株価チャート
株価
4/25
- 前日 (4/24)
- 1,209
- 始値
- 1,211
- 高値
- 1,219
- 安値
- 1,198
- 終値 -0.91%
- 1,198
- 出来高 -20.8%
- 116,500
乖離率
- 株価（5日）
移動平均値 - -1.07%
1,211 - 株価（25日）
移動平均値 - +6.58%
1,124 - 出来高（5日）
移動平均値 - -12.08%
132,500
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 | 1,211 | 1,219 | 1,198 | 1,198 | -0.91% | 116,500 | 406億2564万 | +6.58% | 7.81 | 0.85 |
| 04/24 | 1,250 | 1,259 | 1,203 | 1,209 | -2.89% | 147,100 | 409億9866万 | +8.24% | 7.88 | 0.86 |
| 04/23 | 1,232 | 1,246 | 1,201 | 1,245 | +3.58% | 184,100 | 422億1946万 | +12.16% | 8.11 | 0.88 |
| 04/22 | 1,203 | 1,226 | 1,190 | 1,202 | +0.08% | 106,300 | 407億6128万 | +9.27% | 7.83 | 0.85 |
| 04/21 | 1,223 | 1,232 | 1,193 | 1,201 | -2.36% | 108,500 | 407億2737万 | +9.98% | 7.83 | 0.85 |
| 04/18 | 1,171 | 1,231 | 1,159 | 1,230 | +5.94% | 195,200 | 417億1079万 | +13.68% | 8.02 | 0.87 |
| 04/17 | 1,169 | 1,187 | 1,154 | 1,161 | -0.68% | 93,000 | 393億7092万 | +8.3% | 7.57 | 0.82 |
| 04/16 | 1,154 | 1,179 | 1,141 | 1,169 | +2.54% | 128,000 | 396億4221万 | +9.87% | 7.62 | 0.83 |
| 04/15 | 1,155 | 1,178 | 1,135 | 1,140 | 0% | 144,400 | 386億5878万 | +7.95% | 7.43 | 0.81 |
| 04/14 | 1,107 | 1,145 | 1,103 | 1,140 | +4.59% | 214,300 | 386億5878万 | +8.47% | 7.43 | 0.81 |
| 04/11 | 1,063 | 1,091 | 1,042 | 1,090 | -0.27% | 153,400 | 369億6322万 | +4.41% | 7.1 | 0.77 |
| 04/10 | 1,100 | 1,105 | 1,072 | 1,093 | +7.37% | 262,800 | 370億6496万 | +5% | 7.12 | 0.77 |
| 04/09 | 1,032 | 1,035 | 986 | 1,018 | -4.14% | 270,800 | 345億2162万 | -1.83% | 6.63 | 0.72 |
| 04/08 | 1,050 | 1,079 | 1,032 | 1,062 | +9.03% | 282,800 | 360億1371万 | +2.51% | 6.92 | 0.75 |
| 04/07 | 977 | 1,024 | 946 | 974 | -9.98% | 343,700 | 330億2952万 | -5.71% | 6.35 | 0.69 |
| 04/04 | 1,080 | 1,104 | 1,012 | 1,082 | -4.08% | 514,300 | 366億9193万 | +4.64% | 7.05 | 0.77 |
| 04/03 | 1,060 | 1,140 | 1,054 | 1,128 | -1.23% | 287,300 | 382億5185万 | +9.51% | 7.35 | 0.8 |
| 04/02 | 1,170 | 1,200 | 1,111 | 1,142 | -1.81% | 531,700 | 387億2661万 | +11.41% | 7.44 | 0.81 |
| 04/01 | 1,153 | 1,177 | 1,145 | 1,163 | +4.68% | 264,000 | 394億3874万 | +14.24% | 7.58 | 0.82 |
| 03/31 | 1,104 | 1,133 | 1,087 | 1,111 | -0.09% | 264,800 | 376億7536万 | +9.89% | 7.24 | 0.79 |
| 03/28 | 1,095 | 1,141 | 1,093 | 1,112 | +2.49% | 297,100 | 377億927万 | +10.65% | 7.25 | 0.79 |
| 03/27 | 1,068 | 1,094 | 1,055 | 1,085 | +3.04% | 265,200 | 367億9367万 | +8.5% | 7.07 | 0.77 |
| 03/26 | 1,071 | 1,076 | 1,050 | 1,053 | -0.47% | 157,100 | 357億851万 | +5.62% | 6.86 | 0.75 |
| 03/25 | 1,039 | 1,069 | 1,032 | 1,058 | +2.62% | 281,700 | 358億7806万 | +6.65% | 6.9 | 0.75 |
| 03/24 | 1,042 | 1,045 | 1,018 | 1,031 | -0.67% | 102,200 | 349億6246万 | +4.46% | 6.72 | 0.73 |
| 03/21 | 1,033 | 1,048 | 1,033 | 1,038 | +1.17% | 59,200 | 351億9984万 | +5.6% | 6.77 | 0.74 |
| 03/19 | 993 | 1,046 | 993 | 1,026 | +3.43% | 168,100 | 347億9291万 | +4.8% | 6.69 | 0.73 |
| 03/18 | 998 | 1,000 | 990 | 992 | +0.2% | 19,100 | 336億3992万 | +1.74% | 6.47 | 0.7 |
| 03/17 | 976 | 992 | 974 | 990 | +2.59% | 28,000 | 335億7210万 | +1.85% | 6.45 | 0.7 |
| 03/14 | 975 | 983 | 965 | 965 | -0.72% | 42,400 | 327億2432万 | -0.41% | 6.29 | 0.68 |
| 03/13 | 969 | 979 | 963 | 972 | +0.83% | 55,200 | 329億6170万 | +0.62% | 6.34 | 0.69 |
| 03/12 | 975 | 978 | 958 | 964 | -1.53% | 153,300 | 326億9041万 | +0.1% | 6.28 | 0.68 |
| 03/11 | 991 | 991 | 956 | 979 | -2.1% | 137,700 | 331億9908万 | +1.98% | 6.38 | 0.69 |
| 03/10 | 983 | 1,017 | 981 | 1,000 | +1.94% | 76,100 | 339億1121万 | +4.49% | 6.52 | 0.71 |
| 03/07 | 990 | 990 | 979 | 981 | -1.31% | 34,600 | 332億6690万 | +3.05% | 6.39 | 0.7 |
| 03/06 | 1,000 | 1,000 | 985 | 994 | -0.1% | 53,100 | 337億775万 | +4.85% | 6.48 | 0.7 |
| 03/05 | 992 | 1,000 | 983 | 995 | +0.1% | 25,400 | 337億4166万 | +5.4% | 6.48 | 0.71 |
| 03/04 | 1,005 | 1,006 | 981 | 994 | -1.39% | 72,500 | 337億775万 | +5.86% | 6.48 | 0.7 |
| 03/03 | 994 | 1,010 | 994 | 1,008 | +2.96% | 92,300 | 341億8250万 | +8.15% | 6.57 | 0.71 |
| 02/28 | 984 | 1,000 | 967 | 979 | -1.11% | 92,200 | 331億9908万 | +5.72% | 6.38 | 0.69 |
| 02/27 | 991 | 1,002 | 980 | 990 | -0.1% | 86,200 | 335億7210万 | +7.61% | 6.45 | 0.7 |
| 02/26 | 977 | 995 | 967 | 991 | +1.54% | 94,000 | 336億601万 | +8.42% | 6.46 | 0.7 |
| 02/25 | 982 | 1,000 | 976 | 976 | -2.11% | 45,800 | 330億9734万 | +7.37% | 6.36 | 0.69 |
| 02/21 | 962 | 1,003 | 962 | 997 | +3.75% | 127,500 | 338億948万 | +10.41% | 6.5 | 0.71 |
| 02/20 | 988 | 998 | 960 | 961 | -2.83% | 197,200 | 325億8868万 | +7.13% | 6.26 | 0.68 |
| 02/19 | 994 | 1,012 | 989 | 989 | -1.1% | 77,600 | 335億3819万 | +10.87% | 6.45 | 0.7 |
| 02/18 | 930 | 1,020 | 930 | 1,000 | +7.64% | 294,900 | 339億1121万 | +12.99% | 6.52 | 0.71 |
| 02/17 | 925 | 932 | 924 | 929 | +0.11% | 61,200 | 315億352万 | +5.81% | 6.05 | 0.66 |
| 02/14 | 935 | 941 | 923 | 928 | -1.59% | 62,100 | 314億6961万 | +6.18% | 6.05 | 0.66 |
| 02/13 | 928 | 943 | 928 | 943 | +2.17% | 68,800 | 319億7827万 | +8.39% | 6.15 | 0.67 |
| 02/12 | 927 | 933 | 916 | 923 | -1.28% | 55,300 | 313億5万 | +6.46% | 6.02 | 0.65 |
| 02/10 | 893 | 940 | 878 | 935 | +1.3% | 323,800 | 317億698万 | +8.34% | 6.09 | 0.66 |
| 02/07 | 911 | 925 | 907 | 923 | +1.88% | 122,500 | 313億5万 | +7.45% | 6.02 | 0.65 |
| 02/06 | 900 | 909 | 893 | 906 | +0.89% | 99,700 | 307億2356万 | +6.09% | 5.9 | 0.64 |
| 02/05 | 897 | 899 | 890 | 898 | +0.34% | 27,600 | 304億5227万 | +5.65% | 5.85 | 0.64 |
| 02/04 | 894 | 898 | 887 | 895 | +0.79% | 57,300 | 303億5054万 | +5.79% | 5.83 | 0.63 |
| 02/03 | 892 | 892 | 881 | 888 | -0.56% | 37,500 | 301億1316万 | +5.34% | 5.79 | 0.63 |
| 01/31 | 896 | 899 | 887 | 893 | +0.9% | 67,300 | 302億8271万 | +6.31% | 5.82 | 0.63 |
| 01/30 | 889 | 889 | 874 | 885 | -0.45% | 30,200 | 300億1142万 | +5.86% | 5.77 | 0.63 |
| 01/29 | 885 | 890 | 882 | 889 | +1.25% | 70,100 | 301億4707万 | +6.72% | 5.79 | 0.63 |
| 01/28 | 872 | 885 | 867 | 878 | +0.69% | 55,000 | 297億7405万 | +5.78% | 5.72 | 0.62 |
| 01/27 | 851 | 876 | 846 | 872 | +4.31% | 97,500 | 295億7058万 | +5.31% | 5.68 | 0.62 |
| 01/24 | 839 | 845 | 829 | 836 | -0.36% | 33,300 | 283億4977万 | +1.21% | 5.45 | 0.59 |
| 01/23 | 844 | 847 | 836 | 839 | -0.47% | 39,800 | 284億5151万 | +1.7% | 5.47 | 0.59 |
| 01/22 | 843 | 847 | 831 | 843 | +0.36% | 33,100 | 285億8715万 | +2.31% | 5.49 | 0.6 |
| 01/21 | 860 | 863 | 838 | 840 | -1.52% | 104,900 | 284億8542万 | +2.07% | 5.47 | 0.6 |
| 01/20 | 847 | 853 | 843 | 853 | +1.43% | 52,200 | 289億2626万 | +3.77% | 5.56 | 0.6 |
| 01/17 | 840 | 848 | 833 | 841 | 0% | 45,400 | 285億1933万 | +2.44% | 5.48 | 0.6 |
| 01/16 | 828 | 842 | 828 | 841 | +2.44% | 36,800 | 285億1933万 | +2.56% | 5.48 | 0.6 |
| 01/15 | 826 | 826 | 818 | 821 | -0.36% | 16,500 | 278億4111万 | +0.24% | 5.35 | 0.58 |
| 01/14 | 820 | 826 | 815 | 824 | +0.12% | 33,800 | 279億4284万 | +0.61% | 5.37 | 0.58 |
| 01/10 | 822 | 826 | 820 | 823 | -0.6% | 16,300 | 279億893万 | +0.37% | 5.36 | 0.58 |
| 01/09 | 843 | 843 | 822 | 828 | -1.78% | 38,000 | 280億7848万 | +0.98% | 5.4 | 0.59 |
| 01/08 | 848 | 848 | 838 | 843 | -0.59% | 37,500 | 285億8715万 | +2.93% | 5.49 | 0.6 |
| 01/07 | 836 | 850 | 834 | 848 | +1.44% | 77,600 | 287億5671万 | +3.79% | 5.53 | 0.6 |
| 01/06 | 839 | 844 | 833 | 836 | +0.48% | 36,800 | 283億4977万 | +2.58% | 5.45 | 0.59 |
| 2024 | ||||||||||
| 12/30 | 804 | 836 | 804 | 832 | +3.48% | 67,800 | 282億1413万 | +2.34% | 5.42 | 0.59 |
| 12/27 | 809 | 809 | 801 | 804 | +0.5% | 24,300 | 272億6462万 | -0.99% | 5.24 | 0.57 |
| 12/26 | 803 | 803 | 796 | 800 | -0.37% | 144,800 | 271億2897万 | -1.48% | 5.21 | 0.57 |
| 12/25 | 807 | 809 | 802 | 803 | -0.62% | 45,700 | 272億3070万 | -1.11% | 5.23 | 0.57 |
| 12/24 | 809 | 814 | 805 | 808 | 0% | 31,400 | 274億26万 | -0.49% | 5.27 | 0.57 |
| 12/23 | 819 | 819 | 807 | 808 | -0.74% | 30,100 | 274億26万 | -0.49% | 5.27 | 0.57 |
| 12/20 | 819 | 820 | 811 | 814 | +0.49% | 28,400 | 276億373万 | +0.37% | 5.31 | 0.58 |
| 12/19 | 807 | 814 | 807 | 810 | -0.37% | 11,000 | 274億6808万 | 0% | 5.28 | 0.57 |
| 12/18 | 818 | 820 | 812 | 813 | -0.61% | 12,100 | 275億6982万 | +0.62% | 5.3 | 0.58 |
| 12/17 | 822 | 822 | 812 | 818 | +0.25% | 17,000 | 277億3937万 | +1.36% | 5.33 | 0.58 |
| 12/16 | 820 | 825 | 812 | 816 | +0.74% | 32,100 | 276億7155万 | +1.37% | 5.32 | 0.58 |
| 12/13 | 817 | 818 | 808 | 810 | -1.22% | 25,300 | 274億6808万 | +0.87% | 5.28 | 0.57 |
| 12/12 | 830 | 830 | 818 | 820 | -0.49% | 12,200 | 278億719万 | +2.24% | 5.34 | 0.58 |
| 12/11 | 824 | 825 | 817 | 824 | 0% | 7,400 | 279億4284万 | +3% | 5.37 | 0.58 |
| 12/10 | 820 | 828 | 810 | 824 | +0.98% | 31,800 | 279億4284万 | +3.39% | 5.37 | 0.58 |
| 12/09 | 820 | 825 | 814 | 816 | +0.49% | 86,700 | 276億7155万 | +2.77% | 5.32 | 0.58 |
| 12/06 | 825 | 825 | 812 | 812 | -1.22% | 9,800 | 275億3590万 | +2.65% | 5.29 | 0.58 |
| 12/05 | 830 | 830 | 821 | 822 | -0.12% | 11,000 | 278億7502万 | +4.31% | 5.36 | 0.58 |
| 12/04 | 833 | 833 | 819 | 823 | -1.32% | 62,900 | 279億893万 | +4.84% | 5.36 | 0.58 |
| 12/03 | 827 | 838 | 817 | 834 | +1.34% | 68,000 | 282億8195万 | +6.65% | 5.44 | 0.59 |
| 12/02 | 804 | 827 | 795 | 823 | +1.86% | 82,600 | 279億893万 | +5.65% | 5.36 | 0.58 |
| 11/29 | 811 | 816 | 803 | 808 | 0% | 20,000 | 274億26万 | +4.26% | 5.27 | 0.57 |
| 11/28 | 789 | 808 | 785 | 808 | +2.54% | 33,300 | 274億26万 | +4.66% | 5.27 | 0.57 |
| 11/27 | 800 | 800 | 784 | 788 | -1.25% | 24,300 | 267億2204万 | +2.47% | 5.14 | 0.56 |
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 | 10,480 1,048 4/4 | 5,270 527 11/20 | 98,400 984,000 5/17 | - | - | +16.54% 2/27 | -21.21% 7/19 |
| 2008年 3月期 | 8,600 860 4/2 | 2,210 221 1/18 | 167,100 1,671,000 1/18 | - | - | +23.13% 2/1 | -29.2% 1/16 |
| 2009年 3月期 | 3,840 384 5/13 384 5/9 | 170 17 2/27 17 2/25 | 175,000 1,750,000 2/12 | - | - | +67.21% 3/18 | -61.67% 2/24 |
| 2010年 3月期 | 1,250 125 9/29 | 270 27 4/7 27 4/6 | 2,583,900 25,839,000 8/31 | - | - | +97.48% 8/31 | -45.95% 11/9 |
| 2011年 3月期 | 452 5/10 | 120 3/16 | 959,700 9/27 | 36億605万 | 9億5736万 | +47.53% 9/24 | -44.85% 3/15 |
| 2012年 3月期 | 735 3/14 | 122 9/26 | 2,395,300 3/12 | 58億6383万 | 9億7331万 | +80.39% 3/9 | -17.49% 8/9 |
| 2013年 3月期 | 811 4/23 | 360 11/13 8/31 | 2,367,500 3/28 | 64億7015万 | 28億7208万 | +79.23% 4/23 | -25.71% 11/13 |
| 2014年 3月期 | 1,551 4/23 | 403 3/27 | 2,885,100 4/5 | 123億7387万 | 136億6622万 | +22.8% 5/8 | -31.84% 6/7 |
| 2015年 3月期 | 689 3/27 | 396 10/16 | 937,700 6/18 | 233億6482万 | 134億2884万 | +22.43% 6/19 | -19.14% 10/16 |
| 2016年 3月期 | 678 4/9 | 327 2/12 | 371,400 8/7 | 229億9180万 | 110億8896万 | +11.39% 3/15 | -23.62% 2/12 |
| 2017年 3月期 | 477 5/11 | 335 11/9 | 300,800 1/24 | 161億7565万 | 113億6025万 | +10.37% 5/12 | -11.15% 4/12 |
| 2018年 3月期 | 1,025 1/29 | 365 4/13 | 2,228,200 1/18 | 347億5899万 | 123億7759万 | +37.14% 1/22 | -14.41% 3/26 |
| 2019年 3月期 | 956 5/23 | 508 1/4 12/25 | 1,597,700 5/10 | 324億1912万 | 172億2689万 | +16.42% 5/10 | -18.26% 12/25 |
| 2020年 3月期 | 815 10/10 | 325 3/23 | 1,062,600 8/27 | 276億3764万 | 110億2114万 | +31.96% 9/9 | -39.8% 3/13 |
| 2021年 3月期 | 511 6/8 | 344 4/6 | 718,800 6/5 | 173億2863万 | 116億6545万 | +24.5% 6/8 | -15.58% 7/10 |
| 2022年 3月期 | 500 6/11 6/10 | 387 12/3 | 1,000,300 4/27 | 169億5560万 | 131億2364万 | +14.32% 2/9 | -7.61% 3/9 |
| 2023年 3月期 | 600 10/19 | 405 4/18 | 203,100 10/14 | 203億4673万 | 137億3404万 | +19.89% 9/21 | -9.41% 11/10 |
| 2024年 3月期 | 1,028 1/10 | 483 4/6 | 1,103,700 1/12 | 348億6073万 | 163億7911万 | +18.51% 12/6 | -14.45% 1/17 |
| 最新 | 1,198 2025/4/25 | 116,500 | 406億2564万 | +6.58% 1,124 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -41%（0.59倍）
- 1989/12/29 vs 1988/12/28
- 142%（2.42倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -43%（0.57倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 48%（1.48倍）
- 1994/12/30 vs 1993/12/30
- -9%（0.91倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/27
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 194%（2.94倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- 227%（3.27倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 93%（1.93倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/04/25 vs 2024/12/30
- 44%（1.44倍）
- 過去安値
120円（2011/03/16） - 898%（9.98倍）
1,198円（4/25）