株価チャート
株価
4/25
- 前日 (4/24)
- 177,800
- 始値
- 177,800
- 高値
- 178,600
- 安値
- 176,700
- 終値 -0.11%
- 177,600
- 出来高 +6.58%
- 2,350
乖離率
- 株価（5日）
移動平均値 - -0.94%
179,280 - 株価（25日）
移動平均値 - +1.47%
175,028 - 出来高（5日）
移動平均値 - +5.05%
2,237
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 | 177,800 | 178,600 | 176,700 | 177,600 | -0.11% | 2,350 | - | +1.47% | - | - |
| 04/24 | 181,000 | 181,000 | 177,300 | 177,800 | -1.82% | 2,205 | - | +1.78% | - | - |
| 04/23 | 181,600 | 182,100 | 180,900 | 181,100 | +0.06% | 2,554 | - | +3.86% | - | - |
| 04/22 | 179,300 | 181,400 | 178,700 | 181,000 | +1.17% | 2,568 | - | +4.07% | - | - |
| 04/21 | 177,600 | 178,900 | 177,600 | 178,900 | +0.56% | 1,506 | - | +3.21% | - | - |
| 04/18 | 177,400 | 178,500 | 176,900 | 177,900 | +0.45% | 2,744 | - | +2.96% | - | - |
| 04/17 | 175,900 | 177,300 | 175,400 | 177,100 | +0.63% | 3,511 | - | +2.83% | - | - |
| 04/16 | 175,800 | 176,400 | 175,100 | 176,000 | +0.46% | 2,307 | - | +2.51% | - | - |
| 04/15 | 175,100 | 175,800 | 174,300 | 175,200 | +0.11% | 2,964 | - | +2.36% | - | - |
| 04/14 | 174,500 | 176,600 | 173,800 | 175,000 | +0.29% | 2,831 | - | +2.53% | - | - |
| 04/11 | 173,400 | 174,500 | 171,400 | 174,500 | 0% | 4,372 | - | +2.48% | - | - |
| 04/10 | 170,300 | 176,500 | 168,900 | 174,500 | +2.47% | 5,189 | - | +2.64% | - | - |
| 04/09 | 170,300 | 171,300 | 169,200 | 170,300 | -0.06% | 4,950 | - | +0.33% | - | - |
| 04/08 | 167,300 | 173,300 | 167,200 | 170,400 | +2.16% | 4,707 | - | +0.44% | - | - |
| 04/07 | 166,800 | 169,500 | 162,900 | 166,800 | -2.34% | 4,643 | - | -1.69% | - | - |
| 04/04 | 170,600 | 172,200 | 169,500 | 170,800 | -0.81% | 4,156 | - | +0.64% | - | - |
| 04/03 | 170,900 | 172,200 | 170,300 | 172,200 | -0.4% | 3,206 | - | +1.47% | - | - |
| 04/02 | 174,300 | 174,300 | 171,700 | 172,900 | -0.46% | 2,834 | - | +1.97% | - | - |
| 04/01 | 174,300 | 175,000 | 172,600 | 173,700 | 0% | 3,919 | - | +2.56% | - | - |
| 03/31 | 176,800 | 176,800 | 173,700 | 173,700 | -2.36% | 3,055 | - | +2.68% | - | - |
| 03/28 | 178,000 | 178,400 | 177,000 | 177,900 | -0.06% | 2,813 | - | +5.28% | - | - |
| 03/27 | 176,600 | 178,500 | 176,600 | 178,000 | +0.96% | 3,232 | - | +5.58% | - | - |
| 03/26 | 175,600 | 178,600 | 175,600 | 176,300 | +0.4% | 3,070 | - | +4.82% | - | - |
| 03/25 | 175,100 | 178,500 | 175,100 | 175,600 | +2.99% | 5,973 | - | +4.66% | - | - |
| 03/24 | 169,600 | 171,200 | 169,600 | 170,500 | +0.77% | 1,800 | - | +1.85% | - | - |
| 03/21 | 169,700 | 170,300 | 168,100 | 169,200 | -0.35% | 3,040 | - | +1.24% | - | - |
| 03/19 | 169,600 | 171,400 | 168,600 | 169,800 | +0.06% | 3,539 | - | +1.8% | - | - |
| 03/18 | 170,500 | 173,800 | 169,100 | 169,700 | +1.92% | 5,373 | - | +1.95% | - | - |
| 03/17 | 165,300 | 166,800 | 164,800 | 166,500 | +0.85% | 1,743 | - | +0.21% | - | - |
| 03/14 | 164,200 | 165,400 | 163,600 | 165,100 | +0.67% | 3,056 | - | -0.55% | - | - |
| 03/13 | 163,300 | 165,200 | 162,900 | 164,000 | +0.24% | 2,668 | - | -1.16% | - | - |
| 03/12 | 162,100 | 163,900 | 161,400 | 163,600 | +0.49% | 2,244 | - | -1.41% | - | - |
| 03/11 | 163,300 | 163,700 | 161,300 | 162,800 | -0.31% | 2,093 | - | -1.86% | - | - |
| 03/10 | 164,700 | 165,500 | 163,200 | 163,300 | -0.97% | 1,852 | - | -1.55% | - | - |
| 03/07 | 167,600 | 167,800 | 164,900 | 164,900 | -1.73% | 1,655 | - | -0.57% | - | - |
| 03/06 | 168,000 | 168,000 | 166,000 | 167,800 | -0.06% | 2,121 | - | +1.17% | - | - |
| 03/05 | 168,200 | 168,700 | 167,500 | 167,900 | -0.12% | 2,139 | - | +1.34% | - | - |
| 03/04 | 171,000 | 171,000 | 168,100 | 168,100 | -1.47% | 2,574 | - | +1.64% | - | - |
| 03/03 | 170,000 | 170,800 | 169,100 | 170,600 | +1.55% | 3,205 | - | +3.45% | - | - |
| 02/28 | 168,400 | 171,300 | 168,000 | 168,000 | -1.41% | 6,827 | - | +2.26% | - | - |
| 02/27 | 168,200 | 170,500 | 168,100 | 170,400 | +1.01% | 2,646 | - | +4.04% | - | - |
| 02/26 | 170,000 | 170,100 | 167,600 | 168,700 | +0.3% | 4,094 | - | +3.39% | - | - |
| 02/25 | 169,700 | 169,800 | 168,200 | 168,200 | -0.18% | 2,781 | - | +3.43% | - | - |
| 02/21 | 169,500 | 169,700 | 168,500 | 168,500 | -0.41% | 3,035 | - | +3.97% | - | - |
| 02/20 | 169,000 | 169,400 | 168,000 | 169,200 | +0.59% | 2,882 | - | +4.75% | - | - |
| 02/19 | 168,000 | 168,900 | 167,700 | 168,200 | +0.24% | 3,357 | - | +4.49% | - | - |
| 02/18 | 166,800 | 168,300 | 166,700 | 167,800 | +0.9% | 2,830 | - | +4.6% | - | - |
| 02/17 | 166,700 | 167,200 | 165,800 | 166,300 | +0.24% | 2,119 | - | +3.97% | - | - |
| 02/14 | 163,900 | 166,800 | 163,900 | 165,900 | +1.41% | 3,126 | - | +3.98% | - | - |
| 02/13 | 161,900 | 164,400 | 161,400 | 163,600 | +1.68% | 3,185 | - | +2.77% | - | - |
| 02/12 | 161,000 | 161,800 | 160,600 | 160,900 | -0.37% | 1,655 | - | +1.21% | - | - |
| 02/10 | 161,400 | 161,900 | 160,500 | 161,500 | -0.37% | 2,306 | - | +1.64% | - | - |
| 02/07 | 162,800 | 162,800 | 161,400 | 162,100 | -0.61% | 1,776 | - | +2.14% | - | - |
| 02/06 | 163,000 | 163,800 | 162,400 | 163,100 | +0.31% | 2,075 | - | +2.88% | - | - |
| 02/05 | 164,700 | 164,700 | 162,400 | 162,600 | -1.09% | 2,195 | - | +2.7% | - | - |
| 02/04 | 163,300 | 164,700 | 162,900 | 164,400 | +1.29% | 2,894 | - | +4% | - | - |
| 02/03 | 162,300 | 163,700 | 162,000 | 162,300 | -0.12% | 3,319 | - | +2.88% | - | - |
| 01/31 | 164,200 | 164,200 | 162,500 | 162,500 | -0.12% | 3,100 | - | +3.18% | - | - |
| 01/30 | 161,500 | 163,600 | 160,700 | 162,700 | -1.45% | 4,560 | - | +3.53% | - | - |
| 01/29 | 163,800 | 166,000 | 163,500 | 165,100 | +1.04% | 11,609 | - | +5.31% | - | - |
| 01/28 | 160,500 | 164,700 | 159,800 | 163,400 | +1.74% | 4,458 | - | +4.52% | - | - |
| 01/27 | 157,700 | 160,900 | 157,300 | 160,600 | +2.82% | 2,666 | - | +2.98% | - | - |
| 01/24 | 154,900 | 157,800 | 154,800 | 156,200 | +0.77% | 2,859 | - | +0.28% | - | - |
| 01/23 | 155,500 | 155,500 | 154,500 | 155,000 | -0.32% | 1,706 | - | -0.49% | - | - |
| 01/22 | 155,400 | 156,100 | 154,800 | 155,500 | +0.39% | 2,118 | - | -0.19% | - | - |
| 01/21 | 155,000 | 155,400 | 154,600 | 154,900 | 0% | 1,907 | - | -0.58% | - | - |
| 01/20 | 154,900 | 155,400 | 154,200 | 154,900 | +0.26% | 2,273 | - | -0.59% | - | - |
| 01/17 | 154,400 | 155,300 | 154,000 | 154,500 | -0.26% | 2,613 | - | -0.85% | - | - |
| 01/16 | 155,000 | 155,800 | 154,300 | 154,900 | -0.26% | 2,093 | - | -0.64% | - | - |
| 01/15 | 154,900 | 155,400 | 153,800 | 155,300 | +0.58% | 3,411 | - | -0.43% | - | - |
| 01/14 | 156,500 | 156,800 | 154,400 | 154,400 | -1.03% | 2,828 | - | -1.03% | - | - |
| 01/10 | 156,600 | 156,600 | 155,500 | 156,000 | -0.32% | 1,766 | - | -0.09% | - | - |
| 01/09 | 156,500 | 156,800 | 155,900 | 156,500 | -0.32% | 2,221 | - | +0.19% | - | - |
| 01/08 | 158,200 | 158,500 | 157,000 | 157,000 | -0.63% | 1,958 | - | +0.5% | - | - |
| 01/07 | 158,800 | 159,200 | 157,900 | 158,000 | -0.5% | 1,556 | - | +1.1% | - | - |
| 01/06 | 158,800 | 159,500 | 158,100 | 158,800 | +1.28% | 2,331 | - | +1.59% | - | - |
| 2024 | ||||||||||
| 12/30 | 158,600 | 159,200 | 156,800 | 156,800 | -0.82% | 2,649 | - | +0.31% | - | - |
| 12/27 | 157,800 | 158,600 | 157,400 | 158,100 | +0.19% | 1,471 | - | +1.09% | - | - |
| 12/26 | 156,100 | 157,800 | 156,100 | 157,800 | +1.02% | 2,808 | - | +0.89% | - | - |
| 12/25 | 156,300 | 156,700 | 155,500 | 156,200 | -0.13% | 1,535 | - | -0.14% | - | - |
| 12/24 | 156,100 | 156,400 | 155,400 | 156,400 | +0.32% | 1,688 | - | -0.08% | - | - |
| 12/23 | 154,500 | 156,600 | 154,500 | 155,900 | +1.3% | 2,000 | - | -0.43% | - | - |
| 12/20 | 154,000 | 155,500 | 153,700 | 153,900 | +0.33% | 3,776 | - | -1.74% | - | - |
| 12/19 | 153,500 | 154,200 | 152,900 | 153,400 | -0.32% | 2,335 | - | -2.11% | - | - |
| 12/18 | 154,400 | 155,400 | 153,900 | 153,900 | -0.13% | 2,286 | - | -1.8% | - | - |
| 12/17 | 154,900 | 155,400 | 153,900 | 154,100 | -1.09% | 2,536 | - | -1.71% | - | - |
| 12/16 | 156,000 | 156,300 | 155,000 | 155,800 | -0.13% | 1,822 | - | -0.67% | - | - |
| 12/13 | 155,500 | 156,800 | 155,100 | 156,000 | 0% | 3,571 | - | -0.53% | - | - |
| 12/12 | 155,300 | 156,500 | 155,300 | 156,000 | +0.32% | 2,031 | - | -0.49% | - | - |
| 12/11 | 155,000 | 156,000 | 154,900 | 155,500 | +0.13% | 2,273 | - | -0.75% | - | - |
| 12/10 | 155,200 | 155,300 | 154,500 | 155,300 | +0.13% | 1,979 | - | -0.89% | - | - |
| 12/09 | 156,500 | 157,000 | 154,600 | 155,100 | -0.77% | 2,860 | - | -0.96% | - | - |
| 12/06 | 157,000 | 157,500 | 156,300 | 156,300 | -0.19% | 1,922 | - | -0.19% | - | - |
| 12/05 | 156,200 | 157,600 | 156,200 | 156,600 | +0.19% | 1,469 | - | +0.04% | - | - |
| 12/04 | 158,200 | 158,400 | 156,300 | 156,300 | -1.01% | 1,593 | - | -0.11% | - | - |
| 12/03 | 157,800 | 158,200 | 157,200 | 157,900 | +0.38% | 1,821 | - | +0.94% | - | - |
| 12/02 | 158,500 | 158,800 | 157,300 | 157,300 | +0.06% | 1,878 | - | +0.62% | - | - |
| 11/29 | 158,500 | 159,600 | 157,200 | 157,200 | -0.82% | 1,670 | - | +0.64% | - | - |
| 11/28 | 158,600 | 159,000 | 157,500 | 158,500 | -0.13% | 1,747 | - | +1.56% | - | - |
| 11/27 | 159,400 | 159,700 | 157,900 | 158,700 | -0.13% | 2,104 | - | +1.76% | - | - |
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 1月期 | 294,000 1,470,000 6/1 1,470,000 5/31 | 126,000 630,000 3/17 | 12,130 2,426 7/27 | - | - | +14.26% 4/7 | -19.42% 7/27 |
| 2009年 1月期 | 171,200 856,000 8/13 | 78,800 394,000 11/20 | 7,930 1,586 11/4 | - | - | +17.33% 1/7 | -33.29% 10/10 |
| 2010年 1月期 | 109,200 546,000 1/19 | 81,200 406,000 11/27 | 17,220 3,444 12/28 | - | - | +13.88% 1/4 | -17.33% 2/1 |
| 2011年 1月期 | 121,400 607,000 1/5 607,000 1/4 | 83,600 418,000 3/15 | 8,640 1,728 1/6 | - | - | +12.83% 1/4 | -15.37% 3/15 |
| 2012年 1月期 | 96,000 480,000 8/1 | 67,900 339,500 11/28 | 10,340 2,068 1/26 | - | - | +12.79% 2/29 | -12.82% 11/28 |
| 2013年 1月期 | 149,000 745,000 3/27 | 73,800 369,000 8/16 | 14,395 2,879 6/4 | - | - | +29.76% 3/27 | -14.71% 5/14 |
| 2014年 1月期 | 146,800 6/20 | 99,400 497,000 8/30 497,000 8/12 | 23,470 4,694 8/6 | 1435億1168万 | 841億8186万 | +15.25% 9/26 | -7.6% 2/4 |
| 2015年 1月期 | 168,500 1/21 | 135,000 7/9 | 10,025 10/8 | 1647億2560万 | 1319億7600万 | +6.68% 10/31 | -8.23% 7/10 |
| 2016年 1月期 | 167,900 2/25 | 130,100 9/8 | 10,707 2/16 | 1641億3904万 | 1271億8576万 | +11.76% 2/19 | -7.94% 6/24 |
| 2017年 1月期 | 149,700 12/30 | 129,300 7/14 | 6,867 7/26 | 1463億4672万 | 1264億368万 | +4.73% 12/30 | -4.71% 7/14 |
| 2018年 1月期 | 157,100 7/17 | 131,000 11/9 | 5,705 7/17 | 1535億8096万 | 1280億6560万 | +4.66% 7/17 | -5.6% 2/6 |
| 2019年 1月期 | 203,400 7/16 | 150,900 8/22 8/3 | 8,385 4/1 | 1988億4384万 | 1475億1984万 | +6.92% 3/28 | -2.92% 12/25 |
| 2020年 1月期 | 214,800 1/29 | 89,300 3/19 | 16,771 3/13 | 2099億8848万 | 872億9968万 | +14.52% 5/11 | -49.66% 3/19 |
| 2021年 1月期 | 209,700 7/28 | 127,300 8/12 | 10,275 9/18 | 2050億272万 | 1244億4848万 | +11.72% 2/16 | -5.42% 8/24 |
| 2022年 1月期 | 204,700 8/2 | 171,800 1/21 | 6,447 6/17 | 2001億1472万 | - | +7.75% 3/29 | -8.62% 1/20 |
| 2023年 1月期 | 218,300 12/16 | 174,300 4/14 | 6,765 7/27 | - | - | +8.05% 11/1 | -5.95% 3/23 |
| 2024年 1月期 | 189,600 9/6 | 151,100 7/31 | 9,957 3/15 | - | - | +3.22% 8/27 | -7.76% 8/5 |
| 2025年 1月期 | 166,000 1/29 | 141,300 8/5 | 11,609 1/29 | - | - | +5.31% 1/29 | -2.65% 9/11 |
| 最新 | 177,600 2025/4/25 | 2,350 | 1736億2176万 | +1.47% 175,028 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/04/25 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
67,900円（2011/11/28） - 162%（2.62倍）
177,600円（4/25）