株価チャート
株価
4/25
- 前日 (4/24)
- 715
- 始値
- 715
- 高値
- 716
- 安値
- 700
- 終値 -1.82%
- 702
- 出来高 +1.29%
- 2,705,500
乖離率
- 株価（5日）
移動平均値 - -0.14%
703 - 株価（25日）
移動平均値 - +2.33%
686 - 出来高（5日）
移動平均値 - -7.83%
2,935,400
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 | 715 | 716 | 700 | 702 | -1.82% | 2,705,500 | 1780億6026万 | +2.33% | - | 1.4 |
| 04/24 | 726 | 740 | 712 | 715 | -1.11% | 2,671,000 | 1813億5767万 | +3.92% | - | 1.43 |
| 04/23 | 733 | 734 | 715 | 723 | +2.41% | 3,969,500 | 1833億8685万 | +4.93% | - | 1.44 |
| 04/22 | 675 | 708 | 672 | 706 | +5.69% | 4,051,900 | 1790億7485万 | +2.47% | - | 1.41 |
| 04/21 | 662 | 672 | 658 | 668 | -0.6% | 1,279,100 | 1694億3626万 | -3.19% | - | 1.33 |
| 04/18 | 672 | 676 | 669 | 672 | +0.3% | 1,355,700 | 1704億5085万 | -2.89% | - | 1.34 |
| 04/17 | 648 | 670 | 646 | 670 | +3.88% | 2,079,400 | 1699億4355万 | -3.46% | - | 1.34 |
| 04/16 | 655 | 659 | 643 | 645 | -1.83% | 1,147,100 | 1636億237万 | -7.33% | - | 1.29 |
| 04/15 | 659 | 666 | 655 | 657 | -0.3% | 1,331,800 | 1666億4614万 | -6.14% | - | 1.31 |
| 04/14 | 670 | 676 | 659 | 659 | -0.3% | 1,839,900 | 1671億5343万 | -6.26% | - | 1.32 |
| 04/11 | 636 | 664 | 626 | 661 | +0.76% | 2,657,400 | 1676億6073万 | -6.37% | - | 1.32 |
| 04/10 | 663 | 663 | 650 | 656 | +8.79% | 3,538,200 | 1663億9249万 | -7.74% | - | 1.31 |
| 04/09 | 610 | 616 | 593 | 603 | -5.78% | 4,511,600 | 1529億4920万 | -15.66% | - | 1.2 |
| 04/08 | 634 | 650 | 631 | 640 | +9.59% | 2,675,200 | 1623億3414万 | -11.48% | - | 1.28 |
| 04/07 | 581 | 602 | 557 | 584 | -10.29% | 5,330,300 | 1481億2990万 | -19.89% | - | 1.17 |
| 04/04 | 679 | 682 | 632 | 651 | -6.2% | 4,507,400 | 1651億2426万 | -11.55% | - | 1.3 |
| 04/03 | 683 | 699 | 681 | 694 | -2.8% | 3,081,500 | 1760億3108万 | -6.34% | - | 1.39 |
| 04/02 | 732 | 740 | 714 | 714 | +0.42% | 3,950,000 | 1811億402万 | -4.03% | - | 1.43 |
| 04/01 | 719 | 723 | 708 | 711 | +0.99% | 3,138,200 | 1803億4308万 | -4.82% | - | 1.42 |
| 03/31 | 698 | 707 | 691 | 704 | -1.54% | 2,790,000 | 1815億9475万 | -6.38% | 5.64 | 1.41 |
| 03/28 | 725 | 728 | 715 | 715 | -5.3% | 3,269,400 | 1844億3217万 | -5.55% | 5.72 | 1.43 |
| 03/27 | 749 | 757 | 746 | 755 | -0.26% | 3,081,600 | 1947億5006万 | -0.92% | 6.04 | 1.51 |
| 03/26 | 750 | 758 | 744 | 757 | +0.4% | 1,723,600 | 1952億6595万 | -1.17% | 6.06 | 1.51 |
| 03/25 | 752 | 755 | 744 | 754 | +1.48% | 1,829,600 | 1944億9211万 | -1.95% | 6.04 | 1.51 |
| 03/24 | 754 | 765 | 742 | 743 | +0.54% | 2,445,200 | 1916億5469万 | -3.76% | 5.95 | 1.48 |
| 03/21 | 742 | 749 | 738 | 739 | 0% | 2,153,200 | 1906億2290万 | -5.01% | 5.92 | 1.48 |
| 03/19 | 732 | 742 | 732 | 739 | +0.96% | 1,411,800 | 1906億2290万 | -5.74% | 5.92 | 1.48 |
| 03/18 | 737 | 747 | 732 | 732 | +0.14% | 1,989,300 | 1888億1727万 | -7.34% | 5.86 | 1.46 |
| 03/17 | 729 | 735 | 727 | 731 | +0.97% | 1,370,100 | 1885億5933万 | -8.17% | 5.85 | 1.46 |
| 03/14 | 718 | 731 | 717 | 724 | +0.7% | 2,113,400 | 1867億5370万 | -9.73% | 5.8 | 1.45 |
| 03/13 | 728 | 736 | 719 | 719 | -0.55% | 2,207,100 | 1854億6396万 | -11.01% | 5.76 | 1.44 |
| 03/12 | 732 | 738 | 722 | 723 | -0.69% | 2,828,900 | 1864億9575万 | -11.18% | 5.79 | 1.44 |
| 03/11 | 712 | 731 | 709 | 728 | -1.36% | 4,317,800 | 1877億8548万 | -11.22% | 5.83 | 1.45 |
| 03/10 | 742 | 743 | 731 | 738 | -0.4% | 3,426,500 | 1903億6495万 | -10.76% | 5.91 | 1.47 |
| 03/07 | 759 | 766 | 741 | 741 | -3.89% | 4,060,400 | 1911億3880万 | -11.15% | 5.93 | 1.48 |
| 03/06 | 790 | 791 | 768 | 771 | -0.52% | 2,500,400 | 1988億7721万 | -8.32% | 6.17 | 1.54 |
| 03/05 | 783 | 796 | 775 | 775 | -0.9% | 3,308,200 | 1999億900万 | -8.39% | 6.2 | 1.55 |
| 03/04 | 787 | 795 | 775 | 782 | -3.1% | 3,918,100 | 2017億1463万 | -8.11% | 6.26 | 1.56 |
| 03/03 | 797 | 822 | 790 | 807 | +7.31% | 9,180,400 | 2081億6330万 | -5.83% | 6.46 | 1.61 |
| 02/28 | 760 | 763 | 744 | 752 | -2.46% | 4,392,900 | 1939億7621万 | -12.66% | 6.02 | 1.5 |
| 02/27 | 770 | 773 | 762 | 771 | -0.39% | 3,570,400 | 1988億7721万 | -11.07% | 6.17 | 1.54 |
| 02/26 | 782 | 788 | 767 | 774 | -2.27% | 3,122,200 | 1996億5105万 | -11.34% | 6.2 | 1.55 |
| 02/25 | 795 | 805 | 792 | 792 | -3.88% | 3,330,700 | 2042億9410万 | -9.9% | 6.34 | 1.58 |
| 02/21 | 820 | 829 | 812 | 824 | -0.36% | 2,484,600 | 2125億4841万 | -6.89% | 6.6 | 1.65 |
| 02/20 | 847 | 852 | 824 | 827 | -2.48% | 2,495,300 | 2133億2225万 | -6.76% | 6.62 | 1.65 |
| 02/19 | 845 | 858 | 845 | 848 | -0.24% | 1,576,000 | 2187億3914万 | -4.5% | 6.79 | 1.69 |
| 02/18 | 835 | 853 | 830 | 850 | +1.31% | 2,355,400 | 2192億5503万 | -4.39% | 6.8 | 1.7 |
| 02/17 | 851 | 853 | 838 | 839 | -0.47% | 2,147,700 | 2164億1761万 | -5.94% | 6.72 | 1.68 |
| 02/14 | 879 | 879 | 843 | 843 | -4.2% | 4,562,900 | 2174億4940万 | -5.92% | 6.75 | 1.68 |
| 02/13 | 838 | 889 | 838 | 880 | -2% | 10,883,700 | 2269億9344万 | -2.22% | 7.04 | 1.76 |
| 02/12 | 898 | 901 | 879 | 898 | +1.35% | 5,611,900 | 2316億3649万 | -0.55% | 7.19 | 1.79 |
| 02/10 | 870 | 887 | 864 | 886 | +1.96% | 2,501,900 | 2285億4113万 | -2.1% | 7.09 | 1.77 |
| 02/07 | 875 | 876 | 865 | 869 | -0.91% | 1,317,700 | 2241億5602万 | -4.3% | 6.96 | 1.74 |
| 02/06 | 878 | 886 | 875 | 877 | +0.11% | 1,572,300 | 2262億1960万 | -3.84% | 7.02 | 1.75 |
| 02/05 | 856 | 884 | 855 | 876 | +0.57% | 2,437,200 | 2259億6165万 | -4.37% | 7.01 | 1.75 |
| 02/04 | 901 | 906 | 868 | 871 | -0.23% | 2,480,100 | 2246億7192万 | -5.33% | 6.97 | 1.74 |
| 02/03 | 888 | 892 | 871 | 873 | -4.69% | 5,470,400 | 2251億8781万 | -5.42% | 6.99 | 1.74 |
| 01/31 | 920 | 924 | 908 | 916 | +0.22% | 2,114,900 | 2362億7954万 | -1.19% | 7.33 | 1.83 |
| 01/30 | 906 | 916 | 899 | 914 | +0.88% | 2,032,100 | 2357億6364万 | -1.61% | 7.32 | 1.83 |
| 01/29 | 903 | 916 | 901 | 906 | +0.55% | 2,021,400 | 2337億7万 | -2.69% | 7.25 | 1.81 |
| 01/28 | 895 | 905 | 891 | 901 | +0.11% | 2,374,300 | 2324億1033万 | -3.64% | 7.21 | 1.8 |
| 01/27 | 930 | 930 | 900 | 900 | -3.64% | 4,205,900 | 2321億5239万 | -4.15% | 7.2 | 1.8 |
| 01/24 | 920 | 939 | 916 | 934 | +3.89% | 5,689,700 | 2409億2259万 | -1.27% | 7.48 | 1.87 |
| 01/23 | 912 | 917 | 894 | 899 | -1.75% | 2,939,200 | 2318億9444万 | -5.37% | 7.2 | 1.8 |
| 01/22 | 917 | 935 | 909 | 915 | +1.1% | 4,443,100 | 2360億2159万 | -4.29% | 7.32 | 1.83 |
| 01/21 | 891 | 905 | 853 | 905 | -3.31% | 11,152,200 | 2334億4212万 | -6.02% | 7.24 | 1.81 |
| 01/20 | 942 | 962 | 919 | 936 | +0.97% | 10,446,300 | 2414億3848万 | -3.7% | 7.49 | 1.87 |
| 01/17 | 880 | 935 | 873 | 927 | +6.06% | 7,221,000 | 2391億1696万 | -5.41% | 7.42 | 1.85 |
| 01/16 | 886 | 901 | 871 | 874 | +1.75% | 4,735,000 | 2254億4576万 | -11.63% | 7 | 1.75 |
| 01/15 | 895 | 898 | 856 | 859 | -2.61% | 4,534,600 | 2215億7655万 | -14.19% | 6.88 | 1.72 |
| 01/14 | 928 | 930 | 878 | 882 | -4.96% | 4,625,700 | 2275億934万 | -12.85% | 7.06 | 1.76 |
| 01/10 | 925 | 930 | 917 | 928 | +0.11% | 2,493,100 | 2393億7490万 | -9.2% | 7.43 | 1.85 |
| 01/09 | 944 | 956 | 925 | 927 | -2.11% | 3,611,900 | 2391億1696万 | -9.74% | 7.42 | 1.85 |
| 01/08 | 943 | 948 | 928 | 947 | -1.15% | 4,733,000 | 2442億7590万 | -8.15% | 7.58 | 1.89 |
| 01/07 | 975 | 995 | 955 | 958 | +1.81% | 5,779,000 | 2471億1332万 | -7.26% | 7.67 | 1.91 |
| 01/06 | 975 | 977 | 940 | 941 | -2.28% | 3,462,200 | 2427億2822万 | -8.91% | 7.53 | 1.88 |
| 2024 | ||||||||||
| 12/30 | 970 | 973 | 958 | 963 | -1.53% | 2,341,600 | 2484億305万 | -7.05% | 7.71 | 1.97 |
| 12/27 | 972 | 980 | 969 | 978 | +0.93% | 2,744,700 | 2522億7226万 | -5.87% | 7.83 | 2 |
| 12/26 | 974 | 976 | 958 | 969 | -0.62% | 3,305,900 | 2499億5073万 | -7.01% | 7.76 | 1.98 |
| 12/25 | 984 | 996 | 962 | 975 | +2.31% | 3,559,500 | 2514億9842万 | -6.61% | 7.8 | 1.99 |
| 12/24 | 970 | 975 | 947 | 953 | -2.76% | 3,980,600 | 2458億2358万 | -8.8% | 7.63 | 1.95 |
| 12/23 | 961 | 983 | 953 | 980 | +1.87% | 4,332,100 | 2527億8815万 | -6.4% | 7.84 | 2 |
| 12/20 | 965 | 973 | 953 | 962 | -0.31% | 5,765,200 | 2481億4511万 | -7.94% | 7.7 | 1.97 |
| 12/19 | 955 | 979 | 948 | 965 | -2.03% | 7,900,700 | 2489億1895万 | -7.48% | 7.72 | 1.97 |
| 12/18 | 995 | 1,021 | 984 | 985 | -3.05% | 7,063,500 | 2540億7789万 | -5.56% | 7.88 | 2.01 |
| 12/17 | 1,045 | 1,071 | 1,009 | 1,016 | -4.51% | 8,450,200 | 2620億7425万 | -2.4% | 8.13 | 2.08 |
| 12/16 | 1,070 | 1,093 | 1,060 | 1,064 | +1.53% | 9,417,200 | 2744億5571万 | +2.6% | 8.52 | 2.18 |
| 12/13 | 1,044 | 1,065 | 1,026 | 1,048 | -0.47% | 7,923,400 | 2703億2856万 | +1.75% | 8.39 | 2.14 |
| 12/12 | 1,179 | 1,184 | 1,053 | 1,053 | -3.13% | 20,427,700 | 2716億1829万 | +3.24% | 8.43 | 2.15 |
| 12/11 | 1,130 | 1,132 | 1,080 | 1,087 | -3.03% | 8,072,700 | 2803億8849万 | +7.62% | 8.7 | 2.22 |
| 12/10 | 1,120 | 1,134 | 1,096 | 1,121 | -0.62% | 8,660,500 | 2891億5869万 | +12.32% | 8.97 | 2.29 |
| 12/09 | 1,178 | 1,183 | 1,124 | 1,128 | -2.25% | 8,268,900 | 2909億6432万 | +14.87% | 9.03 | 2.31 |
| 12/06 | 1,145 | 1,161 | 1,128 | 1,154 | -1.79% | 10,339,400 | 2976億7095万 | +19.59% | 9.24 | 2.36 |
| 12/05 | 1,192 | 1,221 | 1,158 | 1,175 | +3.8% | 17,969,200 | 3030億8784万 | +23.95% | 9.41 | 2.4 |
| 12/04 | 1,158 | 1,184 | 1,127 | 1,132 | -1.57% | 15,008,400 | 2919億9611万 | +21.72% | 9.06 | 2.32 |
| 12/03 | 1,044 | 1,155 | 1,038 | 1,150 | +9.52% | 19,027,200 | 2966億3916万 | +25.82% | 9.21 | 2.35 |
| 12/02 | 1,030 | 1,059 | 1,016 | 1,050 | +3.14% | 8,191,700 | 2708億4445万 | +17.45% | 8.4 | 2.15 |
| 11/29 | 992 | 1,020 | 986 | 1,018 | +2.41% | 6,346,500 | 2625億9014万 | +15.95% | 8.15 | 2.08 |
| 11/28 | 995 | 1,038 | 990 | 994 | +3.01% | 12,182,700 | 2563億9941万 | +15.18% | 7.96 | 2.03 |
| 11/27 | 989 | 1,005 | 957 | 965 | -4.74% | 12,232,800 | 2489億1895万 | +13.8% | 7.72 | 1.97 |
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 | 1,680 168,000 4/5 168,000 4/4 | 830 83,000 11/21 | 6,494,400 64,944 2/23 | - | - | +22.02% 2/23 | -17.83% 7/21 |
| 2008年 3月期 | 1,130 113,000 5/10 | 544 54,400 2/12 | 2,930,800 29,308 8/10 | - | - | +23.79% 5/7 | -22.24% 1/22 |
| 2009年 3月期 | 844 84,400 6/6 | 215 21,480 3/10 | 4,499,000 44,990 9/19 | - | - | +31.23% 11/11 | -32.34% 10/8 |
| 2010年 3月期 | 479 47,900 3/15 | 235 23,500 4/1 | 3,755,700 37,557 10/29 | - | - | +29.59% 5/11 | -14.15% 10/1 |
| 2011年 3月期 | 475 47,450 4/12 | 161 16,050 3/15 | 17,338,200 173,382 10/13 | 1419億2864万 | 480億747万 | +8.06% 11/26 | -24.36% 10/12 |
| 2012年 3月期 | 197 19,690 3/21 | 106 10,560 11/25 | 23,033,600 230,336 5/25 | 588億9515万 | 315億8622万 | +27.63% 2/24 | -15.42% 8/9 |
| 2013年 3月期 | 394 39,400 3/25 | 108 10,880 7/26 10,830 7/25 他2件 | 13,267,800 132,678 2/8 | 1178億5012万 | 323億409万 | +36.86% 2/12 | -17.3% 5/23 |
| 2014年 3月期 | 509 50,900 4/18 | 301 30,100 6/21 | 27,597,800 275,978 5/9 | 1522億4800万 | 900億3271万 | +22.06% 7/9 | -18.08% 6/14 |
| 2015年 3月期 | 407 4/3 | 230 2/5 2/4 | 23,049,600 11/4 | 1170億8596万 | 661億6651万 | +23.32% 11/4 | -19.45% 10/14 |
| 2016年 3月期 | 379 5/21 | 242 2/12 | 12,246,200 4/23 | 1090億3090万 | 696億1868万 | +11.04% 5/19 | -15.93% 8/25 |
| 2017年 3月期 | 350 12/16 | 214 6/28 | 5,199,900 12/8 | 994億4700万 | 608億474万 | +25.32% 12/9 | -13.81% 6/28 |
| 2018年 3月期 | 424 1/31 | 255 4/14 | 30,853,000 1/31 | 1189億7088万 | 715億5088万 | +44.2% 4/16 | -10.4% 3/23 |
| 2019年 3月期 | 735 5/8 | 333 1/4 | 237,183,600 4/11 | 1982億3391万 | 898億1209万 | +20.67% 5/10 | -23.41% 10/29 |
| 2020年 3月期 | 423 4/2 | 147 3/13 | 21,946,300 4/2 | 1126億5433万 | 391億4937万 | +13% 4/23 | -32.76% 3/13 |
| 2021年 3月期 | 1,175 2/18 | 169 4/3 4/2 | 77,104,200 2/18 | 3043億2335万 | 437億7076万 | +69% 2/17 | -17.4% 4/23 |
| 2022年 3月期 | 1,135 4/14 | 488 2/24 | 67,651,400 11/30 | 2939億6341万 | 1305億1418万 | +43.54% 11/8 | -18.11% 2/1 |
| 2023年 3月期 | 695 4/5 | 387 6/20 | 20,141,200 10/31 | 1858億7573万 | 1035億202万 | +15.85% 1/18 | -24.93% 5/12 |
| 2024年 3月期 | 972 3/5 | 471 4/27 | 66,156,300 10/6 | 2507億2458万 | 1214億9308万 | +20.8% 10/10 | -10.76% 5/2 |
| 最新 | 702 2025/4/25 | 2,705,500 | 1780億6026万 | +2.33% 686 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -53%（0.47倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 119%（2.19倍）
- 2014/12/30 vs 2013/12/30
- -39%（0.61倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/04/25 vs 2024/12/30
- -27%（0.73倍）
- 過去安値
106円（2011/11/25） - 565%（6.65倍）
702円（4/25）