0.86 |
| 04/24 | 1,734 | 1,751 | 1,718 | 1,718 | +0.53% | 106,100 | 806億7075万 | -1.6% | 10.58 | 0.81 |
| 04/23 | 1,711 | 1,734 | 1,708 | 1,709 | +1.61% | 154,800 | 802億4814万 | -2.62% | 10.53 | 0.81 |
| 04/22 | 1,700 | 1,713 | 1,675 | 1,682 | -1.98% | 112,000 | 789億8032万 | -4.59% | 10.36 | 0.79 |
| 04/21 | 1,711 | 1,729 | 1,706 | 1,716 | +0.35% | 185,200 | 805億7683万 | -3.16% | 10.57 | 0.81 |
| 04/18 | 1,681 | 1,714 | 1,674 | 1,710 | +1.6% | 78,800 | 802億9510万 | -3.88% | 10.53 | 0.81 |
| 04/17 | 1,658 | 1,690 | 1,653 | 1,683 | +1.51% | 129,900 | 790億2728万 | -5.77% | 10.37 | 0.79 |
| 04/16 | 1,677 | 1,685 | 1,653 | 1,658 | -1.13% | 114,600 | 778億5337万 | -7.58% | 10.21 | 0.78 |
| 04/15 | 1,666 | 1,682 | 1,658 | 1,677 | +2.32% | 133,900 | 787億4554万 | -6.94% | 10.33 | 0.79 |
| 04/14 | 1,649 | 1,666 | 1,639 | 1,639 | +0.8% | 92,000 | 769億6121万 | -9.5% | 10.1 | 0.77 |
| 04/11 | 1,590 | 1,629 | 1,562 | 1,626 | -2.4% | 135,700 | 763億5078万 | -10.71% | 10.02 | 0.77 |
| 04/10 | 1,695 | 1,699 | 1,649 | 1,666 | +8.53% | 152,500 | 782億2902万 | -9.16% | 10.26 | 0.79 |
| 04/09 | 1,585 | 1,590 | 1,518 | 1,535 | -4.78% | 204,500 | 720億7776万 | -16.71% | 9.46 | 0.72 |
| 04/08 | 1,589 | 1,630 | 1,572 | 1,612 | +6.83% | 171,800 | 756億9339万 | -13.15% | 9.93 | 0.76 |
| 04/07 | 1,490 | 1,537 | 1,476 | 1,509 | -7.71% | 202,700 | 708億5690万 | -19.22% | 9.3 | 0.71 |
| 04/04 | 1,688 | 1,693 | 1,603 | 1,635 | -7% | 235,600 | 767億7338万 | -13.17% | 10.07 | 0.77 |
| 04/03 | 1,753 | 1,767 | 1,745 | 1,758 | -3.41% | 185,100 | 825億4899万 | -7.13% | 10.83 | 0.83 |
| 04/02 | 1,840 | 1,841 | 1,810 | 1,820 | -0.82% | 113,800 | 854億6028万 | -4.06% | 11.21 | 0.86 |
| 04/01 | 1,847 | 1,848 | 1,825 | 1,835 | +0.66% | 166,900 | 861億6462万 | -3.37% | 11.31 | 0.87 |
| 03/31 | 1,859 | 1,859 | 1,823 | 1,823 | -4% | 149,700 | 856億115万 | -4.05% | 19.22 | 0.86 |
| 03/28 | 1,904 | 1,915 | 1,888 | 1,899 | -1.5% | 106,800 | 891億6982万 | -0.16% | 20.02 | 0.9 |
| 03/27 | 1,924 | 1,945 | 1,914 | 1,928 | -0.82% | 158,600 | 905億3155万 | +1.31% | 20.33 | 0.91 |
| 03/26 | 1,947 | 1,950 | 1,923 | 1,944 | +0.1% | 166,500 | 912億8285万 | +2.15% | 20.5 | 0.92 |
| 03/25 | 1,981 | 1,994 | 1,926 | 1,942 | -2.41% | 225,300 | 911億8894万 | +2.16% | 20.48 | 0.92 |
| 03/24 | 1,939 | 2,013 | 1,913 | 1,990 | +2.63% | 271,400 | 934億4283万 | +4.74% | 20.98 | 0.94 |
| 03/21 | 1,920 | 1,962 | 1,917 | 1,939 | +0.52% | 150,200 | 910億4807万 | +2.21% | 20.45 | 0.92 |
| 03/19 | 1,920 | 1,960 | 1,920 | 1,929 | +0.36% | 78,900 | 905億7850万 | +1.85% | 20.34 | 0.91 |
| 03/18 | 1,920 | 1,930 | 1,913 | 1,922 | +0.73% | 75,000 | 902億4981万 | +1.59% | 20.27 | 0.91 |
| 03/17 | 1,900 | 1,932 | 1,899 | 1,908 | +1.17% | 77,100 | 895億9242万 | +0.85% | 20.12 | 0.9 |
| 03/14 | 1,903 | 1,903 | 1,880 | 1,886 | -0.68% | 85,100 | 885億5939万 | -0.42% | 19.89 | 0.89 |
| 03/13 | 1,891 | 1,915 | 1,891 | 1,899 | +1.28% | 124,400 | 891億6982万 | +0.11% | 20.02 | 0.9 |
| 03/12 | 1,861 | 1,895 | 1,861 | 1,875 | +0.91% | 102,200 | 880億4287万 | -1.26% | 19.77 | 0.89 |
| 03/11 | 1,880 | 1,882 | 1,842 | 1,858 | -1.54% | 136,800 | 872億4461万 | -2.31% | 19.59 | 0.88 |
| 03/10 | 1,908 | 1,919 | 1,877 | 1,887 | -1.1% | 125,700 | 886億634万 | -1.05% | 19.9 | 0.89 |
| 03/07 | 1,907 | 1,924 | 1,886 | 1,908 | -1.45% | 122,200 | 895億9242万 | -0.26% | 20.12 | 0.9 |
| 03/06 | 1,920 | 1,970 | 1,889 | 1,936 | +2.33% | 189,300 | 909億720万 | +0.94% | 20.41 | 0.91 |
| 03/05 | 1,875 | 1,913 | 1,867 | 1,892 | +0.96% | 101,300 | 888億4113万 | -1.51% | 19.95 | 0.89 |
| 03/04 | 1,919 | 1,922 | 1,874 | 1,874 | -1.94% | 160,700 | 879億9591万 | -2.7% | 19.76 | 0.88 |
| 03/03 | 1,914 | 1,919 | 1,882 | 1,911 | +1.87% | 131,700 | 897億3329万 | -1.04% | 20.15 | 0.9 |
| 02/28 | 1,862 | 1,882 | 1,853 | 1,876 | -0.27% | 167,200 | 880億8983万 | -3.05% | 19.78 | 0.89 |
| 02/27 | 1,867 | 1,909 | 1,858 | 1,881 | +1.51% | 277,800 | 883億2461万 | -3.04% | 19.83 | 0.89 |
| 02/26 | 1,865 | 1,872 | 1,824 | 1,853 | -1.33% | 249,200 | 870億983万 | -4.63% | 19.54 | 0.87 |
| 02/25 | 1,850 | 1,882 | 1,844 | 1,878 | +0.7% | 111,600 | 881億8374万 | -3.54% | 19.8 | 0.89 |
| 02/21 | 1,860 | 1,869 | 1,852 | 1,865 | -0.75% | 77,800 | 875億7331万 | -4.31% | 19.67 | 0.88 |
| 02/20 | 1,899 | 1,900 | 1,853 | 1,879 | -1.62% | 131,700 | 882億3069万 | -3.69% | 19.81 | 0.89 |
| 02/19 | 1,921 | 1,928 | 1,905 | 1,910 | -0.78% | 99,600 | 896億8634万 | -2.15% | 20.14 | 0.9 |
| 02/18 | 1,943 | 1,945 | 1,913 | 1,925 | +1.42% | 179,600 | 903億9068万 | -1.38% | 20.3 | 0.91 |
| 02/17 | 1,905 | 1,912 | 1,898 | 1,898 | -0.58% | 121,000 | 891億2286万 | -2.82% | 20.01 | 0.9 |
| 02/14 | 1,935 | 1,959 | 1,909 | 1,909 | -0.47% | 117,200 | 896億3938万 | -2.35% | 20.13 | 0.9 |
| 02/13 | 1,927 | 1,959 | 1,914 | 1,918 | +2.51% | 165,000 | 900億6199万 | -1.99% | 20.22 | 0.91 |
| 02/12 | 1,891 | 1,897 | 1,853 | 1,871 | -1.01% | 106,600 | 878億5505万 | -4.35% | 19.73 | 0.88 |
| 02/10 | 1,864 | 1,900 | 1,845 | 1,890 | -1.66% | 121,300 | 887億4721万 | -3.32% | 19.93 | 0.89 |
| 02/07 | 1,966 | 1,969 | 1,919 | 1,922 | -1.54% | 120,300 | 902億4981万 | -1.64% | 20.27 | 0.91 |
| 02/06 | 1,970 | 1,971 | 1,946 | 1,952 | +0.1% | 116,200 | 916億5850万 | +0.05% | 20.58 | 0.92 |
| 02/05 | 1,956 | 1,965 | 1,929 | 1,950 | -0.51% | 145,700 | 915億6459万 | +0.26% | 20.56 | 0.92 |
| 02/04 | 1,960 | 1,972 | 1,944 | 1,960 | +1.19% | 194,800 | 920億3415万 | +1.14% | 20.67 | 0.93 |
| 02/03 | 2,030 | 2,033 | 1,920 | 1,937 | -3.3% | 418,400 | 909億5415万 | +0.31% | 20.42 | 0.91 |
| 01/31 | 2,010 | 2,012 | 1,990 | 2,003 | -1.38% | 174,500 | 940億5326万 | +4.11% | 21.12 | 0.95 |
| 01/30 | 2,028 | 2,033 | 2,001 | 2,031 | +0.2% | 190,600 | 953億6804万 | +6.17% | 21.42 | 0.96 |
| 01/29 | 2,012 | 2,033 | 2,010 | 2,027 | +0.75% | 121,500 | 951億8021万 | +6.63% | 21.37 | 0.96 |
| 01/28 | 2,000 | 2,016 | 1,986 | 2,012 | -0.35% | 106,000 | 944億7587万 | +6.51% | 21.22 | 0.95 |
| 01/27 | 2,005 | 2,027 | 2,001 | 2,019 | +0.75% | 164,400 | 948億456万 | +7.51% | 21.29 | 0.95 |
| 01/24 | 1,995 | 2,005 | 1,985 | 2,004 | -0.25% | 276,300 | 941億22万 | +7.4% | 21.13 | 0.95 |
| 01/23 | 2,020 | 2,035 | 1,999 | 2,009 | +0.15% | 139,600 | 943億3500万 | +8.36% | 21.18 | 0.95 |
| 01/22 | 1,984 | 2,028 | 1,966 | 2,006 | +2.4% | 366,400 | 941億9413万 | +8.84% | 21.15 | 0.95 |
| 01/21 | 1,980 | 1,984 | 1,958 | 1,959 | +0.67% | 131,200 | 919億8719万 | +6.93% | 20.66 | 0.92 |
| 01/20 | 1,950 | 1,971 | 1,938 | 1,946 | +0.83% | 179,700 | 913億7676万 | +6.81% | 20.52 | 0.92 |
| 01/17 | 1,881 | 1,938 | 1,880 | 1,930 | +1.74% | 222,300 | 906億2546万 | +6.51% | 20.35 | 0.91 |
| 01/16 | 1,910 | 1,924 | 1,878 | 1,897 | -1.3% | 184,100 | 890億7591万 | +5.16% | 20 | 0.9 |
| 01/15 | 1,922 | 1,939 | 1,912 | 1,922 | +0.58% | 193,900 | 902億4981万 | +6.96% | 20.27 | 0.91 |
| 01/14 | 1,930 | 1,946 | 1,880 | 1,911 | -1.44% | 201,900 | 897億3329万 | +6.88% | 20.15 | 0.9 |
| 01/10 | 1,912 | 1,950 | 1,912 | 1,939 | -0.67% | 168,200 | 910億4807万 | +8.93% | 20.45 | 0.92 |
| 01/09 | 1,948 | 1,961 | 1,927 | 1,952 | -0.31% | 213,200 | 916億5850万 | +10.22% | 20.58 | 0.92 |
| 01/08 | 1,930 | 1,999 | 1,930 | 1,958 | +3.05% | 356,200 | 919億4023万 | +11.12% | 20.65 | 0.92 |
| 01/07 | 1,860 | 1,909 | 1,860 | 1,900 | +3.71% | 184,200 | 892億1678万 | +8.57% | 20.03 | 0.9 |
| 01/06 | 1,890 | 1,890 | 1,830 | 1,832 | -2.14% | 151,900 | 860億2375万 | +5.23% | 19.32 | 0.86 |
| 2024 | ||||||||||
| 12/30 | 1,842 | 1,884 | 1,840 | 1,872 | +1.3% | 142,300 | 879億200万 | +7.9% | 18.49 | 0.81 |
| 12/27 | 1,797 | 1,848 | 1,795 | 1,848 | +2.84% | 259,900 | 867億7505万 | +7.01% | 18.25 | 0.79 |
| 12/26 | 1,770 | 1,797 | 1,770 | 1,797 | +1.01% | 110,000 | 843億8029万 | +4.48% | 17.74 | 0.77 |
| 12/25 | 1,783 | 1,784 | 1,761 | 1,779 | -0.22% | 73,300 | 835億3507万 | +3.73% | 17.57 | 0.77 |
| 12/24 | 1,760 | 1,783 | 1,754 | 1,783 | +1.48% | 104,500 | 837億2290万 | +4.15% | 17.61 | 0.77 |
| 12/23 | 1,740 | 1,757 | 1,725 | 1,757 | +0.92% | 84,000 | 825億204万 | +2.75% | 17.35 | 0.76 |
| 12/20 | 1,740 | 1,769 | 1,723 | 1,741 | +0.46% | 134,400 | 817億5074万 | +1.93% | 17.19 | 0.75 |
| 12/19 | 1,703 | 1,744 | 1,701 | 1,733 | +0.7% | 84,500 | 813億7509万 | +1.52% | 17.11 | 0.75 |
| 12/18 | 1,731 | 1,731 | 1,710 | 1,721 | -0.12% | 72,700 | 808億1162万 | +0.82% | 16.99 | 0.74 |
| 12/17 | 1,728 | 1,747 | 1,719 | 1,723 | +0.17% | 82,000 | 809億553万 | +0.94% | 17.01 | 0.74 |
| 12/16 | 1,720 | 1,726 | 1,712 | 1,720 | -0.29% | 51,000 | 807億6466万 | +0.7% | 16.98 | 0.74 |
| 12/13 | 1,709 | 1,729 | 1,707 | 1,725 | -0.17% | 71,400 | 809億9944万 | +0.88% | 17.03 | 0.74 |
| 12/12 | 1,725 | 1,735 | 1,715 | 1,728 | +0.41% | 86,800 | 811億4031万 | +0.88% | 17.06 | 0.74 |
| 12/11 | 1,722 | 1,726 | 1,707 | 1,721 | +0.76% | 82,700 | 808億1162万 | +0.17% | 16.99 | 0.74 |
| 12/10 | 1,725 | 1,727 | 1,696 | 1,708 | -0.18% | 79,200 | 802億118万 | -0.76% | 16.87 | 0.73 |
| 12/09 | 1,725 | 1,727 | 1,708 | 1,711 | -0.41% | 107,400 | 803億4205万 | -0.81% | 16.9 | 0.74 |
| 12/06 | 1,723 | 1,732 | 1,706 | 1,718 | -0.41% | 99,600 | 806億7075万 | -0.41% | 16.96 | 0.74 |
| 12/05 | 1,702 | 1,725 | 1,689 | 1,725 | +2.25% | 106,000 | 809億9944万 | -0.35% | 17.03 | 0.74 |
| 12/04 | 1,720 | 1,729 | 1,683 | 1,687 | -1.8% | 109,300 | 792億1510万 | -2.88% | 16.66 | 0.73 |
| 12/03 | 1,738 | 1,757 | 1,718 | 1,718 | -0.58% | 154,200 | 806億7075万 | -1.43% | 16.96 | 0.74 |
| 12/02 | 1,724 | 1,743 | 1,719 | 1,728 | +1.05% | 104,900 | 811億4031万 | -1.14% | 17.06 | 0.74 |
| 11/29 | 1,695 | 1,719 | 1,689 | 1,710 | +1.97% | 130,100 | 849億7981万 | -2.4% | 18.03 | 0.79 |
| 11/28 | 1,662 | 1,690 | 1,656 | 1,677 | +1.08% | 91,900 | 833億3985万 | -4.55% | 17.68 | 0.77 |
| 11/27 | 1,674 | 1,674 | 1,646 | 1,659 | -1.37% | 90,600 | 824億4533万 | -5.95% | 17.49 | 0.76 |
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 | |
| 2014年 3月期 | 1,980 3/18 | 1,672 3/31 | 11,556,100 3/18 | 1056億1617万 | 891億8698万 | +5.81% 5/2 | - |
| 2015年 3月期 | 2,238 3/24 | 1,540 10/23 | 2,174,100 4/28 | 1193億7827万 | 821億4591万 | +13.15% 12/9 | -7.96% 10/23 |
| 2016年 3月期 | 2,195 12/24 | 1,468 2/12 | 1,746,100 6/19 | 1170億8459万 | 783億532万 | +13.53% 10/22 | -17.17% 2/12 |
| 2017年 3月期 | 2,335 2/1 | 1,314 7/8 | 2,803,900 3/22 | 1245億5240万 | 700億9073万 | +19.65% 10/28 | -10.68% 6/24 |
| 2018年 3月期 | 2,817 10/25 | 1,881 4/13 | 5,166,900 12/5 | 1502億6300万 | 1003億3536万 | +11.21% 5/10 | -17.99% 2/14 |
| 2019年 3月期 | 2,228 4/12 | 1,310 12/25 | 2,322,700 10/4 | 1188億4486万 | 698億7736万 | +10.54% 5/7 | -17.3% 5/10 |
| 2020年 3月期 | 1,971 5/7 | 882 3/13 | 6,689,000 6/25 | 1051億3609万 | 470億4720万 | +12.29% 9/11 | -28.74% 3/13 |
| 2021年 3月期 | 1,516 3/15 | 836 7/30 | 754,400 7/31 | 808億6571万 | 445億9349万 | +14.57% 12/4 | -11.55% 7/30 |
| 2022年 3月期 | 1,531 1/12 | 1,055 3/8 | 773,000 1/28 | 816億6583万 | 562億7528万 | +11.12% 8/2 | -13.49% 1/28 |
| 2023年 3月期 | 1,691 3/20 | 1,110 4/19 | 2,521,300 3/22 | 840億3559万 | 592億906万 | +15.82% 3/20 | -9.88% 10/31 |
| 2024年 3月期 | 1,803 9/20 | 1,434 5/31 | 1,037,300 6/14 | 896億152万 | 712億6377万 | +10.87% 9/20 | -5.88% 10/26 |
| 2025年 3月期 | 2,035 1/23 | 1,380 8/5 | 1,389,000 6/5 | 955億5586万 | 685億8020万 | +19.65% 9/3 | -22.14% 8/5 |
| 最新 | 1,825 2025/4/25 | 350,700 | 856億9506万 | +4.76% 1,742 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/04/25 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
836円（2020/07/30） - 118%（2.18倍）
1,825円（4/25）