株価チャート
株価
4/25
- 前日 (4/24)
- 1,726
- 始値
- 1,723
- 高値
- 1,740
- 安値
- 1,719
- 終値 +0.64%
- 1,737
- 出来高 -39.74%
- 18,200
乖離率
- 株価（5日）
移動平均値 - -1.08%
1,756 - 株価（25日）
移動平均値 - +3.7%
1,675 - 出来高（5日）
移動平均値 - -39.01%
29,840
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 | 1,723 | 1,740 | 1,719 | 1,737 | +0.64% | 18,200 | 415億3792万 | +3.7% | 12.87 | 2.14 |
| 04/24 | 1,756 | 1,767 | 1,722 | 1,726 | -2.15% | 30,200 | 412億7487万 | +3.17% | 12.79 | 2.13 |
| 04/23 | 1,777 | 1,795 | 1,754 | 1,764 | -0.28% | 47,600 | 421億8359万 | +5.57% | 13.07 | 2.18 |
| 04/22 | 1,770 | 1,779 | 1,754 | 1,769 | -0.79% | 24,100 | 423億315万 | +6.12% | 13.11 | 2.18 |
| 04/21 | 1,781 | 1,796 | 1,751 | 1,783 | -1.44% | 29,100 | 426億3794万 | +7.22% | 13.21 | 2.2 |
| 04/18 | 1,753 | 1,809 | 1,753 | 1,809 | +3.31% | 44,800 | 432億5970万 | +9.24% | 13.41 | 2.23 |
| 04/17 | 1,777 | 1,835 | 1,741 | 1,751 | -2.4% | 98,800 | 418億7271万 | +6.19% | 12.98 | 2.16 |
| 04/16 | 1,734 | 1,795 | 1,726 | 1,794 | +5.9% | 137,500 | 429億99万 | +9.19% | 13.3 | 2.21 |
| 04/15 | 1,680 | 1,706 | 1,661 | 1,694 | +4.5% | 56,400 | 405億963万 | +3.55% | 12.55 | 2.09 |
| 04/14 | 1,560 | 1,633 | 1,545 | 1,621 | +4.24% | 66,100 | 387億6394万 | -0.73% | 12.01 | 2 |
| 04/11 | 1,524 | 1,564 | 1,510 | 1,555 | -0.58% | 31,200 | 371億8564万 | -4.72% | 11.52 | 1.92 |
| 04/10 | 1,589 | 1,589 | 1,539 | 1,564 | +4.55% | 40,600 | 374億87万 | -4.34% | 11.59 | 1.93 |
| 04/09 | 1,500 | 1,527 | 1,479 | 1,496 | -2.73% | 60,500 | 357億7474万 | -8.67% | 11.09 | 1.85 |
| 04/08 | 1,506 | 1,548 | 1,506 | 1,538 | +6.07% | 36,900 | 367億7911万 | -6.33% | 11.4 | 1.9 |
| 04/07 | 1,424 | 1,492 | 1,403 | 1,450 | -6.99% | 66,700 | 346億7472万 | -11.8% | 10.75 | 1.79 |
| 04/04 | 1,621 | 1,621 | 1,541 | 1,559 | -5.23% | 84,700 | 372億8130万 | -5.46% | 11.55 | 1.92 |
| 04/03 | 1,650 | 1,653 | 1,637 | 1,645 | -1.79% | 40,200 | 393億3787万 | -0.36% | 12.19 | 2.03 |
| 04/02 | 1,692 | 1,697 | 1,670 | 1,675 | -1% | 23,600 | 400億5528万 | +1.45% | 12.41 | 2.07 |
| 04/01 | 1,692 | 1,710 | 1,677 | 1,692 | +0.48% | 27,900 | 404億6181万 | +2.48% | 12.54 | 2.09 |
| 03/31 | 1,678 | 1,716 | 1,670 | 1,684 | -1.86% | 54,800 | 402億7050万 | +2.12% | 12.48 | 2.08 |
| 03/28 | 1,738 | 1,750 | 1,715 | 1,716 | -2.11% | 73,800 | 410億3573万 | +4.13% | 12.72 | 2.12 |
| 03/27 | 1,716 | 1,760 | 1,716 | 1,753 | +1.15% | 66,300 | 419億2054万 | +6.5% | 12.99 | 2.16 |
| 03/26 | 1,700 | 1,736 | 1,699 | 1,733 | +1.76% | 79,800 | 414億4226万 | +5.48% | 12.84 | 2.14 |
| 03/25 | 1,680 | 1,705 | 1,677 | 1,703 | +1.67% | 35,000 | 407億2486万 | +3.78% | 12.62 | 2.1 |
| 03/24 | 1,682 | 1,689 | 1,670 | 1,675 | -0.42% | 26,700 | 400億5528万 | +2.13% | 12.41 | 2.07 |
| 03/21 | 1,668 | 1,684 | 1,668 | 1,682 | +0.6% | 34,500 | 402億2267万 | +2.56% | 12.47 | 2.07 |
| 03/19 | 1,667 | 1,680 | 1,667 | 1,672 | +0.54% | 34,100 | 399億8353万 | +1.89% | 12.39 | 2.06 |
| 03/18 | 1,657 | 1,664 | 1,653 | 1,663 | +0.42% | 40,600 | 397億6831万 | +1.34% | 12.32 | 2.05 |
| 03/17 | 1,630 | 1,658 | 1,630 | 1,656 | +2.22% | 39,900 | 396億92万 | +0.85% | 12.27 | 2.04 |
| 03/14 | 1,634 | 1,641 | 1,620 | 1,620 | -0.61% | 39,400 | 387億4003万 | -1.46% | 12.01 | 2 |
| 03/13 | 1,615 | 1,630 | 1,612 | 1,630 | +1.18% | 26,200 | 389億7916万 | -0.97% | 12.08 | 2.01 |
| 03/12 | 1,600 | 1,611 | 1,587 | 1,611 | +0.62% | 50,300 | 385億2480万 | -2.3% | 11.94 | 1.99 |
| 03/11 | 1,615 | 1,615 | 1,592 | 1,601 | -1.17% | 36,900 | 382億8567万 | -3.03% | 11.87 | 1.97 |
| 03/10 | 1,633 | 1,633 | 1,616 | 1,620 | +0.06% | 21,800 | 387億4003万 | -2.17% | 12.01 | 2 |
| 03/07 | 1,629 | 1,629 | 1,607 | 1,619 | -0.43% | 36,100 | 387億1611万 | -2.41% | 12 | 2 |
| 03/06 | 1,628 | 1,632 | 1,616 | 1,626 | +0.12% | 25,500 | 388億8351万 | -2.17% | 12.05 | 2.01 |
| 03/05 | 1,609 | 1,627 | 1,609 | 1,624 | +1.31% | 26,700 | 388億3568万 | -2.46% | 12.04 | 2 |
| 03/04 | 1,599 | 1,611 | 1,579 | 1,603 | +0.56% | 42,000 | 383億3350万 | -3.84% | 11.88 | 1.98 |
| 03/03 | 1,593 | 1,598 | 1,581 | 1,594 | +0.89% | 41,400 | 381億1827万 | -4.49% | 11.81 | 1.97 |
| 02/28 | 1,609 | 1,612 | 1,568 | 1,580 | -1.62% | 71,700 | 377億8348万 | -5.45% | 12.18 | 1.95 |
| 02/27 | 1,600 | 1,608 | 1,580 | 1,606 | -2.61% | 65,100 | 384億524万 | -4.06% | 12.38 | 1.98 |
| 02/26 | 1,651 | 1,655 | 1,639 | 1,649 | -0.12% | 66,400 | 394億3352万 | -1.61% | 12.71 | 2.03 |
| 02/25 | 1,654 | 1,656 | 1,642 | 1,651 | -0.18% | 45,900 | 394億8135万 | -1.49% | 12.73 | 2.04 |
| 02/21 | 1,658 | 1,658 | 1,643 | 1,654 | -0.24% | 47,500 | 395億5309万 | -1.25% | 12.75 | 2.04 |
| 02/20 | 1,676 | 1,676 | 1,656 | 1,658 | -0.54% | 28,300 | 396億4874万 | -1.01% | 12.78 | 2.04 |
| 02/19 | 1,671 | 1,677 | 1,666 | 1,667 | -0.3% | 24,900 | 398億6397万 | -0.54% | 12.85 | 2.06 |
| 02/18 | 1,677 | 1,677 | 1,670 | 1,672 | -0.48% | 25,400 | 399億8353万 | -0.24% | 12.89 | 2.06 |
| 02/17 | 1,680 | 1,685 | 1,673 | 1,680 | -0.18% | 25,600 | 401億7484万 | +0.24% | 12.95 | 2.07 |
| 02/14 | 1,695 | 1,695 | 1,682 | 1,683 | -0.41% | 23,000 | 402億4658万 | +0.36% | 12.98 | 2.08 |
| 02/13 | 1,692 | 1,696 | 1,680 | 1,690 | +0.3% | 29,400 | 404億1398万 | +0.72% | 13.03 | 2.08 |
| 02/12 | 1,700 | 1,700 | 1,684 | 1,685 | -0.06% | 25,400 | 402億9441万 | +0.36% | 12.99 | 2.08 |
| 02/10 | 1,688 | 1,694 | 1,684 | 1,686 | -0.24% | 20,500 | 403億1832万 | +0.36% | 13 | 2.08 |
| 02/07 | 1,693 | 1,700 | 1,685 | 1,690 | +0.06% | 18,600 | 404億1398万 | +0.54% | 13.03 | 2.08 |
| 02/06 | 1,696 | 1,696 | 1,684 | 1,689 | +0.06% | 14,500 | 403億9007万 | +0.36% | 13.02 | 2.08 |
| 02/05 | 1,697 | 1,703 | 1,686 | 1,688 | 0% | 29,600 | 403億6615万 | +0.3% | 13.02 | 2.08 |
| 02/04 | 1,702 | 1,703 | 1,688 | 1,688 | +0.3% | 27,200 | 403億6615万 | +0.36% | 13.02 | 2.08 |
| 02/03 | 1,699 | 1,703 | 1,679 | 1,683 | -1.75% | 62,500 | 402億4658万 | +0.06% | 12.98 | 2.08 |
| 01/31 | 1,705 | 1,719 | 1,695 | 1,713 | +0.71% | 29,800 | 409億6399万 | +1.96% | 13.21 | 2.11 |
| 01/30 | 1,697 | 1,702 | 1,689 | 1,701 | +0.65% | 21,000 | 406億7703万 | +1.37% | 13.12 | 2.1 |
| 01/29 | 1,702 | 1,704 | 1,688 | 1,690 | -0.24% | 29,300 | 404億1398万 | +0.72% | 13.03 | 2.08 |
| 01/28 | 1,695 | 1,704 | 1,690 | 1,694 | +0.47% | 22,100 | 405億963万 | +0.89% | 13.06 | 2.09 |
| 01/27 | 1,671 | 1,688 | 1,668 | 1,686 | +2.31% | 24,500 | 403億1832万 | +0.3% | 13 | 2.08 |
| 01/24 | 1,653 | 1,661 | 1,645 | 1,648 | -0.3% | 40,600 | 394億961万 | -2.14% | 12.71 | 2.03 |
| 01/23 | 1,661 | 1,661 | 1,649 | 1,653 | -0.3% | 15,100 | 395億2918万 | -2.07% | 12.75 | 2.04 |
| 01/22 | 1,665 | 1,674 | 1,647 | 1,658 | +0.85% | 19,200 | 396億4874万 | -2.07% | 12.78 | 2.04 |
| 01/21 | 1,660 | 1,660 | 1,640 | 1,644 | +0.12% | 23,300 | 393億1395万 | -3.18% | 12.68 | 2.03 |
| 01/20 | 1,650 | 1,655 | 1,642 | 1,642 | +0.24% | 16,600 | 392億6613万 | -3.58% | 12.66 | 2.03 |
| 01/17 | 1,657 | 1,657 | 1,637 | 1,638 | -1.09% | 29,600 | 391億7047万 | -4.1% | 12.63 | 2.02 |
| 01/16 | 1,678 | 1,690 | 1,656 | 1,656 | -0.48% | 26,100 | 396億92万 | -3.27% | 12.77 | 2.04 |
| 01/15 | 1,677 | 1,689 | 1,664 | 1,664 | -0.78% | 21,300 | 397億9223万 | -3.09% | 12.83 | 2.05 |
| 01/14 | 1,684 | 1,700 | 1,668 | 1,677 | -0.47% | 24,700 | 401億310万 | -2.5% | 12.93 | 2.07 |
| 01/10 | 1,690 | 1,700 | 1,684 | 1,685 | -0.65% | 14,300 | 402億9441万 | -2.21% | 12.99 | 2.08 |
| 01/09 | 1,702 | 1,713 | 1,690 | 1,696 | -0.53% | 27,400 | 405億5746万 | -1.68% | 13.08 | 2.09 |
| 01/08 | 1,703 | 1,726 | 1,703 | 1,705 | -0.29% | 16,000 | 407億7268万 | -1.27% | 13.15 | 2.1 |
| 01/07 | 1,722 | 1,722 | 1,705 | 1,710 | -0.23% | 16,500 | 408億9225万 | -1.16% | 13.18 | 2.11 |
| 01/06 | 1,717 | 1,735 | 1,714 | 1,714 | -0.23% | 28,900 | 409億8791万 | -0.98% | 13.22 | 2.11 |
| 2024 | ||||||||||
| 12/30 | 1,726 | 1,730 | 1,718 | 1,718 | -0.52% | 16,800 | 410億8356万 | -0.87% | 13.25 | 2.12 |
| 12/27 | 1,726 | 1,730 | 1,708 | 1,727 | +2.43% | 31,000 | 412億9878万 | -0.4% | 13.32 | 2.13 |
| 12/26 | 1,682 | 1,693 | 1,679 | 1,686 | 0% | 32,100 | 403億1832万 | -2.88% | 13 | 2.08 |
| 12/25 | 1,672 | 1,686 | 1,665 | 1,686 | +1.14% | 14,200 | 403億1832万 | -3.05% | 13 | 2.08 |
| 12/24 | 1,652 | 1,667 | 1,637 | 1,667 | +1.03% | 38,000 | 398億6397万 | -4.36% | 12.85 | 2.06 |
| 12/23 | 1,668 | 1,668 | 1,645 | 1,650 | -0.66% | 51,100 | 394億5744万 | -5.5% | 12.72 | 2.04 |
| 12/20 | 1,695 | 1,695 | 1,661 | 1,661 | -2.01% | 43,500 | 397億2048万 | -5.14% | 12.81 | 2.05 |
| 12/19 | 1,697 | 1,725 | 1,672 | 1,695 | -0.88% | 61,900 | 405億3355万 | -3.42% | 13.07 | 2.09 |
| 12/18 | 1,751 | 1,751 | 1,706 | 1,710 | -2.68% | 38,300 | 408億9225万 | -2.73% | 13.18 | 2.11 |
| 12/17 | 1,761 | 1,761 | 1,748 | 1,757 | +0.29% | 10,700 | 420億1619万 | -0.17% | 13.55 | 2.17 |
| 12/16 | 1,760 | 1,769 | 1,752 | 1,752 | -0.4% | 14,100 | 418億9662万 | -0.51% | 13.51 | 2.16 |
| 12/13 | 1,760 | 1,775 | 1,759 | 1,759 | -0.79% | 16,300 | 420億6402万 | -0.11% | 13.56 | 2.17 |
| 12/12 | 1,766 | 1,777 | 1,766 | 1,773 | +0.17% | 11,900 | 423億9881万 | +0.62% | 13.67 | 2.19 |
| 12/11 | 1,791 | 1,791 | 1,758 | 1,770 | +0.28% | 14,500 | 423億2707万 | +0.45% | 13.65 | 2.18 |
| 12/10 | 1,780 | 1,780 | 1,757 | 1,765 | -0.28% | 10,200 | 422億750万 | +0.17% | 13.61 | 2.18 |
| 12/09 | 1,759 | 1,773 | 1,756 | 1,770 | +0.68% | 13,400 | 423億2707万 | +0.45% | 13.65 | 2.18 |
| 12/06 | 1,760 | 1,760 | 1,753 | 1,758 | -0.06% | 6,000 | 420億4010万 | -0.23% | 13.55 | 2.17 |
| 12/05 | 1,758 | 1,764 | 1,745 | 1,759 | +0.51% | 10,800 | 420億6402万 | -0.23% | 13.56 | 2.17 |
| 12/04 | 1,759 | 1,759 | 1,745 | 1,750 | -0.51% | 9,500 | 418億4880万 | -0.74% | 13.49 | 2.16 |
| 12/03 | 1,740 | 1,759 | 1,740 | 1,759 | +1.09% | 14,300 | 420億6402万 | -0.28% | 13.56 | 2.17 |
| 12/02 | 1,727 | 1,750 | 1,727 | 1,740 | -0.29% | 12,100 | 416億966万 | -1.42% | 13.42 | 2.15 |
| 11/29 | 1,767 | 1,767 | 1,736 | 1,745 | -1.25% | 12,500 | 417億2923万 | -1.13% | 13.45 | 2.26 |
| 11/28 | 1,732 | 1,767 | 1,732 | 1,767 | +1.73% | 9,600 | 422億5533万 | +0.06% | 13.62 | 2.29 |
| 11/27 | 1,756 | 1,756 | 1,727 | 1,737 | -1.36% | 20,400 | 415億3792万 | -1.53% | 13.39 | 2.25 |
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 2月期 | 3 334,000 6/7 347,000 4/24 他5件 | 1 141,000 2/29 141,000 2/28 他11件 | 2,375,360,000 14,846 4/4 | - | - | +26.44% 4/3 | -28.05% 1/22 |
| 2009年 2月期 | 1 72,500 2/27 73,200 2/25 他45件 | 0 70,400 2/27 64,500 2/26 他4件 | 120,640,000 754 5/9 | - | - | +26.53% 1/9 | -39.96% 10/10 |
| 2010年 2月期 | 248 198,000 2/23 | 0 147,100 1/15 145,000 1/14 他56件 | 58,560,000 366 1/18 | - | - | +2144.46% 2/23 | -6.93% 8/7 |
| 2011年 2月期 | 345 1,378 1/17 | 199 794 3/4 | 164,800 41,200 1/14 | 67億5991万 | 38億9504万 | +31.74% 1/17 | -35.69% 3/16 |
| 2012年 2月期 | 322 1,289 1/27 | 159 637 3/17 | 434,800 108,700 3/17 | 63億2331万 | 31億2486万 | +14.4% 4/22 | -9.61% 7/14 |
| 2013年 2月期 | 454 1,814 2/4 | 261 1,042 5/15 | 192,800 48,200 1/7 | 88億9875万 | 51億1163万 | +24.42% 1/22 | -9.35% 5/15 |
| 2014年 2月期 | 895 1,790 10/4 | 415 830 3/8 | 350,800 175,400 10/7 | 175億6204万 | 81億4329万 | +26.95% 10/4 | -23.97% 6/7 |
| 2015年 2月期 | 1,330 2/24 | 670 4/15 | 938,100 1/16 | 262億7335万 | 132億3544万 | +39.63% 1/16 | -7.72% 3/3 |
| 2016年 2月期 | 1,286 4/7 | 864 9/8 | 100,200 3/3 | 254億415万 | 170億6780万 | +14.54% 10/26 | -14.03% 9/8 |
| 2017年 2月期 | 1,155 1/10 | 817 8/31 8/30 他2件 | 160,700 2/24 | 228億1633万 | 161億3934万 | +8.78% 12/8 | -7.03% 6/28 |
| 2018年 2月期 | 1,400 11/27 | 950 4/17 | 143,100 7/10 | 276億5616万 | 187億6668万 | +11.18% 10/16 | -11.48% 2/14 |
| 2019年 2月期 | 1,312 10/10 | 814 12/25 | 112,800 10/10 | 259億1777万 | 160億8008万 | +13.99% 10/10 | -16.69% 12/25 |
| 2020年 2月期 | 1,193 4/10 4/8 | 786 2/28 | 233,700 2/28 | 285億2892万 | 187億9608万 | +12.77% 10/2 | -35.61% 3/13 |
| 2021年 2月期 | 1,173 9/29 | 529 3/13 | 195,400 1/28 | 280億5065万 | 126億5029万 | +17.79% 7/30 | -7.83% 10/23 |
| 2022年 2月期 | 1,553 1/12 | 974 3/24 | 213,600 4/14 | 371億3782万 | 232億9184万 | +15.5% 1/5 | -8.36% 10/15 |
| 2023年 2月期 | 1,952 7/19 | 1,291 3/9 | 508,800 7/13 | 466億7934万 | 308億7245万 | +27.54% 7/15 | -11.55% 9/2 |
| 2024年 2月期 | 1,970 8/29 | 1,511 3/1 | 413,400 4/13 | 471億979万 | 361億3344万 | +9.6% 6/22 | -7.63% 10/13 |
| 2025年 2月期 | 2,020 7/17 | 1,563 8/5 | 149,100 7/16 | 483億547万 | 373億7695万 | +8.13% 7/16 | -15.43% 8/5 |
| 最新 | 1,737 2025/4/25 | 18,200 | 415億3792万 | +3.7% 1,675 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 93%（1.93倍）
- 2010/12/30 vs 2009/12/30
- 28311%（284.11倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/04/25 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
0円（2008/12/30） - 376996%（3770.96倍）
1,737円（4/25）