株価チャート
株価
4/25
- 前日 (4/24)
- 1,499
- 始値
- 1,521
- 高値
- 1,549
- 安値
- 1,511
- 終値 +2%
- 1,529
- 出来高 -2.87%
- 162,500
乖離率
- 株価（5日）
移動平均値 - +3.66%
1,475 - 株価（25日）
移動平均値 - -1.74%
1,556 - 出来高（5日）
移動平均値 - +20.05%
135,360
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 | 1,521 | 1,549 | 1,511 | 1,529 | +2% | 162,500 | 576億9801万 | -1.74% | 9.23 | 1.1 |
| 04/24 | 1,490 | 1,534 | 1,482 | 1,499 | +2.67% | 167,300 | 565億6594万 | -4.34% | 9.05 | 1.07 |
| 04/23 | 1,465 | 1,471 | 1,452 | 1,460 | +0.97% | 108,100 | 550億9424万 | -7.65% | 8.81 | 1.05 |
| 04/22 | 1,428 | 1,454 | 1,426 | 1,446 | +0.49% | 115,400 | 545億6594万 | -9.4% | 8.73 | 1.04 |
| 04/21 | 1,467 | 1,477 | 1,437 | 1,439 | -1.77% | 123,500 | 543億179万 | -10.62% | 8.69 | 1.03 |
| 04/18 | 1,441 | 1,473 | 1,439 | 1,465 | +2.09% | 130,800 | 552億8292万 | -9.85% | 8.84 | 1.05 |
| 04/17 | 1,400 | 1,435 | 1,394 | 1,435 | +1.2% | 188,900 | 541億5085万 | -12.39% | 8.66 | 1.03 |
| 04/16 | 1,434 | 1,441 | 1,418 | 1,418 | -1.18% | 153,500 | 535億934万 | -14.16% | 8.56 | 1.02 |
| 04/15 | 1,444 | 1,450 | 1,425 | 1,435 | +0.63% | 79,200 | 541億5085万 | -13.81% | 8.66 | 1.03 |
| 04/14 | 1,447 | 1,466 | 1,426 | 1,426 | +0.07% | 112,600 | 538億1122万 | -14.97% | 8.61 | 1.02 |
| 04/11 | 1,419 | 1,434 | 1,380 | 1,425 | -4.94% | 174,700 | 537億7349万 | -15.63% | 8.6 | 1.02 |
| 04/10 | 1,504 | 1,520 | 1,478 | 1,499 | +9.66% | 173,400 | 565億6594万 | -11.88% | 9.05 | 1.07 |
| 04/09 | 1,370 | 1,395 | 1,350 | 1,367 | -4.41% | 215,400 | 515億8481万 | -19.96% | 8.25 | 0.98 |
| 04/08 | 1,416 | 1,463 | 1,405 | 1,430 | +5.38% | 128,900 | 539億6217万 | -16.81% | 8.63 | 1.02 |
| 04/07 | 1,398 | 1,426 | 1,352 | 1,357 | -6.93% | 542,300 | 512億745万 | -21.47% | 8.19 | 0.97 |
| 04/04 | 1,598 | 1,610 | 1,435 | 1,458 | -12.8% | 682,200 | 550億1877万 | -16.21% | 8.8 | 1.04 |
| 04/03 | 1,660 | 1,672 | 1,641 | 1,672 | -3.41% | 198,700 | 630億9423万 | -4.46% | 10.09 | 1.2 |
| 04/02 | 1,743 | 1,748 | 1,709 | 1,731 | +0.06% | 167,500 | 653億2064万 | -1.03% | 10.45 | 1.24 |
| 04/01 | 1,762 | 1,763 | 1,730 | 1,730 | -0.35% | 99,100 | 652億8290万 | -0.97% | 10.44 | 1.24 |
| 03/31 | 1,760 | 1,765 | 1,715 | 1,736 | -3.82% | 162,000 | 655億932万 | -0.46% | 10.48 | 1.24 |
| 03/28 | 1,795 | 1,812 | 1,776 | 1,805 | +0.56% | 138,000 | 681億1309万 | +3.68% | 10.9 | 1.29 |
| 03/27 | 1,785 | 1,802 | 1,766 | 1,795 | 0% | 133,100 | 677億3573万 | +3.4% | 10.84 | 1.29 |
| 03/26 | 1,771 | 1,810 | 1,755 | 1,795 | +1.53% | 169,300 | 677億3573万 | +3.7% | 10.84 | 1.29 |
| 03/25 | 1,774 | 1,786 | 1,764 | 1,768 | 0% | 102,500 | 667億1686万 | +2.49% | 10.67 | 1.27 |
| 03/24 | 1,800 | 1,800 | 1,738 | 1,768 | -2.43% | 227,500 | 667億1686万 | +2.85% | 10.67 | 1.27 |
| 03/21 | 1,830 | 1,831 | 1,804 | 1,812 | -2% | 187,300 | 683億7724万 | +5.66% | 10.94 | 1.3 |
| 03/19 | 1,843 | 1,861 | 1,836 | 1,849 | 0% | 78,500 | 697億7346万 | +8.19% | 11.16 | 1.32 |
| 03/18 | 1,805 | 1,858 | 1,805 | 1,849 | +3.24% | 164,700 | 697億7346万 | +8.7% | 11.16 | 1.32 |
| 03/17 | 1,803 | 1,806 | 1,771 | 1,791 | -0.67% | 193,200 | 675億8478万 | +5.85% | 10.81 | 1.28 |
| 03/14 | 1,814 | 1,822 | 1,801 | 1,803 | +0.06% | 174,200 | 680億3761万 | +6.88% | 10.88 | 1.29 |
| 03/13 | 1,789 | 1,814 | 1,787 | 1,802 | +1.35% | 171,300 | 679億9988万 | +7.26% | 10.88 | 1.29 |
| 03/12 | 1,740 | 1,785 | 1,739 | 1,778 | +1.95% | 172,300 | 670億9422万 | +6.28% | 10.73 | 1.27 |
| 03/11 | 1,738 | 1,745 | 1,706 | 1,744 | +0.17% | 191,400 | 658億1120万 | +4.68% | 10.53 | 1.25 |
| 03/10 | 1,740 | 1,752 | 1,731 | 1,741 | +0.81% | 92,800 | 656億9799万 | +4.75% | 10.51 | 1.25 |
| 03/07 | 1,693 | 1,733 | 1,681 | 1,727 | +0.17% | 122,300 | 651億6969万 | +4.1% | 10.42 | 1.24 |
| 03/06 | 1,661 | 1,729 | 1,660 | 1,724 | +3.67% | 195,500 | 650億5649万 | +4.04% | 10.41 | 1.24 |
| 03/05 | 1,662 | 1,674 | 1,634 | 1,663 | +1.4% | 117,800 | 627億5460万 | +0.48% | 10.04 | 1.19 |
| 03/04 | 1,653 | 1,659 | 1,632 | 1,640 | -1.86% | 129,000 | 618億8668万 | -0.97% | 9.9 | 1.17 |
| 03/03 | 1,666 | 1,681 | 1,653 | 1,671 | +0.72% | 84,100 | 630億5649万 | +0.78% | 10.09 | 1.2 |
| 02/28 | 1,677 | 1,682 | 1,642 | 1,659 | -2.24% | 104,400 | 626億366万 | 0% | 10.01 | 1.19 |
| 02/27 | 1,673 | 1,707 | 1,670 | 1,697 | +2.54% | 88,100 | 640億3762万 | +2.23% | 10.24 | 1.22 |
| 02/26 | 1,661 | 1,670 | 1,642 | 1,655 | -1.02% | 177,400 | 624億5272万 | -0.24% | 9.99 | 1.19 |
| 02/25 | 1,641 | 1,672 | 1,622 | 1,672 | +1.27% | 249,200 | 630億9423万 | +0.72% | 10.09 | 1.2 |
| 02/21 | 1,661 | 1,661 | 1,642 | 1,651 | -0.9% | 114,400 | 623億177万 | -0.48% | 9.97 | 1.18 |
| 02/20 | 1,668 | 1,675 | 1,653 | 1,666 | -1.42% | 137,100 | 628億6781万 | +0.48% | 10.06 | 1.19 |
| 02/19 | 1,665 | 1,691 | 1,660 | 1,690 | +1.5% | 111,800 | 637億7347万 | +2.05% | 10.2 | 1.21 |
| 02/18 | 1,634 | 1,674 | 1,617 | 1,665 | +1.9% | 182,100 | 628億3008万 | +0.73% | 10.05 | 1.19 |
| 02/17 | 1,574 | 1,683 | 1,574 | 1,634 | +1.24% | 324,000 | 616億6027万 | -1.15% | 9.86 | 1.17 |
| 02/14 | 1,677 | 1,677 | 1,609 | 1,614 | -3.24% | 121,500 | 609億555万 | -2.48% | 9.74 | 1.16 |
| 02/13 | 1,668 | 1,675 | 1,660 | 1,668 | +0.06% | 113,900 | 629億4328万 | +0.66% | 10.07 | 1.2 |
| 02/12 | 1,670 | 1,670 | 1,652 | 1,667 | +1.46% | 102,800 | 629億555万 | +0.54% | 10.06 | 1.19 |
| 02/10 | 1,644 | 1,648 | 1,629 | 1,643 | +0.06% | 155,800 | 619億9989万 | -0.9% | 9.92 | 1.18 |
| 02/07 | 1,658 | 1,658 | 1,639 | 1,642 | -1.14% | 78,900 | 619億6215万 | -1.26% | 9.91 | 1.18 |
| 02/06 | 1,634 | 1,661 | 1,628 | 1,661 | +1.78% | 148,600 | 626億7913万 | -0.3% | 10.03 | 1.19 |
| 02/05 | 1,618 | 1,642 | 1,613 | 1,632 | +1.05% | 121,900 | 615億8479万 | -2.22% | 9.85 | 1.17 |
| 02/04 | 1,654 | 1,654 | 1,615 | 1,615 | -0.06% | 189,300 | 609億4329万 | -3.47% | 9.75 | 1.16 |
| 02/03 | 1,620 | 1,628 | 1,602 | 1,616 | -1.76% | 205,700 | 609億8102万 | -3.64% | 9.75 | 1.16 |
| 01/31 | 1,647 | 1,649 | 1,637 | 1,645 | -0.12% | 80,700 | 620億7536万 | -2.14% | 9.93 | 1.18 |
| 01/30 | 1,675 | 1,675 | 1,634 | 1,647 | -1.85% | 140,400 | 621億5083万 | -2.14% | 9.94 | 1.18 |
| 01/29 | 1,685 | 1,689 | 1,676 | 1,678 | +0.18% | 90,000 | 633億2064万 | -0.42% | 10.13 | 1.2 |
| 01/28 | 1,688 | 1,692 | 1,668 | 1,675 | -1.41% | 115,100 | 632億743万 | -0.59% | 10.11 | 1.2 |
| 01/27 | 1,701 | 1,704 | 1,685 | 1,699 | +0.47% | 68,800 | 641億1309万 | +0.71% | 10.26 | 1.22 |
| 01/24 | 1,692 | 1,701 | 1,680 | 1,691 | -0.06% | 67,800 | 638億1121万 | +0.24% | 10.21 | 1.21 |
| 01/23 | 1,700 | 1,702 | 1,681 | 1,692 | +0.3% | 79,300 | 638億4894万 | +0.24% | 10.21 | 1.21 |
| 01/22 | 1,676 | 1,696 | 1,670 | 1,687 | +1.26% | 74,200 | 636億6026万 | -0.18% | 10.18 | 1.21 |
| 01/21 | 1,685 | 1,691 | 1,658 | 1,666 | -0.72% | 69,500 | 628億6781万 | -1.54% | 10.06 | 1.19 |
| 01/20 | 1,655 | 1,682 | 1,653 | 1,678 | +2.25% | 163,500 | 633億2064万 | -1.06% | 10.13 | 1.2 |
| 01/17 | 1,622 | 1,647 | 1,616 | 1,641 | +0.74% | 128,100 | 619億2442万 | -3.41% | 9.91 | 1.18 |
| 01/16 | 1,623 | 1,638 | 1,617 | 1,629 | +0.56% | 75,600 | 614億7159万 | -4.4% | 9.83 | 1.17 |
| 01/15 | 1,623 | 1,629 | 1,606 | 1,620 | -0.37% | 104,900 | 611億3197万 | -5.32% | 9.78 | 1.16 |
| 01/14 | 1,657 | 1,659 | 1,621 | 1,626 | -2.11% | 113,900 | 613億5838万 | -5.24% | 9.82 | 1.16 |
| 01/10 | 1,654 | 1,675 | 1,643 | 1,661 | -0.78% | 91,200 | 626億7913万 | -3.77% | 10.03 | 1.19 |
| 01/09 | 1,666 | 1,680 | 1,657 | 1,674 | -0.24% | 111,900 | 631億6970万 | -3.63% | 10.1 | 1.2 |
| 01/08 | 1,685 | 1,685 | 1,665 | 1,678 | -1.12% | 103,300 | 633億2064万 | -3.84% | 10.13 | 1.2 |
| 01/07 | 1,681 | 1,713 | 1,664 | 1,697 | +1.68% | 198,100 | 640億3762万 | -3.19% | 10.24 | 1.22 |
| 01/06 | 1,755 | 1,755 | 1,667 | 1,669 | -4.74% | 230,400 | 629億8102万 | -5.01% | 10.07 | 1.2 |
| 2024 | ||||||||||
| 12/30 | 1,756 | 1,764 | 1,741 | 1,752 | +2.1% | 147,500 | 661億1309万 | -0.45% | 10.97 | 1.26 |
| 12/27 | 1,725 | 1,730 | 1,705 | 1,716 | -1.38% | 109,500 | 647億5460万 | -2.5% | 10.74 | 1.23 |
| 12/26 | 1,721 | 1,748 | 1,721 | 1,740 | +0.58% | 95,100 | 656億6026万 | -1.25% | 10.89 | 1.25 |
| 12/25 | 1,738 | 1,753 | 1,722 | 1,730 | +0.76% | 118,600 | 652億8290万 | -1.87% | 10.83 | 1.24 |
| 12/24 | 1,710 | 1,726 | 1,702 | 1,717 | +0.64% | 113,500 | 647億9234万 | -2.55% | 10.75 | 1.23 |
| 12/23 | 1,709 | 1,740 | 1,706 | 1,706 | -0.47% | 100,100 | 643億7724万 | -3.23% | 10.68 | 1.22 |
| 12/20 | 1,719 | 1,726 | 1,697 | 1,714 | +1.18% | 129,500 | 646億7913万 | -2.83% | 10.73 | 1.23 |
| 12/19 | 1,658 | 1,720 | 1,652 | 1,694 | +0.89% | 209,800 | 639億2441万 | -3.97% | 10.6 | 1.21 |
| 12/18 | 1,696 | 1,696 | 1,664 | 1,679 | -1.76% | 233,500 | 633億5838万 | -4.82% | 10.51 | 1.2 |
| 12/17 | 1,704 | 1,725 | 1,704 | 1,709 | +0.06% | 128,200 | 644億9045万 | -3.23% | 10.7 | 1.22 |
| 12/16 | 1,724 | 1,724 | 1,703 | 1,708 | -0.41% | 126,900 | 644億5271万 | -3.39% | 10.69 | 1.22 |
| 12/13 | 1,736 | 1,757 | 1,709 | 1,715 | -1.44% | 149,900 | 647億1686万 | -3.11% | 10.74 | 1.23 |
| 12/12 | 1,752 | 1,764 | 1,736 | 1,740 | -0.23% | 113,300 | 656億6026万 | -1.86% | 10.89 | 1.25 |
| 12/11 | 1,749 | 1,755 | 1,735 | 1,744 | -0.4% | 129,600 | 658億1120万 | -1.41% | 10.92 | 1.25 |
| 12/10 | 1,795 | 1,795 | 1,751 | 1,751 | -0.91% | 90,500 | 660億7535万 | -0.79% | 10.96 | 1.25 |
| 12/09 | 1,788 | 1,811 | 1,767 | 1,767 | +0.06% | 116,200 | 666億7913万 | +0.45% | 11.06 | 1.27 |
| 12/06 | 1,780 | 1,785 | 1,762 | 1,766 | -1.45% | 92,700 | 666億4139万 | +0.68% | 11.06 | 1.27 |
| 12/05 | 1,764 | 1,808 | 1,764 | 1,792 | +1.93% | 210,800 | 676億2252万 | +2.52% | 11.22 | 1.28 |
| 12/04 | 1,834 | 1,849 | 1,753 | 1,758 | -6.19% | 330,800 | 663億3950万 | +0.92% | 11.01 | 1.26 |
| 12/03 | 1,932 | 1,944 | 1,873 | 1,874 | -3% | 208,200 | 707億1685万 | +7.89% | 11.73 | 1.34 |
| 12/02 | 1,900 | 1,941 | 1,900 | 1,932 | +2.55% | 228,700 | 729億553万 | +11.87% | 12.09 | 1.38 |
| 11/29 | 1,868 | 1,898 | 1,861 | 1,884 | +0.86% | 231,100 | 710億9421万 | +9.92% | 11.79 | 1.35 |
| 11/28 | 1,812 | 1,875 | 1,808 | 1,868 | +3.95% | 244,900 | 704億9044万 | +9.69% | 11.69 | 1.34 |
| 11/27 | 1,763 | 1,811 | 1,757 | 1,797 | +2.28% | 153,700 | 678億1120万 | +6.14% | 11.25 | 1.29 |
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 | 898 1,796 5/23 | 371 742 12/8 | 467,400 233,700 7/17 | - | - | +18.63% 5/7 | -23.89% 10/8 |
| 2009年 12月期 | 601 1,201 9/16 | 371 742 1/15 | 220,800 110,400 6/12 | - | - | +13.54% 9/1 8/26 | -14.69% 11/17 |
| 2010年 12月期 | 625 1,248 12/17 1,249 12/16 | 416 832 1/4 | 134,000 67,000 8/12 | 212億1376万 | 141億3118万 | +14.63% 11/18 | -15.21% 5/27 |
| 2011年 12月期 | 628 1,254 2/22 1,255 2/21 | 438 875 9/26 | 135,600 67,800 1/14 | 213億1566万 | 148億6152万 | +9.28% 3/30 | -19.18% 3/17 |
| 2012年 12月期 | 578 1,155 5/9 | 418 835 10/30 | 263,200 131,600 3/13 | 196億1720万 | 141億8213万 | +11.15% 12/6 | -12.79% 5/21 |
| 2013年 12月期 | 889 1,778 11/28 | 454 907 1/9 | 1,342,000 671,000 9/4 | 301億9861万 | 154億502万 | +16.38% 5/13 | -18.24% 8/28 |
| 2014年 12月期 | 1,178 2,356 7/29 | 755 1,510 2/6 | 251,600 125,800 6/18 | 400億1570万 | 256億4673万 | +12.64% 6/11 | -10.08% 10/17 |
| 2015年 12月期 | 1,618 3,235 12/18 | 909 1,818 1/16 | 833,800 416,900 12/17 | 549億4516万 | 308億7799万 | +19.12% 12/17 | -14.17% 9/14 |
| 2016年 12月期 | 2,008 4,015 4/21 | 1,054 2,108 8/26 | 1,182,600 591,300 5/10 | 681億9315万 | 358億352万 | +17.18% 3/30 | -18.37% 6/24 |
| 2017年 12月期 | 3,035 6,070 12/27 | 1,275 2,550 1/4 | 1,275,400 637,700 6/21 | 1061億3232万 | 452億9517万 | +29.9% 5/10 | -8.6% 4/14 |
| 2018年 12月期 | 3,640 7,280 1/29 | 1,668 12/26 | 1,428,200 8/7 | 1272億8884万 | 629億4328万 | +13.52% 5/8 | -24.88% 8/13 |
| 2019年 12月期 | 2,274 2/18 | 1,215 6/18 | 1,101,800 8/6 | 858億1117万 | 458億4897万 | +15.15% 2/18 | -21.97% 5/21 |
| 2020年 12月期 | 2,062 12/4 | 854 3/19 | 455,200 7/14 | 778億1118万 | 322億2635万 | +18.23% 5/11 | -31.11% 3/13 |
| 2021年 12月期 | 2,122 1/21 | 1,382 8/20 | 716,300 7/14 | 800億7533万 | 521億5085万 | +13.12% 5/11 | -16.65% 8/20 |
| 2022年 12月期 | 2,262 8/8 | 1,431 2/14 1/27 | 599,200 8/9 | 853億5834万 | 539億9990万 | +16.02% 5/20 | -12.35% 12/23 |
| 2023年 12月期 | 2,150 2/2 | 1,496 10/16 | 408,400 10/18 | 811億3193万 | 564億5273万 | +7.77% 11/9 | -9.42% 8/21 |
| 2024年 12月期 | 2,020 3/27 | 1,327 8/5 | 1,823,300 6/21 | 762億2628万 | 500億7538万 | +11.97% 11/8 | -22.25% 8/5 |
| 最新 | 1,529 2025/4/25 | 162,500 | 576億9801万 | -1.74% 1,556 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 201%（3.01倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 133%（2.33倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/04/25 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
238円（2001/09/17） - 541%（6.41倍）
1,529円（4/25）