株価チャート
株価
4/25
- 前日 (4/24)
- 255
- 始値
- 255
- 高値
- 258
- 安値
- 255
- 終値 ±0%
- 255
- 出来高 -11.59%
- 3,640,200
乖離率
- 株価（5日）
移動平均値 - +0.79%
253 - 株価（25日）
移動平均値 - -3.04%
263 - 出来高（5日）
移動平均値 - -11.88%
4,131,160
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 | 255 | 258 | 255 | 255 | 0% | 3,640,200 | 3007億2354万 | -3.04% | 15.3 | 1.09 |
| 04/24 | 256 | 258 | 255 | 255 | 0% | 4,117,500 | 3007億2354万 | -3.41% | 15.3 | 1.09 |
| 04/23 | 256 | 259 | 255 | 255 | +1.19% | 4,723,200 | 3007億2354万 | -4.14% | 15.3 | 1.09 |
| 04/22 | 252 | 253 | 250 | 252 | +1.2% | 4,616,700 | 2971億8561万 | -5.62% | 15.12 | 1.08 |
| 04/21 | 253 | 253 | 249 | 249 | -1.58% | 3,558,200 | 2936億4769万 | -7.43% | 14.94 | 1.07 |
| 04/18 | 252 | 254 | 252 | 253 | +0.4% | 3,370,500 | 2983億6492万 | -6.64% | 15.18 | 1.08 |
| 04/17 | 247 | 252 | 246 | 252 | +2.02% | 3,952,600 | 2971億8561万 | -7.69% | 15.12 | 1.08 |
| 04/16 | 249 | 250 | 246 | 247 | -0.8% | 3,859,300 | 2912億8907万 | -9.85% | 14.82 | 1.06 |
| 04/15 | 253 | 253 | 249 | 249 | -0.8% | 3,546,100 | 2936億4769万 | -9.78% | 14.94 | 1.07 |
| 04/14 | 251 | 254 | 251 | 251 | +0.4% | 3,239,000 | 2960億630万 | -9.71% | 15.06 | 1.08 |
| 04/11 | 246 | 252 | 242 | 250 | -1.19% | 5,160,500 | 2948億2700万 | -10.71% | 15 | 1.07 |
| 04/10 | 266 | 266 | 251 | 253 | +5.42% | 8,388,900 | 2983億6492万 | -10.6% | 15.18 | 1.08 |
| 04/09 | 244 | 244 | 238 | 240 | -3.61% | 8,227,500 | 2830億3392万 | -15.49% | 14.4 | 1.03 |
| 04/08 | 247 | 253 | 246 | 249 | +5.51% | 8,083,500 | 2936億4769万 | -12.94% | 14.94 | 1.07 |
| 04/07 | 238 | 244 | 233 | 236 | -8.17% | 11,170,300 | 2783億1668万 | -18.06% | 14.16 | 1.01 |
| 04/04 | 263 | 266 | 254 | 257 | -3.38% | 10,503,500 | 3030億8215万 | -11.38% | 15.42 | 1.1 |
| 04/03 | 265 | 268 | 263 | 266 | -2.56% | 6,557,800 | 3136億9592万 | -8.9% | 15.96 | 1.14 |
| 04/02 | 278 | 278 | 273 | 273 | -1.44% | 5,344,300 | 3219億5108万 | -6.83% | 16.38 | 1.17 |
| 04/01 | 283 | 283 | 276 | 277 | -1.07% | 5,733,800 | 3266億6831万 | -5.78% | 16.62 | 1.19 |
| 03/31 | 287 | 288 | 280 | 280 | -3.78% | 6,055,900 | 3302億624万 | -5.08% | 16.8 | 1.2 |
| 03/28 | 291 | 293 | 290 | 291 | -1.69% | 3,780,400 | 3431億7862万 | -1.69% | 17.46 | 1.25 |
| 03/27 | 293 | 296 | 292 | 296 | +1.02% | 3,912,300 | 3490億7516万 | 0% | 17.76 | 1.27 |
| 03/26 | 294 | 295 | 292 | 293 | 0% | 4,067,300 | 3455億3724万 | -1.35% | 17.58 | 1.26 |
| 03/25 | 295 | 295 | 292 | 293 | -0.34% | 4,215,300 | 3455億3724万 | -1.35% | 17.58 | 1.26 |
| 03/24 | 297 | 297 | 294 | 294 | -0.68% | 4,739,000 | 3467億1655万 | -1.34% | 17.64 | 1.26 |
| 03/21 | 293 | 297 | 292 | 296 | +0.68% | 5,935,100 | 3490億7516万 | -0.67% | 17.76 | 1.27 |
| 03/19 | 292 | 294 | 291 | 294 | 0% | 5,854,000 | 3467億1655万 | -1.67% | 17.64 | 1.26 |
| 03/18 | 296 | 296 | 294 | 294 | 0% | 6,574,200 | 3467億1655万 | -1.67% | 17.64 | 1.26 |
| 03/17 | 296 | 296 | 293 | 294 | -0.68% | 4,684,500 | 3467億1655万 | -1.67% | 17.64 | 1.26 |
| 03/14 | 294 | 296 | 293 | 296 | 0% | 6,088,300 | 3490億7516万 | -1.33% | 17.76 | 1.27 |
| 03/13 | 297 | 300 | 295 | 296 | +0.34% | 3,746,600 | 3490億7516万 | -1.33% | 17.76 | 1.27 |
| 03/12 | 296 | 297 | 294 | 295 | -0.67% | 5,756,500 | 3478億9586万 | -1.67% | 17.7 | 1.26 |
| 03/11 | 297 | 300 | 296 | 297 | -0.67% | 4,687,500 | 3502億5447万 | -1% | 17.82 | 1.27 |
| 03/10 | 302 | 303 | 299 | 299 | -0.66% | 4,093,500 | 3526億1309万 | -0.66% | 17.94 | 1.28 |
| 03/07 | 299 | 306 | 296 | 301 | -0.99% | 9,266,900 | 3549億7170万 | 0% | 18.06 | 1.29 |
| 03/06 | 291 | 311 | 290 | 304 | +5.19% | 15,550,300 | 3585億963万 | +1% | 18.24 | 1.3 |
| 03/05 | 292 | 295 | 289 | 289 | -2.03% | 5,868,900 | 3408億2001万 | -4.3% | 17.34 | 1.24 |
| 03/04 | 296 | 297 | 291 | 295 | -0.34% | 3,083,800 | 3478億9586万 | -2.32% | 17.7 | 1.26 |
| 03/03 | 292 | 297 | 292 | 296 | +1.72% | 5,176,200 | 3490億7516万 | -2.31% | 17.76 | 1.27 |
| 02/28 | 294 | 295 | 290 | 291 | -1.02% | 6,123,800 | 3431億7862万 | -3.96% | 17.46 | 1.25 |
| 02/27 | 295 | 297 | 291 | 294 | -0.68% | 6,493,000 | 3467億1655万 | -3.29% | 17.64 | 1.26 |
| 02/26 | 300 | 300 | 296 | 296 | -1.33% | 3,611,300 | 3490億7516万 | -2.63% | 17.76 | 1.27 |
| 02/25 | 300 | 303 | 299 | 300 | 0% | 2,780,700 | 3537億9240万 | -1.64% | 18 | 1.29 |
| 02/21 | 301 | 302 | 299 | 300 | -0.33% | 2,869,500 | 3537億9240万 | -1.64% | 18 | 1.29 |
| 02/20 | 304 | 304 | 301 | 301 | -1.31% | 2,502,200 | 3549億7170万 | -1.63% | 18.06 | 1.29 |
| 02/19 | 306 | 308 | 304 | 305 | -0.33% | 2,070,700 | 3596億8894万 | -0.33% | 18.3 | 1.31 |
| 02/18 | 306 | 307 | 303 | 306 | +0.33% | 2,418,600 | 3608億6824万 | 0% | 18.36 | 1.31 |
| 02/17 | 306 | 309 | 305 | 305 | -0.33% | 2,726,100 | 3596億8894万 | -0.33% | 18.3 | 1.31 |
| 02/14 | 304 | 308 | 303 | 306 | 0% | 3,347,400 | 3608億6824万 | +0.33% | 18.36 | 1.31 |
| 02/13 | 307 | 308 | 305 | 306 | +0.33% | 2,692,800 | 3608億6824万 | +0.33% | 18.36 | 1.31 |
| 02/12 | 310 | 311 | 303 | 305 | -2.24% | 5,489,800 | 3596億8894万 | 0% | 18.3 | 1.31 |
| 02/10 | 298 | 313 | 297 | 312 | +4.7% | 7,154,000 | 3679億4409万 | +1.96% | 18.72 | 1.34 |
| 02/07 | 302 | 304 | 295 | 298 | -1.32% | 6,976,100 | 3514億3378万 | -2.61% | 17.88 | 1.28 |
| 02/06 | 301 | 303 | 300 | 302 | +0.67% | 2,765,000 | 3561億5101万 | -1.31% | 18.12 | 1.29 |
| 02/05 | 301 | 303 | 300 | 300 | -0.33% | 3,924,600 | 3537億9240万 | -2.28% | 18 | 1.29 |
| 02/04 | 304 | 305 | 301 | 301 | 0% | 3,139,900 | 3549億7170万 | -1.95% | 18.06 | 1.29 |
| 02/03 | 307 | 307 | 301 | 301 | -2.27% | 5,166,600 | 3549億7170万 | -1.95% | 18.06 | 1.29 |
| 01/31 | 309 | 309 | 306 | 308 | 0% | 3,120,200 | 3632億2686万 | 0% | 18.48 | 1.32 |
| 01/30 | 310 | 310 | 306 | 308 | +0.33% | 2,140,900 | 3632億2686万 | 0% | 18.48 | 1.32 |
| 01/29 | 308 | 310 | 307 | 307 | -0.32% | 2,109,800 | 3620億4755万 | -0.32% | 18.42 | 1.32 |
| 01/28 | 309 | 311 | 308 | 308 | +0.33% | 2,579,600 | 3632億2686万 | 0% | 18.48 | 1.32 |
| 01/27 | 308 | 309 | 307 | 307 | +0.66% | 2,790,600 | 3620億4755万 | -0.65% | 18.42 | 1.32 |
| 01/24 | 304 | 307 | 303 | 305 | +0.33% | 2,690,200 | 3596億8894万 | -1.61% | 18.3 | 1.31 |
| 01/23 | 307 | 307 | 304 | 304 | -1.3% | 3,338,200 | 3585億963万 | -1.94% | 18.24 | 1.3 |
| 01/22 | 308 | 309 | 306 | 308 | -0.65% | 3,282,900 | 3632億2686万 | -0.96% | 18.48 | 1.32 |
| 01/21 | 308 | 311 | 306 | 310 | +0.32% | 2,721,300 | 3655億8548万 | -0.64% | 18.6 | 1.33 |
| 01/20 | 311 | 311 | 308 | 309 | 0% | 2,699,800 | 3644億617万 | -1.28% | 18.54 | 1.32 |
| 01/17 | 307 | 309 | 304 | 309 | +0.65% | 2,872,700 | 3644億617万 | -1.59% | 18.54 | 1.32 |
| 01/16 | 306 | 308 | 305 | 307 | +0.66% | 3,622,500 | 3620億4755万 | -2.23% | 18.42 | 1.32 |
| 01/15 | 306 | 307 | 304 | 305 | 0% | 2,950,800 | 3596億8894万 | -3.17% | 18.3 | 1.31 |
| 01/14 | 305 | 306 | 302 | 305 | 0% | 4,910,700 | 3596億8894万 | -3.48% | 18.3 | 1.31 |
| 01/10 | 300 | 306 | 298 | 305 | +1.33% | 7,101,000 | 3596億8894万 | -3.79% | 18.3 | 1.31 |
| 01/09 | 304 | 304 | 301 | 301 | -1.31% | 3,117,200 | 3549億7170万 | -5.35% | 18.06 | 1.29 |
| 01/08 | 305 | 307 | 303 | 305 | -0.65% | 3,924,000 | 3596億8894万 | -4.39% | 18.3 | 1.31 |
| 01/07 | 310 | 310 | 307 | 307 | 0% | 3,227,300 | 3620億4755万 | -4.06% | 18.42 | 1.32 |
| 01/06 | 313 | 313 | 307 | 307 | -1.6% | 3,100,900 | 3620億4755万 | -4.36% | 18.42 | 1.32 |
| 2024 | ||||||||||
| 12/30 | 313 | 315 | 311 | 312 | -0.32% | 2,220,100 | 3679億4409万 | -3.11% | 18.72 | 1.34 |
| 12/27 | 312 | 314 | 311 | 313 | +0.64% | 3,774,800 | 3691億2340万 | -3.1% | 18.78 | 1.34 |
| 12/26 | 310 | 312 | 309 | 311 | +0.32% | 3,515,000 | 3667億6478万 | -4.01% | 18.66 | 1.33 |
| 12/25 | 310 | 311 | 306 | 310 | -0.32% | 3,739,700 | 3655億8548万 | -4.62% | 18.6 | 1.33 |
| 12/24 | 309 | 312 | 308 | 311 | +0.65% | 4,082,800 | 3667億6478万 | -4.6% | 18.66 | 1.33 |
| 12/23 | 304 | 310 | 303 | 309 | -0.96% | 6,055,000 | 3644億617万 | -5.5% | 18.54 | 1.32 |
| 12/20 | 317 | 317 | 311 | 312 | -0.95% | 6,433,500 | 3679億4409万 | -4.88% | 18.72 | 1.34 |
| 12/19 | 315 | 317 | 314 | 315 | -0.32% | 3,646,900 | 3714億8202万 | -4.26% | 18.9 | 1.35 |
| 12/18 | 316 | 318 | 314 | 316 | -0.94% | 3,700,000 | 3726億6132万 | -4.24% | 18.96 | 1.35 |
| 12/17 | 324 | 326 | 319 | 319 | -1.24% | 3,976,900 | 3761億9925万 | -3.63% | 19.14 | 1.37 |
| 12/16 | 324 | 325 | 323 | 323 | -0.62% | 3,372,400 | 3809億1648万 | -2.42% | 19.38 | 1.38 |
| 12/13 | 327 | 329 | 324 | 325 | -0.91% | 7,157,400 | 3832億7510万 | -1.81% | 19.5 | 1.39 |
| 12/12 | 328 | 330 | 327 | 328 | -0.61% | 5,268,100 | 3868億1302万 | -0.91% | 19.68 | 1.41 |
| 12/11 | 328 | 330 | 327 | 330 | +0.92% | 4,474,600 | 3891億7164万 | -0.3% | 19.8 | 1.41 |
| 12/10 | 330 | 332 | 327 | 327 | -1.51% | 5,890,200 | 3856億3371万 | -1.21% | 19.62 | 1.4 |
| 12/09 | 327 | 334 | 327 | 332 | +1.53% | 6,316,300 | 3915億3025万 | +0.3% | 19.92 | 1.42 |
| 12/06 | 330 | 330 | 326 | 327 | 0% | 2,877,700 | 3856億3371万 | -1.21% | 19.62 | 1.4 |
| 12/05 | 328 | 331 | 327 | 327 | -0.61% | 3,866,800 | 3856億3371万 | -1.21% | 19.62 | 1.4 |
| 12/04 | 329 | 333 | 328 | 329 | -1.2% | 4,864,300 | 3879億9233万 | -0.3% | 19.74 | 1.41 |
| 12/03 | 330 | 334 | 330 | 333 | +0.91% | 6,976,600 | 3927億956万 | +0.91% | 19.98 | 1.43 |
| 12/02 | 329 | 330 | 323 | 330 | +0.3% | 5,643,300 | 3891億7164万 | 0% | 19.8 | 1.41 |
| 11/29 | 328 | 331 | 325 | 329 | +0.61% | 4,393,700 | 3879億9233万 | 0% | 19.74 | 1.41 |
| 11/28 | 330 | 333 | 326 | 327 | -1.21% | 8,170,800 | 3856億3371万 | -0.61% | 19.62 | 1.4 |
| 11/27 | 328 | 333 | 328 | 331 | +0.3% | 4,630,100 | 3903億5094万 | +0.91% | 19.86 | 1.42 |
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 | 228 228,000 3/28 | 161 161,000 2/29 | 243,303,000 243,303 2/29 | - | - | +10% 4/14 | -10.32% 4/30 |
| 2009年 3月期 | 364 364,000 12/9 | 187 187,000 5/16 187,000 4/30 | 26,214,000 26,214 2/3 | - | - | +22.19% 11/10 | -17.93% 2/3 |
| 2010年 3月期 | 272 272,000 4/1 | 168 168,000 11/30 168,000 11/26 | 30,073,000 30,073 11/9 | - | - | +6.44% 7/7 | -13.13% 11/9 |
| 2011年 3月期 | 192 192,000 1/25 192,000 1/24 | 141 141,000 10/18 | 15,935,000 15,935 5/26 | 2342億4000万 | 1720億2000万 | +15.45% 12/14 | -12.2% 5/27 |
| 2012年 3月期 | 184 3/19 | 140 140,000 11/10 140,000 10/31 他6件 | 10,845,700 12/16 | 2244億8000万 | 1708億 | +11.19% 2/9 | -6.16% 8/9 |
| 2013年 3月期 | 318 3/21 | 170 6/4 | 18,712,400 2/5 | 3879億6000万 | 2074億 | +20.32% 3/21 | -7.27% 5/21 |
| 2014年 3月期 | 428 1/9 | 274 4/2 | 19,723,300 8/2 | 5097億2617万 | 3342億8000万 | +19.86% 5/8 | -13.43% 8/14 |
| 2015年 3月期 | 617 3/16 | 363 5/22 5/21 | 10,893,300 11/4 | 7348億4761万 | 4323億1448万 | +13.69% 11/19 | -6.9% 10/17 |
| 2016年 3月期 | 661 4/30 | 404 2/12 | 22,714,200 7/7 | 7872億5166万 | 4811億6440万 | +6.66% 10/19 | -18.08% 8/25 |
| 2017年 3月期 | 504 4/28 | 288 11/9 | 25,690,200 2/24 | 6002億6450万 | 3431億6006万 | +11.11% 8/1 | -17.47% 6/24 |
| 2018年 3月期 | 452 8/8 | 328 3/28 | 27,721,100 4/7 | 5385億7065万 | 3908億2118万 | +9.44% 5/25 | -8.82% 11/21 |
| 2019年 3月期 | 383 11/15 | 300 12/25 | 13,036,500 4/5 | 4567億1371万 | 3577億3920万 | +7.95% 11/13 | -12.58% 12/25 |
| 2020年 3月期 | 364 12/17 | 235 3/13 | 22,680,600 4/9 | 4292億295万 | 2770億9531万 | +8.4% 11/13 | -17.85% 3/9 |
| 2021年 3月期 | 315 6/2 | 215 1/6 1/5 他3件 | 51,694,900 11/30 | 3714億2563万 | 2535億5122万 | +9.78% 3/19 | -9.48% 7/31 |
| 2022年 3月期 | 264 9/17 9/16 他2件 | 227 12/1 11/30 他3件 | 13,259,900 5/7 | 3113億3731万 | 2677億291万 | +5.8% 1/14 | -4.35% 11/11 |
| 2023年 3月期 | 286 3/9 | 236 4/27 | 15,957,700 3/14 | 3372億8208万 | 2783億1668万 | +5.49% 3/9 | -5.06% 11/15 |
| 2024年 3月期 | 332 9/15 | 262 4/6 | 16,918,500 5/12 | 3915億3025万 | 3089億7869万 | +6.58% 7/31 | -6.45% 4/17 |
| 最新 | 255 2025/4/25 | 3,640,200 | 3007億2354万 | -3.04% 263 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -46%（0.54倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -37%（0.63倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/04/25 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
140円（2011/11/10） - 82%（1.82倍）
255円（4/25）