株価チャート
株価
4/25
- 前日 (4/24)
- 1,099
- 始値
- 1,110
- 高値
- 1,236
- 安値
- 1,097
- 終値 +7.01%
- 1,176
- 出来高 +142.66%
- 2,713,400
乖離率
- 株価（5日）
移動平均値 - +4.07%
1,130 - 株価（25日）
移動平均値 - +4.53%
1,125 - 出来高（5日）
移動平均値 - +128.49%
1,187,540
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 | 1,110 | 1,236 | 1,097 | 1,176 | +7.01% | 2,713,400 | 3500億7316万 | +4.53% | 15.87 | 1.18 |
| 04/24 | 1,115 | 1,120 | 1,091 | 1,099 | -1.88% | 1,118,200 | 3271億5170万 | -2.14% | 14.83 | 1.11 |
| 04/23 | 1,145 | 1,146 | 1,114 | 1,120 | -0.8% | 891,600 | 3334億301万 | -0.36% | 15.11 | 1.13 |
| 04/22 | 1,134 | 1,146 | 1,119 | 1,129 | +0.18% | 623,000 | 3360億8214万 | +0.36% | 15.23 | 1.14 |
| 04/21 | 1,121 | 1,128 | 1,102 | 1,127 | +0.54% | 591,500 | 3354億8678万 | +0.09% | 15.21 | 1.13 |
| 04/18 | 1,113 | 1,146 | 1,104 | 1,121 | +3.03% | 1,050,400 | 3337億69万 | -0.44% | 15.13 | 1.13 |
| 04/17 | 1,069 | 1,092 | 1,067 | 1,088 | +0.93% | 662,700 | 3238億7721万 | -3.37% | 14.68 | 1.1 |
| 04/16 | 1,085 | 1,087 | 1,063 | 1,078 | -0.09% | 966,900 | 3209億40万 | -4.35% | 14.55 | 1.09 |
| 04/15 | 1,124 | 1,130 | 1,070 | 1,079 | -3.57% | 1,238,200 | 3211億9808万 | -4.26% | 14.56 | 1.09 |
| 04/14 | 1,110 | 1,140 | 1,102 | 1,119 | +0.72% | 659,400 | 3331億533万 | -0.89% | 15.1 | 1.13 |
| 04/11 | 1,100 | 1,118 | 1,070 | 1,111 | -1.68% | 957,700 | 3307億2388万 | -1.59% | 14.99 | 1.12 |
| 04/10 | 1,100 | 1,133 | 1,087 | 1,130 | +8.65% | 1,153,600 | 3363億7982万 | +0.09% | 15.25 | 1.14 |
| 04/09 | 1,073 | 1,077 | 1,004 | 1,040 | -4.06% | 1,841,100 | 3095億8851万 | -7.64% | 14.03 | 1.05 |
| 04/08 | 1,055 | 1,111 | 1,055 | 1,084 | +6.48% | 1,149,900 | 3226億8649万 | -3.82% | 14.63 | 1.09 |
| 04/07 | 1,025 | 1,057 | 996 | 1,018 | -10.54% | 2,626,700 | 3030億3952万 | -9.59% | 13.74 | 1.02 |
| 04/04 | 1,166 | 1,168 | 1,106 | 1,138 | -3.72% | 1,874,200 | 3387億6127万 | +0.98% | 15.36 | 1.15 |
| 04/03 | 1,116 | 1,187 | 1,098 | 1,182 | +0.6% | 1,783,800 | 3518億5925万 | +5.07% | 15.95 | 1.19 |
| 04/02 | 1,192 | 1,197 | 1,156 | 1,175 | -1.01% | 1,089,100 | 3497億7548万 | +4.91% | 15.85 | 1.18 |
| 04/01 | 1,173 | 1,223 | 1,173 | 1,187 | +1.19% | 1,382,900 | 3533億4766万 | +6.27% | 16.02 | 1.19 |
| 03/31 | 1,124 | 1,199 | 1,122 | 1,173 | +0.43% | 1,596,200 | 3491億8012万 | +5.39% | 17.4 | 1.18 |
| 03/28 | 1,150 | 1,176 | 1,141 | 1,168 | +0.78% | 1,209,100 | 3476億9171万 | +5.32% | 17.32 | 1.18 |
| 03/27 | 1,158 | 1,166 | 1,147 | 1,159 | +0.09% | 780,100 | 3450億1258万 | +4.7% | 17.19 | 1.17 |
| 03/26 | 1,137 | 1,169 | 1,124 | 1,158 | +2.66% | 1,032,200 | 3447億1490万 | +4.7% | 17.17 | 1.17 |
| 03/25 | 1,131 | 1,137 | 1,117 | 1,128 | +0.09% | 388,100 | 3357億8446万 | +1.9% | 16.73 | 1.14 |
| 03/24 | 1,130 | 1,135 | 1,115 | 1,127 | +0.09% | 336,100 | 3354億8678万 | +1.81% | 16.71 | 1.13 |
| 03/21 | 1,128 | 1,144 | 1,126 | 1,126 | -0.18% | 982,900 | 3351億8910万 | +1.62% | 16.7 | 1.13 |
| 03/19 | 1,138 | 1,144 | 1,122 | 1,128 | -1.74% | 684,900 | 3357億8446万 | +1.9% | 16.73 | 1.14 |
| 03/18 | 1,156 | 1,159 | 1,141 | 1,148 | -0.17% | 467,800 | 3417億3809万 | +3.8% | 17.03 | 1.16 |
| 03/17 | 1,150 | 1,158 | 1,133 | 1,150 | +0.52% | 860,800 | 3423億3345万 | +4.17% | 17.06 | 1.16 |
| 03/14 | 1,118 | 1,156 | 1,114 | 1,144 | +1.96% | 1,145,400 | 3405億4736万 | +3.91% | 16.97 | 1.15 |
| 03/13 | 1,126 | 1,161 | 1,108 | 1,122 | +1.26% | 1,676,600 | 3339億9837万 | +2.56% | 16.64 | 1.13 |
| 03/12 | 1,085 | 1,142 | 1,072 | 1,108 | +2.21% | 1,827,400 | 3298億3084万 | +2.03% | 16.43 | 1.12 |
| 03/11 | 1,056 | 1,084 | 1,051 | 1,084 | -2.34% | 1,003,300 | 3226億8649万 | +0.56% | 16.08 | 1.09 |
| 03/10 | 1,139 | 1,140 | 1,102 | 1,110 | -0.72% | 934,800 | 3304億2620万 | +3.54% | 16.46 | 1.12 |
| 03/07 | 1,096 | 1,142 | 1,096 | 1,118 | +0.63% | 1,395,000 | 3328億765万 | +4.98% | 16.58 | 1.13 |
| 03/06 | 1,086 | 1,130 | 1,080 | 1,111 | +3.83% | 1,180,200 | 3307億2388万 | +5.11% | 16.48 | 1.12 |
| 03/05 | 1,063 | 1,088 | 1,063 | 1,070 | +0.75% | 835,900 | 3185億1895万 | +2% | 15.87 | 1.08 |
| 03/04 | 1,070 | 1,076 | 1,045 | 1,062 | -0.19% | 564,500 | 3161億3750万 | +1.82% | 15.75 | 1.07 |
| 03/03 | 1,053 | 1,067 | 1,043 | 1,064 | +2.11% | 626,000 | 3167億3286万 | +2.6% | 15.78 | 1.07 |
| 02/28 | 1,058 | 1,068 | 1,038 | 1,042 | -3.52% | 1,079,800 | 3101億8387万 | +1.07% | 15.45 | 1.05 |
| 02/27 | 1,074 | 1,092 | 1,068 | 1,080 | +1.41% | 865,300 | 3214億9576万 | +5.37% | 16.02 | 1.09 |
| 02/26 | 1,066 | 1,073 | 1,050 | 1,065 | -1.48% | 844,200 | 3170億3054万 | +4.62% | 15.79 | 1.07 |
| 02/25 | 1,080 | 1,090 | 1,070 | 1,081 | -1.19% | 997,400 | 3217億9344万 | +7.03% | 16.03 | 1.09 |
| 02/21 | 1,093 | 1,097 | 1,080 | 1,094 | +0.55% | 958,300 | 3256億6330万 | +9.18% | 16.22 | 1.1 |
| 02/20 | 1,100 | 1,111 | 1,081 | 1,088 | -2.86% | 1,645,400 | 3238億7721万 | +9.57% | 16.14 | 1.1 |
| 02/19 | 1,139 | 1,154 | 1,112 | 1,120 | -0.88% | 810,500 | 3334億301万 | +13.71% | 16.61 | 1.13 |
| 02/18 | 1,154 | 1,154 | 1,115 | 1,130 | -3.25% | 1,166,900 | 3363億7982万 | +15.78% | 16.76 | 1.14 |
| 02/17 | 1,154 | 1,205 | 1,154 | 1,168 | +1.92% | 1,325,700 | 3476億9171万 | +20.66% | 17.32 | 1.18 |
| 02/14 | 1,130 | 1,158 | 1,120 | 1,146 | +1.51% | 847,700 | 3411億4272万 | +19.87% | 17 | 1.15 |
| 02/13 | 1,128 | 1,151 | 1,110 | 1,129 | +0.89% | 1,473,800 | 3360億8214万 | +19.34% | 16.74 | 1.14 |
| 02/12 | 1,108 | 1,120 | 1,086 | 1,119 | +1.18% | 850,500 | 3331億533万 | +19.42% | 16.6 | 1.13 |
| 02/10 | 1,080 | 1,116 | 1,066 | 1,106 | +1.75% | 1,240,600 | 3292億3547万 | +19.18% | 16.4 | 1.11 |
| 02/07 | 1,078 | 1,130 | 1,078 | 1,087 | +1.21% | 2,433,700 | 3235億7953万 | +18.15% | 16.12 | 1.09 |
| 02/06 | 1,005 | 1,097 | 1,000 | 1,074 | +10.15% | 3,490,000 | 3197億967万 | +17.63% | 15.93 | 1.08 |
| 02/05 | 942 | 1,010 | 919 | 975 | +5.98% | 1,925,900 | 2902億3923万 | +7.62% | 14.46 | 0.98 |
| 02/04 | 913 | 920 | 904 | 920 | +0.99% | 576,400 | 2738億6676万 | +1.88% | 13.64 | 0.93 |
| 02/03 | 927 | 934 | 906 | 911 | -2.67% | 448,400 | 2711億8763万 | +1% | 13.51 | 0.92 |
| 01/31 | 937 | 942 | 928 | 936 | +0.65% | 452,300 | 2786億2966万 | +3.77% | 13.88 | 0.94 |
| 01/30 | 916 | 934 | 916 | 930 | +0.87% | 390,400 | 2768億4357万 | +3.33% | 13.79 | 0.94 |
| 01/29 | 910 | 925 | 910 | 922 | +0.77% | 364,100 | 2744億6212万 | +2.56% | 13.67 | 0.93 |
| 01/28 | 910 | 921 | 908 | 915 | +0.22% | 276,300 | 2723億7835万 | +1.89% | 13.57 | 0.92 |
| 01/27 | 923 | 924 | 909 | 913 | 0% | 355,400 | 2717億8299万 | +1.78% | 13.54 | 0.92 |
| 01/24 | 913 | 928 | 911 | 913 | +1.33% | 584,500 | 2717億8299万 | +1.78% | 13.54 | 0.92 |
| 01/23 | 914 | 920 | 901 | 901 | -0.44% | 523,300 | 2682億1081万 | +0.45% | 13.36 | 0.91 |
| 01/22 | 891 | 911 | 890 | 905 | +1.69% | 470,800 | 2694億154万 | +0.89% | 13.42 | 0.91 |
| 01/21 | 890 | 899 | 884 | 890 | +0.11% | 205,200 | 2649億3632万 | -0.78% | 13.2 | 0.9 |
| 01/20 | 881 | 898 | 877 | 889 | +1.95% | 343,100 | 2646億3864万 | -0.89% | 13.18 | 0.89 |
| 01/17 | 870 | 876 | 860 | 872 | -0.34% | 274,600 | 2595億7806万 | -2.79% | 12.93 | 0.88 |
| 01/16 | 882 | 889 | 875 | 875 | -0.68% | 361,800 | 2604億7110万 | -2.56% | 12.98 | 0.88 |
| 01/15 | 892 | 899 | 881 | 881 | -1.45% | 476,200 | 2622億5719万 | -1.89% | 13.07 | 0.89 |
| 01/14 | 913 | 917 | 883 | 894 | -2.83% | 595,400 | 2661億2705万 | -0.56% | 13.26 | 0.9 |
| 01/10 | 904 | 927 | 898 | 920 | +4.78% | 948,100 | 2738億6676万 | +2.34% | 13.64 | 0.93 |
| 01/09 | 881 | 887 | 865 | 878 | -1.13% | 472,200 | 2613億6414万 | -2.23% | 13.02 | 0.88 |
| 01/08 | 899 | 901 | 883 | 888 | -1.44% | 432,600 | 2643億4096万 | -1% | 13.17 | 0.89 |
| 01/07 | 907 | 910 | 895 | 901 | +0.33% | 423,200 | 2682億1081万 | +0.56% | 13.36 | 0.91 |
| 01/06 | 909 | 928 | 897 | 898 | -1.21% | 537,100 | 2673億1777万 | +0.45% | 13.32 | 0.9 |
| 2024 | ||||||||||
| 12/30 | 908 | 915 | 901 | 909 | 0% | 348,800 | 2705億9226万 | +1.91% | 13.48 | 0.95 |
| 12/27 | 901 | 909 | 895 | 909 | +1% | 287,400 | 2705億9226万 | +2.13% | 13.48 | 0.95 |
| 12/26 | 900 | 901 | 891 | 900 | +0.11% | 397,300 | 2679億1313万 | +1.35% | 13.35 | 0.94 |
| 12/25 | 900 | 900 | 884 | 899 | +0.22% | 255,100 | 2676億1545万 | +1.58% | 13.33 | 0.93 |
| 12/24 | 901 | 906 | 891 | 897 | -1.21% | 298,600 | 2670億2009万 | +1.59% | 13.3 | 0.93 |
| 12/23 | 905 | 919 | 898 | 908 | +0.67% | 446,600 | 2702億9458万 | +3.18% | 13.47 | 0.94 |
| 12/20 | 907 | 916 | 897 | 902 | +0.78% | 562,200 | 2685億850万 | +2.97% | 13.38 | 0.94 |
| 12/19 | 877 | 900 | 877 | 895 | +0.67% | 442,200 | 2664億2473万 | +2.52% | 13.27 | 0.93 |
| 12/18 | 903 | 907 | 886 | 889 | -1.55% | 459,400 | 2646億3864万 | +2.07% | 13.18 | 0.92 |
| 12/17 | 915 | 916 | 901 | 903 | -0.66% | 323,600 | 2688億618万 | +3.91% | 13.39 | 0.94 |
| 12/16 | 911 | 914 | 901 | 909 | -0.66% | 318,600 | 2705億9226万 | +4.97% | 13.48 | 0.95 |
| 12/13 | 901 | 920 | 900 | 915 | +0.77% | 536,000 | 2723億7835万 | +5.9% | 13.57 | 0.95 |
| 12/12 | 900 | 917 | 897 | 908 | +1.45% | 541,000 | 2702億9458万 | +5.46% | 13.47 | 0.94 |
| 12/11 | 890 | 897 | 880 | 895 | +0.56% | 384,000 | 2664億2473万 | +4.31% | 13.27 | 0.93 |
| 12/10 | 890 | 898 | 888 | 890 | +0.68% | 371,800 | 2649億3632万 | +3.97% | 13.2 | 0.93 |
| 12/09 | 890 | 892 | 882 | 884 | -1.23% | 445,400 | 2631億5023万 | +3.39% | 13.11 | 0.92 |
| 12/06 | 897 | 904 | 893 | 895 | +0.56% | 521,800 | 2664億2473万 | +4.8% | 13.27 | 0.93 |
| 12/05 | 886 | 892 | 879 | 890 | -0.22% | 615,700 | 2649億3632万 | +4.22% | 13.2 | 0.93 |
| 12/04 | 901 | 906 | 890 | 892 | -1.55% | 483,900 | 2655億3168万 | +4.57% | 13.23 | 0.93 |
| 12/03 | 899 | 913 | 892 | 906 | +2.26% | 691,300 | 2696億9922万 | +6.34% | 13.44 | 0.94 |
| 12/02 | 869 | 892 | 866 | 886 | +2.55% | 537,800 | 2637億4559万 | +4.24% | 13.14 | 0.92 |
| 11/29 | 863 | 869 | 857 | 864 | +0.23% | 351,500 | 2571億9661万 | +1.77% | 12.81 | 0.9 |
| 11/28 | 848 | 873 | 845 | 862 | +3.23% | 629,100 | 2566億124万 | +1.53% | 12.78 | 0.9 |
| 11/27 | 859 | 864 | 825 | 835 | -3.36% | 515,300 | 2485億6385万 | -1.65% | 12.38 | 0.87 |
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 4月期 | 679 67,900 4/2 | 572 57,200 4/10 | 3,613,500 36,135 4/11 | - | - | +0.57% 5/9 | -9.53% 5/28 |
| 2008年 3月期 | 629 62,900 5/8 | 298 29,800 2/29 29,800 2/27 | 7,431,200 74,312 3/10 | - | - | +22.59% 3/11 | -25.57% 1/22 |
| 2009年 3月期 | 515 51,500 5/23 | 244 24,440 10/28 | 4,102,800 41,028 5/14 | - | - | +14.59% 12/29 | -25.8% 10/27 |
| 2010年 3月期 | 427 42,650 10/28 | 335 33,500 7/14 | 1,535,800 15,358 9/11 | - | - | +11.47% 9/11 | -7.26% 5/7 |
| 2011年 3月期 | 412 41,200 4/2 | 231 23,100 3/16 | 2,760,300 27,603 5/13 | 1419億7672万 | 796億345万 | +7.94% 12/16 | -23.96% 3/15 |
| 2012年 3月期 | 445 44,500 11/2 | 291 29,130 4/4 29,100 4/1 | 4,199,700 41,997 11/2 | 1533億4864万 | 1002億7967万 | +11.71% 9/5 | -7.15% 12/6 |
| 2013年 3月期 | 474 47,400 2/21 | 294 29,420 6/6 | 2,280,900 22,809 6/15 | 1633億4215万 | 1013億8240万 | +12.7% 2/6 | -7.91% 6/4 |
| 2014年 3月期 | 579 10/31 | 415 41,500 4/2 | 2,708,800 27,088 7/19 | 1995億2554万 | 1430億1053万 | +14.83% 7/19 | -10.47% 2/4 |
| 2015年 3月期 | 793 3/23 | 496 5/12 | 1,769,100 3/20 | 2732億7073万 | 1709億2343万 | +9.26% 11/21 | -9.52% 10/17 |
| 2016年 3月期 | 806 4/15 4/13 | 506 9/2 | 3,298,000 12/16 | 2777億5058万 | 1743億6947万 | +12.21% 10/9 | -16.18% 8/25 |
| 2017年 3月期 | 667 4/1 | 432 6/24 | 3,412,100 6/17 | 2298億5066万 | 1488億6879万 | +9.6% 5/8 | -14.41% 6/24 |
| 2018年 3月期 | 539 5/8 | 466 4/17 | 2,650,300 10/30 | 1857億4139万 | 1605億8532万 | +5.86% 5/11 | -7.78% 2/13 |
| 2019年 3月期 | 567 7/20 | 439 12/25 | 2,166,200 7/2 | 1953億9029万 | 1512億8102万 | +6.41% 11/26 | -14.46% 12/25 |
| 2020年 3月期 | 511 2/27 | 338 3/23 | 1,945,800 3/18 | 1517億7101万 | 1003億8865万 | +6.42% 9/25 | -19.95% 3/19 |
| 2021年 3月期 | 525 12/21 12/18 | 358 4/2 | 5,271,200 9/3 | 1560億1476万 | 1063億2880万 | +18.47% 9/3 | -12.02% 6/29 |
| 2022年 3月期 | 501 4/19 | 398 12/2 8/20 他2件 | 4,939,700 9/17 | 1488億8265万 | 1183億6687万 | +11.39% 5/10 | -9.22% 5/13 |
| 2023年 3月期 | 583 8/25 8/19 | 404 4/27 | 2,798,800 5/2 | 1733億8665万 | 1201億5130万 | +10.1% 6/16 | -5.59% 9/26 |
| 2024年 3月期 | 1,107 3/25 | 512 4/6 | 5,946,000 3/4 | 3294億1931万 | 1522億7095万 | +14.25% 2/19 | -7.29% 5/2 |
| 2025年 3月期 | 1,205 2/17 | 673 8/5 | 3,490,000 2/6 | 3587億592万 | 2003億3949万 | +20.71% 2/17 | -21.72% 8/5 |
| 最新 | 1,176 2025/4/25 | 2,713,400 | 3500億7316万 | +4.53% 1,125 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/04/25 vs 2024/12/30
- 29%（1.29倍）
- 過去安値
231円（2011/03/16） - 409%（5.09倍）
1,176円（4/25）