株価チャート
株価
4/23
- 前日 (4/22)
- 1,026
- 始値
- 1,048
- 高値
- 1,049
- 安値
- 1,037
- 終値 +1.95%
- 1,046
- 出来高 +55.26%
- 23,600
乖離率
- 株価（5日）
移動平均値 - +2.65%
1,019 - 株価（25日）
移動平均値 - +2.55%
1,020 - 出来高（5日）
移動平均値 - +12.7%
20,940
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 1,048 | 1,049 | 1,037 | 1,046 | +1.95% | 23,600 | 240億2452万 | +2.55% | 11.29 | 0.8 |
| 04/22 | 1,021 | 1,033 | 1,021 | 1,026 | +1.08% | 15,200 | 235億6516万 | +0.29% | 11.07 | 0.79 |
| 04/21 | 1,024 | 1,034 | 1,011 | 1,015 | -0.88% | 21,200 | 233億1252万 | -1.17% | 10.95 | 0.78 |
| 04/18 | 992 | 1,024 | 992 | 1,024 | +3.96% | 36,100 | 235億1923万 | -0.68% | 11.05 | 0.79 |
| 04/17 | 981 | 991 | 981 | 985 | +0.41% | 8,600 | 226億2348万 | -4.92% | 10.63 | 0.76 |
| 04/16 | 982 | 990 | 975 | 981 | 0% | 25,800 | 225億3160万 | -5.76% | 10.59 | 0.75 |
| 04/15 | 978 | 987 | 978 | 981 | 0% | 15,500 | 225億3160万 | -6.3% | 10.59 | 0.75 |
| 04/14 | 980 | 987 | 970 | 981 | +1.66% | 31,600 | 225億3160万 | -6.84% | 10.59 | 0.75 |
| 04/11 | 941 | 974 | 932 | 965 | -2.13% | 35,600 | 221億6412万 | -8.88% | 10.41 | 0.74 |
| 04/10 | 984 | 988 | 967 | 986 | +8.47% | 51,500 | 226億4644万 | -7.59% | 10.64 | 0.76 |
| 04/09 | 915 | 924 | 891 | 909 | -2.26% | 64,700 | 208億7791万 | -15.36% | 9.81 | 0.7 |
| 04/08 | 887 | 942 | 887 | 930 | +8.52% | 48,700 | 213億6024万 | -14.13% | 10.04 | 0.71 |
| 04/07 | 854 | 869 | 820 | 857 | -6.75% | 126,000 | 196億8357万 | -21.52% | 9.25 | 0.66 |
| 04/04 | 980 | 982 | 903 | 919 | -7.36% | 131,600 | 211億759万 | -16.61% | 9.92 | 0.71 |
| 04/03 | 983 | 1,007 | 983 | 992 | -3.5% | 112,400 | 227億8425万 | -10.63% | 10.71 | 0.76 |
| 04/02 | 1,026 | 1,028 | 1,014 | 1,028 | +0.1% | 53,700 | 236億1110万 | -7.72% | 11.09 | 0.79 |
| 04/01 | 1,038 | 1,042 | 1,023 | 1,027 | -0.29% | 41,500 | 235億8813万 | -8.14% | 11.08 | 0.79 |
| 03/31 | 1,066 | 1,069 | 1,030 | 1,030 | -5.59% | 102,900 | 236億5704万 | -8.12% | 11.12 | 0.79 |
| 03/28 | 1,088 | 1,109 | 1,084 | 1,091 | -2.24% | 264,400 | 250億5808万 | -2.94% | 11.77 | 0.84 |
| 03/27 | 1,104 | 1,116 | 1,100 | 1,116 | +0.36% | 488,300 | 256億3228万 | -0.89% | 12.04 | 0.86 |
| 03/26 | 1,114 | 1,114 | 1,107 | 1,112 | +0.27% | 90,400 | 255億4041万 | -1.33% | 12 | 0.85 |
| 03/25 | 1,125 | 1,125 | 1,104 | 1,109 | -0.54% | 121,800 | 254億7151万 | -1.68% | 11.97 | 0.85 |
| 03/24 | 1,132 | 1,132 | 1,114 | 1,115 | -1.15% | 122,500 | 256億932万 | -1.15% | 12.03 | 0.86 |
| 03/21 | 1,130 | 1,144 | 1,124 | 1,128 | -0.7% | 74,600 | 259億790万 | -0.09% | 12.17 | 0.87 |
| 03/19 | 1,145 | 1,145 | 1,127 | 1,136 | -0.61% | 92,200 | 260億9164万 | +0.62% | 12.26 | 0.87 |
| 03/18 | 1,130 | 1,148 | 1,129 | 1,143 | +2.05% | 59,000 | 262億5242万 | +1.24% | 12.33 | 0.88 |
| 03/17 | 1,134 | 1,134 | 1,112 | 1,120 | 0% | 92,800 | 257億2416万 | -0.8% | 12.09 | 0.86 |
| 03/14 | 1,111 | 1,127 | 1,102 | 1,120 | -0.62% | 114,500 | 257億2416万 | -0.88% | 12.09 | 0.86 |
| 03/13 | 1,129 | 1,130 | 1,115 | 1,127 | -0.27% | 81,100 | 258億8493万 | -0.18% | 12.16 | 0.87 |
| 03/12 | 1,112 | 1,132 | 1,112 | 1,130 | +1.62% | 57,000 | 259億5384万 | +0.18% | 12.19 | 0.87 |
| 03/11 | 1,129 | 1,129 | 1,108 | 1,112 | -1.94% | 44,400 | 255億4041万 | -1.33% | 12 | 0.85 |
| 03/10 | 1,146 | 1,150 | 1,134 | 1,134 | -1.05% | 72,700 | 260億4571万 | +0.62% | 12.24 | 0.87 |
| 03/07 | 1,159 | 1,159 | 1,140 | 1,146 | -1.8% | 44,600 | 263億2132万 | +1.6% | 12.37 | 0.88 |
| 03/06 | 1,157 | 1,171 | 1,157 | 1,167 | +1.3% | 32,400 | 268億365万 | +3.64% | 12.59 | 0.9 |
| 03/05 | 1,139 | 1,153 | 1,139 | 1,152 | +1.05% | 22,400 | 264億5913万 | +2.58% | 12.43 | 0.89 |
| 03/04 | 1,138 | 1,152 | 1,124 | 1,140 | 0% | 23,200 | 261億8352万 | +1.69% | 12.3 | 0.88 |
| 03/03 | 1,140 | 1,140 | 1,126 | 1,140 | +1.88% | 33,900 | 261億8352万 | +1.88% | 12.3 | 0.88 |
| 02/28 | 1,110 | 1,125 | 1,102 | 1,119 | +0.36% | 30,200 | 257億119万 | +0.18% | 12.08 | 0.86 |
| 02/27 | 1,102 | 1,117 | 1,102 | 1,115 | +1% | 30,200 | 256億932万 | -0.09% | 12.03 | 0.86 |
| 02/26 | 1,107 | 1,109 | 1,098 | 1,104 | -0.63% | 54,200 | 253億5667万 | -0.99% | 11.91 | 0.85 |
| 02/25 | 1,096 | 1,113 | 1,096 | 1,111 | +0.54% | 39,200 | 255億1744万 | -0.27% | 11.99 | 0.85 |
| 02/21 | 1,104 | 1,120 | 1,098 | 1,105 | -0.63% | 73,600 | 253億7964万 | -0.72% | 11.92 | 0.85 |
| 02/20 | 1,125 | 1,132 | 1,107 | 1,112 | -1.33% | 58,500 | 255億4041万 | -0.09% | 12 | 0.85 |
| 02/19 | 1,143 | 1,144 | 1,127 | 1,127 | -1.31% | 25,800 | 258億8493万 | +1.35% | 12.16 | 0.87 |
| 02/18 | 1,131 | 1,143 | 1,131 | 1,142 | +0.62% | 23,400 | 262億2945万 | +2.79% | 12.32 | 0.88 |
| 02/17 | 1,133 | 1,141 | 1,133 | 1,135 | +0.8% | 12,900 | 260億6868万 | +2.34% | 12.25 | 0.87 |
| 02/14 | 1,147 | 1,147 | 1,126 | 1,126 | -1.4% | 21,500 | 258億6196万 | +1.62% | 12.15 | 0.87 |
| 02/13 | 1,133 | 1,142 | 1,127 | 1,142 | +1.24% | 24,600 | 262億2945万 | +3.07% | 12.32 | 0.88 |
| 02/12 | 1,134 | 1,135 | 1,125 | 1,128 | +0.27% | 18,100 | 259億790万 | +1.81% | 12.17 | 0.87 |
| 02/10 | 1,141 | 1,142 | 1,124 | 1,125 | -2.09% | 40,500 | 258億3900万 | +1.53% | 12.14 | 0.86 |
| 02/07 | 1,127 | 1,152 | 1,127 | 1,149 | +1.23% | 31,200 | 263億9023万 | +3.61% | 12.4 | 0.88 |
| 02/06 | 1,102 | 1,190 | 1,102 | 1,135 | +2.71% | 169,300 | 260億6868万 | +2.25% | 12.25 | 0.87 |
| 02/05 | 1,111 | 1,111 | 1,100 | 1,105 | +0.82% | 19,200 | 253億7964万 | -0.45% | 11.92 | 0.85 |
| 02/04 | 1,118 | 1,118 | 1,096 | 1,096 | -0.54% | 22,700 | 251億7292万 | -1.35% | 11.83 | 0.84 |
| 02/03 | 1,118 | 1,118 | 1,101 | 1,102 | -2.04% | 29,200 | 253億1073万 | -0.99% | 11.89 | 0.85 |
| 01/31 | 1,150 | 1,150 | 1,123 | 1,125 | -2.09% | 28,600 | 258億3900万 | +0.81% | 12.14 | 0.86 |
| 01/30 | 1,106 | 1,149 | 1,106 | 1,149 | +4.17% | 70,800 | 263億9023万 | +2.96% | 12.4 | 0.88 |
| 01/29 | 1,103 | 1,109 | 1,098 | 1,103 | +0.46% | 48,100 | 253億3370万 | -1.16% | 11.9 | 0.85 |
| 01/28 | 1,091 | 1,106 | 1,091 | 1,098 | +0.09% | 19,700 | 252億1886万 | -1.88% | 11.85 | 0.84 |
| 01/27 | 1,093 | 1,101 | 1,087 | 1,097 | +1.48% | 25,400 | 251億9589万 | -2.14% | 11.84 | 0.84 |
| 01/24 | 1,088 | 1,091 | 1,073 | 1,081 | -0.64% | 67,300 | 248億2840万 | -3.74% | 11.67 | 0.83 |
| 01/23 | 1,098 | 1,098 | 1,087 | 1,088 | -0.64% | 48,500 | 249億8918万 | -3.37% | 11.74 | 0.84 |
| 01/22 | 1,091 | 1,102 | 1,085 | 1,095 | +0.92% | 72,200 | 251億4996万 | -3.1% | 11.82 | 0.84 |
| 01/21 | 1,099 | 1,104 | 1,083 | 1,085 | -0.82% | 88,200 | 249億2028万 | -4.07% | 11.71 | 0.83 |
| 01/20 | 1,086 | 1,098 | 1,086 | 1,094 | +1.02% | 101,200 | 251億2699万 | -3.44% | 11.81 | 0.84 |
| 01/17 | 1,082 | 1,091 | 1,078 | 1,083 | -1.37% | 81,100 | 248億7434万 | -4.58% | 11.69 | 0.83 |
| 01/16 | 1,108 | 1,130 | 1,098 | 1,098 | -0.27% | 85,100 | 252億1886万 | -3.43% | 11.85 | 0.84 |
| 01/15 | 1,094 | 1,113 | 1,086 | 1,101 | +1.19% | 52,100 | 252億8776万 | -3.34% | 11.88 | 0.85 |
| 01/14 | 1,095 | 1,105 | 1,082 | 1,088 | -0.64% | 97,000 | 249億8918万 | -4.56% | 11.74 | 0.84 |
| 01/10 | 1,105 | 1,115 | 1,095 | 1,095 | -1.44% | 126,100 | 251億4996万 | -4.2% | 11.82 | 0.84 |
| 01/09 | 1,131 | 1,141 | 1,111 | 1,111 | -1.77% | 49,200 | 255億1744万 | -2.88% | 11.99 | 0.85 |
| 01/08 | 1,130 | 1,142 | 1,130 | 1,131 | 0% | 24,700 | 259億7680万 | -1.14% | 12.21 | 0.87 |
| 01/07 | 1,142 | 1,142 | 1,125 | 1,131 | +0.09% | 73,900 | 259億7680万 | -1.14% | 12.21 | 0.87 |
| 01/06 | 1,152 | 1,153 | 1,130 | 1,130 | -1.91% | 88,100 | 259億5384万 | -1.22% | 12.19 | 0.87 |
| 2024 | ||||||||||
| 12/30 | 1,170 | 1,170 | 1,148 | 1,152 | -1.12% | 52,100 | 264億5913万 | +0.7% | 12.43 | 0.89 |
| 12/27 | 1,153 | 1,171 | 1,153 | 1,165 | +1.39% | 57,600 | 267億5772万 | +1.84% | 12.57 | 0.9 |
| 12/26 | 1,133 | 1,153 | 1,133 | 1,149 | +0.97% | 63,800 | 263億9023万 | +0.44% | 12.4 | 0.88 |
| 12/25 | 1,135 | 1,138 | 1,121 | 1,138 | +0.18% | 46,100 | 261億3758万 | -0.61% | 12.28 | 0.87 |
| 12/24 | 1,164 | 1,164 | 1,130 | 1,136 | -2.57% | 57,300 | 260億9164万 | -0.79% | 12.26 | 0.87 |
| 12/23 | 1,146 | 1,166 | 1,146 | 1,166 | +2.19% | 36,500 | 267億8068万 | +1.83% | 12.58 | 0.9 |
| 12/20 | 1,151 | 1,160 | 1,141 | 1,141 | -0.78% | 33,800 | 262億648万 | -0.17% | 12.31 | 0.88 |
| 12/19 | 1,154 | 1,167 | 1,148 | 1,150 | -0.95% | 21,000 | 264億1320万 | +0.61% | 12.41 | 0.88 |
| 12/18 | 1,161 | 1,177 | 1,161 | 1,161 | -0.26% | 12,200 | 266億6584万 | +1.66% | 12.53 | 0.89 |
| 12/17 | 1,159 | 1,166 | 1,156 | 1,164 | +1.22% | 15,200 | 267億3475万 | +2.02% | 12.56 | 0.89 |
| 12/16 | 1,146 | 1,160 | 1,146 | 1,150 | -0.09% | 11,300 | 264億1320万 | +0.88% | 12.41 | 0.88 |
| 12/13 | 1,154 | 1,170 | 1,147 | 1,151 | -1.96% | 24,400 | 264億3616万 | +0.96% | 12.42 | 0.88 |
| 12/12 | 1,144 | 1,177 | 1,141 | 1,174 | +3.16% | 37,300 | 269億6443万 | +2.98% | 12.67 | 0.9 |
| 12/11 | 1,130 | 1,143 | 1,130 | 1,138 | +0.71% | 26,000 | 261億3758万 | -0.26% | 12.28 | 0.87 |
| 12/10 | 1,149 | 1,149 | 1,130 | 1,130 | -0.44% | 22,400 | 259億5384万 | -0.96% | 12.19 | 0.87 |
| 12/09 | 1,144 | 1,151 | 1,129 | 1,135 | -0.96% | 23,500 | 260億6868万 | -0.53% | 12.25 | 0.87 |
| 12/06 | 1,138 | 1,146 | 1,133 | 1,146 | +0.44% | 16,600 | 263億2132万 | +0.44% | 12.37 | 0.88 |
| 12/05 | 1,129 | 1,145 | 1,129 | 1,141 | +1.06% | 19,300 | 262億648万 | 0% | 12.31 | 0.88 |
| 12/04 | 1,154 | 1,162 | 1,128 | 1,129 | -2.17% | 14,000 | 259億3087万 | -1.14% | 12.18 | 0.87 |
| 12/03 | 1,115 | 1,163 | 1,115 | 1,154 | +3.04% | 33,400 | 265億507万 | +0.96% | 12.45 | 0.89 |
| 12/02 | 1,125 | 1,129 | 1,120 | 1,120 | -0.36% | 13,100 | 257億2416万 | -2.01% | 12.09 | 0.86 |
| 11/29 | 1,131 | 1,140 | 1,124 | 1,124 | -0.27% | 15,800 | 258億1603万 | -1.75% | 12.13 | 0.86 |
| 11/28 | 1,121 | 1,134 | 1,121 | 1,127 | +0.27% | 21,500 | 258億8493万 | -1.57% | 12.16 | 0.87 |
| 11/27 | 1,138 | 1,146 | 1,122 | 1,124 | -1.66% | 27,500 | 258億1603万 | -2.01% | 12.13 | 0.86 |
| 11/26 | 1,156 | 1,156 | 1,141 | 1,143 | -1.12% | 11,300 | 262億5242万 | -0.61% | 12.33 | 0.88 |
| 11/25 | 1,168 | 1,171 | 1,156 | 1,156 | -0.43% | 10,600 | 265億5100万 | +0.35% | 12.48 | 0.89 |
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 | |
| 2007年 3月期 | 558 4/3 | 413 11/22 | 122,000 7/19 | - | - | +6.91% 8/24 | -12.57% 6/8 |
| 2008年 3月期 | 512 4/2 | 340 1/18 | 68,000 6/14 | - | - | +5.88% 4/28 | -15.11% 1/21 |
| 2009年 3月期 | 415 5/19 | 245 10/10 | 58,000 3/24 | - | - | +11.1% 11/28 | -24.68% 10/10 |
| 2010年 3月期 | 369 3/26 | 278 5/18 4/28 他2件 | 150,000 3/26 | - | - | +9.49% 10/20 | -9.19% 11/17 |
| 2011年 3月期 | 385 2/21 1/28 | 306 3/15 | 221,000 3/28 | 96億8968万 | 77億140万 | +8.31% 1/19 | -17.88% 3/15 |
| 2012年 3月期 | 385 3/27 | 314 6/22 | 212,000 3/27 | 96億8968万 | 79億275万 | +6.59% 2/22 | -6.33% 4/10 |
| 2013年 3月期 | 442 3/26 3/22 | 323 6/4 | 270,000 3/26 | 111億2425万 | 81億2926万 | +6.65% 3/26 | -9.91% 4/2 |
| 2014年 3月期 | 463 1/23 1/22 他2件 | 361 4/2 | 266,000 3/26 | 116億5278万 | 90億8564万 | +5.56% 1/6 | -8.44% 6/7 |
| 2015年 3月期 | 592 3/26 | 424 4/14 | 288,000 3/26 | 148億9945万 | 106億7123万 | +10.7% 2/27 | -4.98% 10/17 10/16 |
| 2016年 3月期 | 571 6/1 5/28 | 439 2/12 | 623,200 3/28 | 143億7092万 | 110億4875万 | +5.71% 3/15 | -10.08% 2/12 |
| 2017年 3月期 | 530 3/28 | 430 4/8 | 255,800 3/28 | 133億3904万 | 108億2224万 | +6.47% 5/12 | -6.59% 4/12 |
| 2018年 3月期 | 798 3/28 | 478 4/18 | 159,100 3/27 | 200億8406万 | 120億3030万 | +11.59% 3/28 | -4.23% 2/6 |
| 2019年 3月期 | 820 5/11 | 461 12/25 | 203,700 3/26 | 206億3776万 | 116億244万 | +11.62% 10/2 | -21.42% 12/25 |
| 2020年 3月期 | 706 2/6 | 480 3/10 | 422,400 2/6 | 177億6860万 | 120億8064万 | +15.09% 10/30 | -16.86% 2/28 |
| 2021年 3月期 | 655 3/23 | 500 7/31 7/10 | 292,400 3/26 | 164億8504万 | 125億8400万 | +14.86% 3/19 | -9.74% 5/22 |
| 2022年 3月期 | 924 2/10 | 526 7/30 | 451,900 5/10 | 221億4643万 | 132億3836万 | +14.27% 12/16 | -18.53% 3/8 |
| 2023年 3月期 | 920 3/6 | 557 10/28 10/17 | 1,181,600 2/21 | 211億3056万 | 127億9317万 | +15.47% 2/22 | -11.39% 5/12 |
| 2024年 3月期 | 1,300 3/22 | 756 6/1 | 389,900 10/30 | 298億5840万 | 173億6380万 | +15.89% 9/19 | -10.4% 4/2 |
| 最新 | 1,046 2025/4/23 | 23,600 | 240億2452万 | +2.55% 1,020 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/26 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/29 vs 1991/12/26
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/29
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/29
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/29
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/29
- 16%（1.16倍）
- 1999/12/29 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/29
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/04/23 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
139円（2002/12/18） - 653%（7.53倍）
1,046円（4/23）