株価チャート
株価
4/18
- 前日 (4/17)
- 3,070
- 始値
- 3,090
- 高値
- 3,115
- 安値
- 3,085
- 終値 +1.14%
- 3,105
- 出来高 -32.09%
- 32,800
乖離率
- 株価（5日）
移動平均値 - +1.27%
3,066 - 株価（25日）
移動平均値 - -10.13%
3,455 - 出来高（5日）
移動平均値 - -47.97%
63,040
2024/11/20～2025/04/18
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 | ||||||||||
| 04/18 | 3,090 | 3,115 | 3,085 | 3,105 | +1.14% | 32,800 | 874億4623万 | -10.13% | 11.92 | 1.85 |
| 04/17 | 3,055 | 3,085 | 3,040 | 3,070 | +1.49% | 48,300 | 864億6052万 | -11.96% | 11.79 | 1.83 |
| 04/16 | 3,080 | 3,085 | 3,005 | 3,025 | -2.1% | 108,100 | 851億9318万 | -14.01% | 11.62 | 1.8 |
| 04/15 | 3,110 | 3,125 | 3,080 | 3,090 | +1.64% | 60,400 | 870億2378万 | -13.06% | 11.87 | 1.84 |
| 04/14 | 3,055 | 3,095 | 3,040 | 3,040 | +0.83% | 65,600 | 856億1563万 | -15.25% | 11.67 | 1.81 |
| 04/11 | 2,921 | 3,025 | 2,908 | 3,015 | -1.15% | 116,700 | 849億1155万 | -16.78% | 11.58 | 1.8 |
| 04/10 | 3,120 | 3,130 | 3,045 | 3,050 | +7.06% | 185,000 | 858億9726万 | -16.62% | 11.71 | 1.82 |
| 04/09 | 2,902 | 2,906 | 2,835 | 2,849 | -5.51% | 198,100 | 802億3649万 | -22.83% | 10.94 | 1.7 |
| 04/08 | 2,946 | 3,070 | 2,942 | 3,015 | +5.94% | 171,500 | 849億1155万 | -19.19% | 11.58 | 1.8 |
| 04/07 | 2,880 | 2,990 | 2,844 | 2,846 | -10.5% | 153,900 | 801億5200万 | -24.37% | 10.93 | 1.7 |
| 04/04 | 3,340 | 3,360 | 3,140 | 3,180 | -8.62% | 160,200 | 895億5846万 | -16.34% | 12.21 | 1.9 |
| 04/03 | 3,480 | 3,535 | 3,450 | 3,480 | -4.79% | 151,500 | 980億737万 | -9.02% | 13.36 | 2.07 |
| 04/02 | 3,630 | 3,665 | 3,625 | 3,655 | 0% | 58,000 | 1029億3590万 | -4.64% | 14.04 | 2.18 |
| 04/01 | 3,770 | 3,785 | 3,655 | 3,655 | -2.92% | 94,600 | 1029億3590万 | -4.69% | 14.04 | 2.18 |
| 03/31 | 3,770 | 3,820 | 3,735 | 3,765 | -1.95% | 81,900 | 1060億3383万 | -1.85% | 14.46 | 2.24 |
| 03/28 | 3,860 | 3,875 | 3,830 | 3,840 | -1.54% | 42,700 | 1081億4606万 | +0.16% | 14.75 | 2.29 |
| 03/27 | 3,845 | 3,905 | 3,845 | 3,900 | +0.13% | 58,200 | 1098億3584万 | +1.75% | 14.98 | 2.33 |
| 03/26 | 3,890 | 3,895 | 3,850 | 3,895 | +0.26% | 53,800 | 1096億9503万 | +1.59% | 14.96 | 2.32 |
| 03/25 | 3,855 | 3,905 | 3,815 | 3,885 | +0.91% | 76,000 | 1094億1340万 | +1.25% | 14.92 | 2.32 |
| 03/24 | 3,870 | 3,910 | 3,845 | 3,850 | -0.77% | 48,900 | 1084億2769万 | +0.34% | 14.78 | 2.3 |
| 03/21 | 3,840 | 3,895 | 3,835 | 3,880 | +0.78% | 44,100 | 1092億7258万 | +1.07% | 14.9 | 2.31 |
| 03/19 | 3,830 | 3,875 | 3,810 | 3,850 | +1.45% | 52,800 | 1084億2769万 | +0.44% | 14.78 | 2.3 |
| 03/18 | 3,800 | 3,850 | 3,785 | 3,795 | -1.17% | 60,000 | 1068億7872万 | -0.89% | 14.57 | 2.26 |
| 03/17 | 3,795 | 3,855 | 3,785 | 3,840 | +1.19% | 45,600 | 1081億4606万 | +0.31% | 14.75 | 2.29 |
| 03/14 | 3,855 | 3,880 | 3,785 | 3,795 | -2.69% | 67,500 | 1068億7872万 | -0.84% | 14.57 | 2.26 |
| 03/13 | 3,925 | 3,980 | 3,880 | 3,900 | +1.04% | 64,100 | 1098億3584万 | +1.99% | 14.98 | 2.33 |
| 03/12 | 3,875 | 3,925 | 3,855 | 3,860 | -1.4% | 58,500 | 1087億932万 | +1.1% | 14.82 | 2.3 |
| 03/11 | 3,895 | 3,975 | 3,850 | 3,915 | -0.38% | 77,300 | 1102億5829万 | +2.65% | 15.03 | 2.33 |
| 03/10 | 3,880 | 3,965 | 3,825 | 3,930 | -0.25% | 59,200 | 1106億8073万 | +2.99% | 15.09 | 2.34 |
| 03/07 | 3,890 | 3,945 | 3,825 | 3,940 | +1.29% | 59,800 | 1109億6236万 | +3.22% | 15.13 | 2.35 |
| 03/06 | 3,860 | 3,900 | 3,815 | 3,890 | +0.26% | 39,500 | 1095億5421万 | +1.91% | 14.94 | 2.32 |
| 03/05 | 3,805 | 3,900 | 3,795 | 3,880 | +1.17% | 55,400 | 1092億7258万 | +1.62% | 14.9 | 2.31 |
| 03/04 | 3,725 | 3,860 | 3,725 | 3,835 | +0.79% | 56,500 | 1080億525万 | +0.47% | 14.73 | 2.29 |
| 03/03 | 3,815 | 3,840 | 3,770 | 3,805 | 0% | 69,600 | 1071億6035万 | -0.26% | 14.61 | 2.27 |
| 02/28 | 3,800 | 3,835 | 3,755 | 3,805 | +0.4% | 46,600 | 1071億6035万 | -0.13% | 14.61 | 2.27 |
| 02/27 | 3,745 | 3,795 | 3,715 | 3,790 | +3.13% | 36,000 | 1067億3791万 | -0.47% | 14.55 | 2.26 |
| 02/26 | 3,665 | 3,710 | 3,660 | 3,675 | -0.54% | 26,200 | 1034億9916万 | -3.44% | 14.11 | 2.19 |
| 02/25 | 3,700 | 3,720 | 3,665 | 3,695 | 0% | 67,900 | 1040億6242万 | -2.89% | 14.19 | 2.2 |
| 02/21 | 3,685 | 3,735 | 3,680 | 3,695 | 0% | 46,000 | 1040億6242万 | -2.76% | 14.19 | 2.2 |
| 02/20 | 3,780 | 3,785 | 3,685 | 3,695 | -3.27% | 74,000 | 1040億6242万 | -2.66% | 14.19 | 2.2 |
| 02/19 | 3,885 | 3,885 | 3,805 | 3,820 | -2.8% | 41,200 | 1075億8280万 | +0.66% | 14.67 | 2.28 |
| 02/18 | 3,930 | 3,940 | 3,860 | 3,930 | -0.76% | 32,400 | 1106億8073万 | +3.72% | 15.09 | 2.34 |
| 02/17 | 3,900 | 4,030 | 3,900 | 3,960 | +1.67% | 72,800 | 1115億2563万 | +4.71% | 15.21 | 2.36 |
| 02/14 | 3,895 | 3,960 | 3,850 | 3,895 | 0% | 62,300 | 1096億9503万 | +3.18% | 14.96 | 2.32 |
| 02/13 | 3,740 | 3,925 | 3,730 | 3,895 | +4.14% | 62,100 | 1096億9503万 | +3.29% | 14.96 | 2.32 |
| 02/12 | 3,785 | 3,785 | 3,710 | 3,740 | -0.27% | 29,700 | 1053億2976万 | -0.74% | 14.36 | 2.23 |
| 02/10 | 3,765 | 3,770 | 3,745 | 3,750 | -0.53% | 15,300 | 1056億1139万 | -0.48% | 14.4 | 2.24 |
| 02/07 | 3,775 | 3,825 | 3,770 | 3,770 | -1.05% | 22,200 | 1061億7465万 | -0.13% | 14.48 | 2.25 |
| 02/06 | 3,725 | 3,825 | 3,725 | 3,810 | +2.28% | 26,600 | 1073億117万 | +0.77% | 14.63 | 2.27 |
| 02/05 | 3,735 | 3,760 | 3,725 | 3,725 | -0.4% | 23,100 | 1049億731万 | -1.64% | 14.3 | 2.22 |
| 02/04 | 3,820 | 3,830 | 3,740 | 3,740 | -0.93% | 34,200 | 1053億2976万 | -1.48% | 14.36 | 2.23 |
| 02/03 | 3,915 | 3,945 | 3,770 | 3,775 | -4.67% | 44,600 | 1063億1546万 | -0.76% | 14.5 | 2.25 |
| 01/31 | 3,925 | 3,960 | 3,915 | 3,960 | 0% | 45,500 | 1115億2563万 | +3.96% | 15.21 | 2.36 |
| 01/30 | 3,910 | 3,970 | 3,875 | 3,960 | +0.89% | 45,700 | 1115億2563万 | +4.07% | 15.21 | 2.36 |
| 01/29 | 3,925 | 3,955 | 3,915 | 3,925 | -0.13% | 44,400 | 1105億3992万 | +3.24% | 15.07 | 2.34 |
| 01/28 | 3,850 | 3,970 | 3,850 | 3,930 | +2.48% | 97,600 | 1106億8073万 | +3.34% | 15.09 | 2.34 |
| 01/27 | 3,820 | 3,845 | 3,795 | 3,835 | +1.05% | 30,400 | 1080億525万 | +0.79% | 14.73 | 2.29 |
| 01/24 | 3,745 | 3,820 | 3,700 | 3,795 | +2.85% | 41,500 | 1068億7872万 | -0.45% | 14.57 | 2.26 |
| 01/23 | 3,715 | 3,765 | 3,675 | 3,690 | -1.2% | 67,700 | 1039億2161万 | -3.45% | 14.17 | 2.2 |
| 01/22 | 3,755 | 3,765 | 3,725 | 3,735 | -0.4% | 33,800 | 1051億8894万 | -2.66% | 14.34 | 2.23 |
| 01/21 | 3,655 | 3,755 | 3,655 | 3,750 | +3.02% | 43,500 | 1056億1139万 | -2.62% | 14.4 | 2.24 |
| 01/20 | 3,555 | 3,645 | 3,555 | 3,640 | +1.53% | 35,700 | 1025億1345万 | -5.82% | 13.98 | 2.17 |
| 01/17 | 3,615 | 3,645 | 3,565 | 3,585 | -0.42% | 42,700 | 1009億6449万 | -7.56% | 13.77 | 2.14 |
| 01/16 | 3,690 | 3,695 | 3,600 | 3,600 | -1.5% | 39,600 | 1013億8693万 | -7.55% | 13.82 | 2.15 |
| 01/15 | 3,685 | 3,715 | 3,650 | 3,655 | -0.81% | 19,500 | 1029億3590万 | -6.38% | 14.04 | 2.18 |
| 01/14 | 3,740 | 3,755 | 3,675 | 3,685 | -1.86% | 60,600 | 1037億8079万 | -5.78% | 14.15 | 2.2 |
| 01/10 | 3,780 | 3,790 | 3,740 | 3,755 | -0.27% | 16,900 | 1057億5220万 | -4.14% | 14.42 | 2.24 |
| 01/09 | 3,775 | 3,785 | 3,740 | 3,765 | -0.79% | 27,600 | 1060億3383万 | -3.95% | 14.46 | 2.24 |
| 01/08 | 3,815 | 3,825 | 3,745 | 3,795 | -0.65% | 48,000 | 1068億7872万 | -3.24% | 14.57 | 2.26 |
| 01/07 | 3,785 | 3,825 | 3,740 | 3,820 | +2% | 51,600 | 1075億8280万 | -2.63% | 14.67 | 2.28 |
| 01/06 | 3,870 | 3,880 | 3,740 | 3,745 | -4.46% | 88,300 | 1054億7057万 | -4.54% | 14.38 | 2.23 |
| 2024 | ||||||||||
| 12/30 | 3,930 | 3,950 | 3,900 | 3,920 | -0.25% | 52,600 | 1103億9910万 | -0.28% | 18.14 | 2.34 |
| 12/27 | 3,900 | 3,940 | 3,885 | 3,930 | -0.88% | 44,500 | 1106億8073万 | -0.05% | 18.18 | 2.34 |
| 12/26 | 3,940 | 3,985 | 3,905 | 3,965 | +0.51% | 70,500 | 1116億6644万 | +0.79% | 18.34 | 2.36 |
| 12/25 | 3,955 | 3,955 | 3,915 | 3,945 | +0.13% | 29,800 | 1111億318万 | +0.33% | 18.25 | 2.35 |
| 12/24 | 3,890 | 3,945 | 3,880 | 3,940 | +1.29% | 30,700 | 1109億6236万 | +0.15% | 18.23 | 2.35 |
| 12/23 | 3,900 | 3,925 | 3,875 | 3,890 | +0.52% | 57,700 | 1095億5421万 | -1.19% | 18 | 2.32 |
| 12/20 | 3,905 | 3,940 | 3,865 | 3,870 | -0.26% | 79,300 | 1089億9095万 | -1.73% | 17.91 | 2.31 |
| 12/19 | 3,920 | 3,940 | 3,875 | 3,880 | -2.02% | 48,400 | 1092億7258万 | -1.52% | 17.95 | 2.31 |
| 12/18 | 4,040 | 4,040 | 3,945 | 3,960 | -0.5% | 42,000 | 1115億2563万 | +0.46% | 18.32 | 2.36 |
| 12/17 | 4,045 | 4,050 | 3,970 | 3,980 | -0.62% | 55,000 | 1120億8889万 | +1.04% | 18.41 | 2.37 |
| 12/16 | 4,040 | 4,055 | 4,000 | 4,005 | -0.87% | 56,600 | 1127億9296万 | +1.78% | 18.53 | 2.39 |
| 12/13 | 4,025 | 4,110 | 4,020 | 4,040 | -0.62% | 58,000 | 1137億7867万 | +2.67% | 18.69 | 2.41 |
| 12/12 | 4,100 | 4,100 | 4,025 | 4,065 | -0.85% | 48,300 | 1144億8274万 | +3.54% | 18.81 | 2.42 |
| 12/11 | 4,035 | 4,120 | 4,035 | 4,100 | +0.12% | 53,400 | 1154億6845万 | +4.59% | 18.97 | 2.44 |
| 12/10 | 4,015 | 4,095 | 4,015 | 4,095 | +3.15% | 56,600 | 1153億2764万 | +4.73% | 18.95 | 2.44 |
| 12/09 | 4,000 | 4,110 | 3,970 | 3,970 | +0.13% | 76,500 | 1118億726万 | +1.74% | 18.37 | 2.37 |
| 12/06 | 3,875 | 3,980 | 3,875 | 3,965 | +2.85% | 32,200 | 1116億6644万 | +1.72% | 18.34 | 2.36 |
| 12/05 | 3,830 | 3,865 | 3,830 | 3,855 | +0.78% | 14,100 | 1085億6851万 | -1.05% | 17.84 | 2.3 |
| 12/04 | 3,895 | 3,895 | 3,825 | 3,825 | -0.78% | 31,400 | 1077億2362万 | -1.85% | 17.7 | 2.28 |
| 12/03 | 3,820 | 3,910 | 3,820 | 3,855 | +1.18% | 40,000 | 1085億6851万 | -1.15% | 17.84 | 2.3 |
| 12/02 | 3,805 | 3,845 | 3,800 | 3,810 | -0.13% | 36,000 | 1073億117万 | -2.28% | 17.63 | 2.27 |
| 11/29 | 3,820 | 3,830 | 3,800 | 3,815 | -0.13% | 30,900 | 1074億4198万 | -2.18% | 17.65 | 2.27 |
| 11/28 | 3,830 | 3,895 | 3,820 | 3,820 | -0.39% | 27,600 | 1075億8280万 | -2.05% | 17.67 | 2.28 |
| 11/27 | 3,945 | 3,950 | 3,835 | 3,835 | -2.79% | 42,800 | 1080億525万 | -1.72% | 17.74 | 2.29 |
| 11/26 | 3,945 | 3,975 | 3,905 | 3,945 | +0.13% | 27,600 | 1111億318万 | +1.02% | 18.25 | 2.35 |
| 11/25 | 4,015 | 4,015 | 3,925 | 3,940 | -0.76% | 64,300 | 1109億6236万 | +0.9% | 18.23 | 2.35 |
| 11/22 | 3,960 | 3,995 | 3,930 | 3,970 | +0.89% | 33,200 | 1118億726万 | +1.69% | 18.37 | 2.37 |
| 11/21 | 4,020 | 4,040 | 3,930 | 3,935 | -1.5% | 56,300 | 1108億2155万 | +0.85% | 18.21 | 2.35 |
| 11/20 | 4,010 | 4,035 | 3,960 | 3,995 | -0.37% | 37,300 | 1125億1133万 | +2.44% | 18.48 | 2.38 |
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 | |
| 2008年 3月期 | 121 3,620 10/9 | 58 1,768 3/11 1,750 3/10 | 9,096,000 303,200 1/30 | - | - | +13.08% 10/9 | -28.75% 1/22 |
| 2009年 3月期 | 77 2,295 6/23 | 27 803 10/28 | 5,511,000 183,700 4/28 | - | - | +17.57% 12/17 | -36.03% 10/8 |
| 2010年 3月期 | 42 1,267 5/7 | 25 777 2/5 771 2/2 他4件 | 2,991,000 99,700 2/8 | - | - | +16.95% 3/30 | -13.06% 11/27 |
| 2011年 3月期 | 45 1,350 4/26 | 24 736 3/17 735 3/16 他2件 | 6,741,000 224,700 4/28 | 345億2274万 | 184億1213万 | +12.63% 12/20 | -25.68% 3/15 |
| 2012年 3月期 | 33 960 5/16 960 5/13 他4件 | 18 565 10/4 560 9/29 他2件 | 4,605,000 153,500 9/29 | 252億9110万 | 141億6711万 | +13.52% 3/8 | -12.14% 6/7 |
| 2013年 3月期 | 30 873 2/8 894 2/7 他2件 | 17 509 10/12 | 4,440,000 148,000 2/12 | 229億1287万 | 130億1635万 | +16.48% 11/27 | -14.44% 5/16 |
| 2014年 3月期 | 50 1,475 1/21 1,485 1/17 他2件 | 25 756 4/3 751 4/2 | 15,297,000 509,900 7/30 | 351億5779万 | 192億487万 | +18.12% 5/9 | -11.75% 6/7 |
| 2020年 12月期 | 3,380 12/18 | 2,851 12/16 | 2,061,500 12/16 | 924億2214万 | 779億5725万 | +22.43% 1/25 | - |
| 2021年 12月期 | 6,560 6/15 | 3,105 1/6 | 1,251,300 1/28 | 1827億6455万 | 849億259万 | +24.82% 5/11 | -12.97% 12/17 |
| 2022年 12月期 | 4,875 6/1 | 3,445 12/29 | 245,200 7/28 | 1366億6917万 | 966億9007万 | +13.36% 4/6 | -13.44% 1/5 |
| 2023年 12月期 | 5,120 11/10 | 3,210 1/6 | 459,000 11/10 | 1441億9475万 | 900億9438万 | +15.3% 11/9 | -7.6% 8/17 8/4 |
| 2024年 12月期 | 5,030 2/5 | 3,200 8/5 | 295,300 2/15 | 1416億6008万 | 901億2172万 | +4.74% 12/10 | -16.78% 8/5 |
| 最新 | 3,105 2025/4/18 | 32,800 | 874億4623万 | -10.13% 3,455 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -58%（0.42倍）
- 1992/12/30 vs 1991/12/30
- 18%（1.18倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- 22%（1.22倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/04/18 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
17円（2012/10/12） - 18201%（183.01倍）
3,105円（4/18）