株価チャート
株価
4/25
- 前日 (4/24)
- 1,395
- 始値
- 1,404
- 高値
- 1,416
- 安値
- 1,386
- 終値 -0.29%
- 1,391
- 出来高 -2.87%
- 355,800
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,388 - 株価（25日）
移動平均値 - +11.55%
1,247 - 出来高（5日）
移動平均値 - -54.03%
774,020
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 | 1,404 | 1,416 | 1,386 | 1,391 | -0.29% | 355,800 | 1066億1443万 | +11.55% | 15.08 | 1.23 |
| 04/24 | 1,420 | 1,445 | 1,395 | 1,395 | -0.14% | 366,300 | 1069億2101万 | +12.05% | 15.12 | 1.24 |
| 04/23 | 1,399 | 1,435 | 1,389 | 1,397 | -0.43% | 718,600 | 1070億7430万 | +12.48% | 15.15 | 1.24 |
| 04/22 | 1,331 | 1,415 | 1,331 | 1,403 | +3.7% | 1,073,700 | 1075億3418万 | +13.15% | 15.21 | 1.25 |
| 04/21 | 1,207 | 1,364 | 1,202 | 1,353 | +12.1% | 1,355,700 | 1037億188万 | +9.38% | 14.67 | 1.2 |
| 04/18 | 1,187 | 1,211 | 1,173 | 1,207 | +2.72% | 321,900 | 925億1158万 | -2.27% | 13.09 | 1.07 |
| 04/17 | 1,172 | 1,179 | 1,167 | 1,175 | +0.34% | 219,700 | 900億5891万 | -5.17% | 12.74 | 1.04 |
| 04/16 | 1,176 | 1,181 | 1,163 | 1,171 | -0.43% | 149,200 | 897億5233万 | -5.87% | 12.7 | 1.04 |
| 04/15 | 1,179 | 1,186 | 1,172 | 1,176 | -0.17% | 118,100 | 901億3556万 | -5.69% | 12.75 | 1.04 |
| 04/14 | 1,168 | 1,186 | 1,160 | 1,178 | +2.26% | 162,800 | 902億8885万 | -5.76% | 12.77 | 1.05 |
| 04/11 | 1,132 | 1,156 | 1,113 | 1,152 | -0.43% | 381,800 | 882億9606万 | -8.06% | 12.49 | 1.02 |
| 04/10 | 1,147 | 1,168 | 1,141 | 1,157 | +6.44% | 324,100 | 886億7929万 | -8.03% | 12.54 | 1.03 |
| 04/09 | 1,090 | 1,099 | 1,069 | 1,087 | -3.98% | 360,000 | 833億1408万 | -13.87% | 11.78 | 0.96 |
| 04/08 | 1,128 | 1,155 | 1,116 | 1,132 | +2.72% | 602,500 | 867億6314万 | -10.73% | 12.27 | 1 |
| 04/07 | 1,101 | 1,119 | 1,066 | 1,102 | -7.24% | 604,500 | 844億6376万 | -13.5% | 11.95 | 0.98 |
| 04/04 | 1,196 | 1,202 | 1,166 | 1,188 | -2.7% | 558,000 | 910億5531万 | -7.19% | 12.88 | 1.05 |
| 04/03 | 1,210 | 1,225 | 1,201 | 1,221 | -0.73% | 324,900 | 935億8462万 | -4.91% | 13.24 | 1.08 |
| 04/02 | 1,251 | 1,252 | 1,226 | 1,230 | -1.68% | 247,900 | 942億7444万 | -4.43% | 13.33 | 1.09 |
| 04/01 | 1,258 | 1,266 | 1,251 | 1,251 | +0.4% | 180,300 | 958億8400万 | -3.1% | 13.56 | 1.11 |
| 03/31 | 1,262 | 1,266 | 1,239 | 1,246 | -2.43% | 435,700 | 955億77万 | -3.71% | 13.51 | 1.11 |
| 03/28 | 1,272 | 1,293 | 1,271 | 1,277 | -3.04% | 648,700 | 978億7679万 | -1.69% | 13.84 | 1.13 |
| 03/27 | 1,318 | 1,328 | 1,308 | 1,317 | -0.98% | 627,800 | 1009億4263万 | +1% | 14.28 | 1.17 |
| 03/26 | 1,330 | 1,334 | 1,319 | 1,330 | -0.15% | 310,900 | 1019億3903万 | +1.84% | 14.42 | 1.18 |
| 03/25 | 1,314 | 1,335 | 1,310 | 1,332 | +0.99% | 336,100 | 1020億9232万 | +1.91% | 14.44 | 1.18 |
| 03/24 | 1,326 | 1,332 | 1,312 | 1,319 | -0.53% | 256,800 | 1010億9592万 | +0.61% | 14.3 | 1.17 |
| 03/21 | 1,313 | 1,331 | 1,308 | 1,326 | -0.23% | 404,200 | 1016億3244万 | +0.99% | 14.38 | 1.18 |
| 03/19 | 1,330 | 1,347 | 1,329 | 1,329 | -0.37% | 214,500 | 1018億6238万 | +1.06% | 14.41 | 1.18 |
| 03/18 | 1,340 | 1,343 | 1,326 | 1,334 | -0.3% | 286,300 | 1022億4561万 | +1.37% | 14.46 | 1.18 |
| 03/17 | 1,317 | 1,348 | 1,311 | 1,338 | +2.06% | 341,500 | 1025億5219万 | +1.59% | 14.51 | 1.19 |
| 03/14 | 1,290 | 1,317 | 1,287 | 1,311 | +1.24% | 224,600 | 1004億8275万 | -0.61% | 14.21 | 1.16 |
| 03/13 | 1,303 | 1,307 | 1,286 | 1,295 | -0.08% | 406,300 | 992億5642万 | -2.04% | 14.04 | 1.15 |
| 03/12 | 1,241 | 1,296 | 1,241 | 1,296 | +4.52% | 388,100 | 993億3307万 | -2.26% | 14.05 | 1.15 |
| 03/11 | 1,234 | 1,243 | 1,222 | 1,240 | -1.35% | 411,800 | 950億4090万 | -6.77% | 13.44 | 1.1 |
| 03/10 | 1,267 | 1,268 | 1,253 | 1,257 | +0.16% | 288,300 | 963億4388万 | -5.91% | 13.63 | 1.12 |
| 03/07 | 1,264 | 1,270 | 1,253 | 1,255 | -1.41% | 257,400 | 961億9058万 | -6.48% | 13.61 | 1.11 |
| 03/06 | 1,262 | 1,277 | 1,260 | 1,273 | +1.68% | 277,800 | 975億7021万 | -5.56% | 13.8 | 1.13 |
| 03/05 | 1,269 | 1,278 | 1,252 | 1,252 | -0.4% | 218,800 | 959億6065万 | -7.46% | 13.57 | 1.11 |
| 03/04 | 1,278 | 1,279 | 1,251 | 1,257 | -1.33% | 224,400 | 963億4388万 | -7.51% | 13.63 | 1.12 |
| 03/03 | 1,260 | 1,282 | 1,256 | 1,274 | +1.92% | 383,400 | 976億4686万 | -6.6% | 13.81 | 1.13 |
| 02/28 | 1,263 | 1,279 | 1,244 | 1,250 | -2.42% | 709,800 | 958億736万 | -8.63% | 13.55 | 1.11 |
| 02/27 | 1,300 | 1,307 | 1,274 | 1,281 | -1.16% | 465,300 | 981億8338万 | -6.84% | 13.89 | 1.14 |
| 02/26 | 1,322 | 1,322 | 1,290 | 1,296 | -2.41% | 294,000 | 993億3307万 | -6.22% | 14.05 | 1.15 |
| 02/25 | 1,340 | 1,345 | 1,328 | 1,328 | -1.12% | 215,900 | 1017億8573万 | -4.32% | 14.4 | 1.18 |
| 02/21 | 1,366 | 1,367 | 1,341 | 1,343 | -1.76% | 241,800 | 1029億3542万 | -3.38% | 14.56 | 1.19 |
| 02/20 | 1,399 | 1,401 | 1,367 | 1,367 | -2.43% | 232,600 | 1047億7492万 | -1.8% | 14.82 | 1.21 |
| 02/19 | 1,389 | 1,422 | 1,385 | 1,401 | +3.09% | 441,200 | 1073億8088万 | +0.57% | 15.19 | 1.24 |
| 02/18 | 1,358 | 1,368 | 1,326 | 1,359 | -0.8% | 368,100 | 1041億6176万 | -2.23% | 14.73 | 1.21 |
| 02/17 | 1,440 | 1,442 | 1,370 | 1,370 | -3.39% | 554,100 | 1050億486万 | -1.37% | 14.85 | 1.22 |
| 02/14 | 1,386 | 1,427 | 1,320 | 1,418 | +2.31% | 896,200 | 1086億8386万 | +2.16% | 15.37 | 1.26 |
| 02/13 | 1,364 | 1,386 | 1,360 | 1,386 | +1.46% | 236,500 | 1062億3120万 | 0% | 15.03 | 1.23 |
| 02/12 | 1,366 | 1,369 | 1,356 | 1,366 | +1.41% | 233,600 | 1046億9828万 | -1.37% | 14.81 | 1.21 |
| 02/10 | 1,360 | 1,360 | 1,339 | 1,347 | -1.39% | 262,900 | 1032億4201万 | -2.74% | 14.6 | 1.2 |
| 02/07 | 1,390 | 1,394 | 1,365 | 1,366 | -1.73% | 210,400 | 1046億9828万 | -1.51% | 14.81 | 1.21 |
| 02/06 | 1,405 | 1,408 | 1,388 | 1,390 | -0.14% | 225,200 | 1065億3778万 | 0% | 15.07 | 1.23 |
| 02/05 | 1,417 | 1,428 | 1,392 | 1,392 | -0.14% | 344,200 | 1066億9107万 | +0.07% | 15.09 | 1.24 |
| 02/04 | 1,410 | 1,419 | 1,392 | 1,394 | +0.65% | 246,300 | 1068億4436万 | +0.22% | 15.11 | 1.24 |
| 02/03 | 1,391 | 1,398 | 1,375 | 1,385 | -1% | 285,500 | 1061億5455万 | -0.57% | 15.02 | 1.23 |
| 01/31 | 1,392 | 1,399 | 1,383 | 1,399 | -0.14% | 224,700 | 1072億2759万 | +0.29% | 15.17 | 1.24 |
| 01/30 | 1,405 | 1,412 | 1,394 | 1,401 | -0.28% | 214,300 | 1073億8088万 | +0.36% | 15.19 | 1.24 |
| 01/29 | 1,399 | 1,409 | 1,389 | 1,405 | +0.64% | 210,600 | 1076億8747万 | +0.57% | 15.23 | 1.25 |
| 01/28 | 1,409 | 1,422 | 1,390 | 1,396 | -0.85% | 210,300 | 1069億9765万 | -0.29% | 15.13 | 1.24 |
| 01/27 | 1,384 | 1,420 | 1,380 | 1,408 | +1.96% | 271,000 | 1079億1741万 | +0.43% | 15.26 | 1.25 |
| 01/24 | 1,382 | 1,397 | 1,377 | 1,381 | +0.15% | 282,800 | 1058億4797万 | -1.71% | 14.97 | 1.23 |
| 01/23 | 1,404 | 1,410 | 1,377 | 1,379 | -2.89% | 311,300 | 1056億9467万 | -2.2% | 14.95 | 1.22 |
| 01/22 | 1,455 | 1,455 | 1,416 | 1,420 | -1.93% | 271,600 | 1088億3716万 | +0.28% | 15.39 | 1.26 |
| 01/21 | 1,457 | 1,457 | 1,431 | 1,448 | +0.56% | 252,500 | 1109億8324万 | +1.9% | 15.7 | 1.29 |
| 01/20 | 1,424 | 1,458 | 1,420 | 1,440 | +3.15% | 346,300 | 1103億7007万 | +1.12% | 15.61 | 1.28 |
| 01/17 | 1,385 | 1,402 | 1,380 | 1,396 | -0.07% | 261,400 | 1069億9765万 | -2.1% | 15.13 | 1.24 |
| 01/16 | 1,394 | 1,403 | 1,374 | 1,397 | +1.97% | 333,400 | 1070億7430万 | -2.31% | 15.15 | 1.24 |
| 01/15 | 1,338 | 1,372 | 1,337 | 1,370 | +2.85% | 499,000 | 1050億486万 | -4.53% | 14.85 | 1.22 |
| 01/14 | 1,328 | 1,334 | 1,299 | 1,332 | +0.15% | 514,400 | 1020億9232万 | -7.56% | 14.44 | 1.18 |
| 01/10 | 1,347 | 1,347 | 1,321 | 1,330 | -1.26% | 275,800 | 1019億3903万 | -8.28% | 14.42 | 1.18 |
| 01/09 | 1,355 | 1,367 | 1,346 | 1,347 | -1.32% | 264,300 | 1032億4201万 | -7.55% | 14.6 | 1.2 |
| 01/08 | 1,371 | 1,374 | 1,353 | 1,365 | -0.44% | 259,200 | 1046億2163万 | -6.89% | 14.8 | 1.21 |
| 01/07 | 1,379 | 1,380 | 1,360 | 1,371 | +0.44% | 408,000 | 1050億8151万 | -6.92% | 14.86 | 1.22 |
| 01/06 | 1,392 | 1,405 | 1,365 | 1,365 | -2.5% | 300,200 | 1046億2163万 | -7.77% | 14.8 | 1.21 |
| 2024 | ||||||||||
| 12/30 | 1,440 | 1,442 | 1,396 | 1,400 | -2.71% | 398,700 | 1073億424万 | -5.98% | 15.18 | 1.24 |
| 12/27 | 1,405 | 1,442 | 1,398 | 1,439 | +2.57% | 328,900 | 1102億9343万 | -3.87% | 15.6 | 1.28 |
| 12/26 | 1,402 | 1,409 | 1,391 | 1,403 | -0.43% | 240,300 | 1075億3418万 | -6.53% | 15.21 | 1.24 |
| 12/25 | 1,430 | 1,431 | 1,393 | 1,409 | -1.88% | 223,600 | 1079億9405万 | -6.5% | 15.28 | 1.25 |
| 12/24 | 1,420 | 1,444 | 1,416 | 1,436 | +0.63% | 221,300 | 1100億6349万 | -5.21% | 15.57 | 1.27 |
| 12/23 | 1,427 | 1,427 | 1,411 | 1,427 | -0.49% | 271,600 | 1093億7368万 | -6.3% | 15.47 | 1.27 |
| 12/20 | 1,429 | 1,446 | 1,417 | 1,434 | 0% | 393,400 | 1099億1020万 | -6.34% | 15.55 | 1.27 |
| 12/19 | 1,435 | 1,453 | 1,430 | 1,434 | -2.12% | 264,000 | 1099億1020万 | -6.76% | 15.55 | 1.27 |
| 12/18 | 1,450 | 1,487 | 1,444 | 1,465 | +0.55% | 348,700 | 1122億8622万 | -5.36% | 15.88 | 1.3 |
| 12/17 | 1,485 | 1,488 | 1,457 | 1,457 | -2.08% | 344,400 | 1116億7305万 | -6.54% | 15.8 | 1.29 |
| 12/16 | 1,502 | 1,511 | 1,475 | 1,488 | -0.93% | 339,300 | 1140億4908万 | -5.1% | 16.13 | 1.32 |
| 12/13 | 1,496 | 1,514 | 1,493 | 1,502 | -2.09% | 292,600 | 1151億2212万 | -4.7% | 16.28 | 1.33 |
| 12/12 | 1,545 | 1,557 | 1,527 | 1,534 | +0.07% | 348,200 | 1175億7479万 | -3.1% | 16.63 | 1.36 |
| 12/11 | 1,522 | 1,533 | 1,517 | 1,533 | +0.59% | 228,400 | 1174億9814万 | -3.52% | 16.62 | 1.36 |
| 12/10 | 1,510 | 1,542 | 1,503 | 1,524 | +2.42% | 370,000 | 1168億833万 | -4.51% | 16.52 | 1.35 |
| 12/09 | 1,502 | 1,509 | 1,481 | 1,488 | -0.6% | 311,600 | 1140億4908万 | -7.06% | 16.13 | 1.32 |
| 12/06 | 1,531 | 1,537 | 1,490 | 1,497 | -2.03% | 496,000 | 1147億3889万 | -6.9% | 16.23 | 1.33 |
| 12/05 | 1,521 | 1,539 | 1,508 | 1,528 | 0% | 274,800 | 1171億1491万 | -5.45% | 16.57 | 1.36 |
| 12/04 | 1,521 | 1,530 | 1,505 | 1,528 | -0.97% | 263,600 | 1171億1491万 | -5.8% | 16.57 | 1.36 |
| 12/03 | 1,520 | 1,563 | 1,516 | 1,543 | +1.51% | 380,900 | 1182億6460万 | -5.22% | 16.73 | 1.37 |
| 12/02 | 1,539 | 1,540 | 1,509 | 1,520 | -1.81% | 247,600 | 1165億174万 | -6.86% | 16.48 | 1.35 |
| 11/29 | 1,550 | 1,567 | 1,539 | 1,548 | -0.58% | 331,200 | 1186億4783万 | -5.38% | 16.78 | 1.37 |
| 11/28 | 1,559 | 1,575 | 1,541 | 1,557 | +0.45% | 390,200 | 1193億3764万 | -4.95% | 16.88 | 1.38 |
| 11/27 | 1,567 | 1,571 | 1,516 | 1,550 | -2.52% | 315,300 | 1188億112万 | -5.43% | 16.8 | 1.38 |
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 | |
| 2016年 3月期 | 1,039 4,155 3/31 | 513 2,050 8/25 | 15,874,000 3,968,500 6/25 | 761億1544万 | 373億9405万 | +15.84% 12/30 | -18.66% 2/19 |
| 2017年 3月期 | 1,016 4,065 4/7 | 625 2,501 8/22 | 1,063,200 265,800 5/25 | 744億5047万 | 458億3582万 | +13.81% 1/10 | -15.76% 8/19 |
| 2018年 3月期 | 1,765 3,530 2/2 | 779 3,115 4/13 | 1,348,400 337,100 11/14 | 1299億1812万 | 573億2223万 | +18.07% 11/14 | -21.41% 2/14 |
| 2019年 3月期 | 1,625 3,250 3/19 3,250 3/18 | 1,182 2,363 8/21 | 638,400 319,200 8/10 | 1196億1300万 | 869億6785万 | +13.02% 11/28 | -15.81% 8/10 |
| 2020年 3月期 | 2,670 5,340 2/7 | 1,477 2,953 5/9 | 799,000 399,500 3/19 | 1965億8676万 | 1086億8221万 | +17.73% 11/21 | -24.65% 3/16 |
| 2021年 3月期 | 3,910 7,820 11/10 | 2,113 4,225 4/2 | 958,400 479,200 1/14 | 2974億2153万 | 1605億5821万 | +15.84% 6/2 | -11.23% 12/7 |
| 2022年 3月期 | 4,830 9,660 9/15 | 2,497 1/31 | 1,201,100 2/15 | 3679億5562万 | 1904億6438万 | +10.78% 2/15 | -17.6% 1/27 |
| 2023年 3月期 | 3,600 8/17 | 2,228 11/10 | 2,787,100 11/16 | 2752億1239万 | 1703億2589万 | +15.61% 6/24 | -18.61% 11/10 |
| 2024年 3月期 | 3,035 5/15 | 1,542 3/29 3/28 | 2,615,700 2/16 | 2322億6214万 | 1181億5789万 | +19.71% 12/7 | -26.06% 2/16 |
| 最新 | 1,391 2025/4/25 | 355,800 | 1066億1443万 | +11.55% 1,247 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/04/25 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
513円（2015/08/25） - 171%（2.71倍）
1,391円（4/25）