株価チャート
株価
4/25
- 前日 (4/24)
- 539
- 始値
- 543
- 高値
- 551
- 安値
- 525
- 終値 +1.67%
- 548
- 出来高 -74.75%
- 104,700
乖離率
- 株価（5日）
移動平均値 - -4.03%
571 - 株価（25日）
移動平均値 - -3.01%
565 - 出来高（5日）
移動平均値 - -39.51%
173,080
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 | 543 | 551 | 525 | 548 | +1.67% | 104,700 | 31億4634万 | -3.01% | - | 3.48 |
| 04/24 | 600 | 603 | 536 | 539 | -11.64% | 414,700 | 30億9466万 | -4.94% | - | 3.42 |
| 04/23 | 600 | 623 | 585 | 610 | +2.52% | 141,700 | 35億231万 | +7.02% | - | 3.87 |
| 04/22 | 564 | 611 | 559 | 595 | +5.87% | 147,100 | 34億1619万 | +4.57% | - | 3.77 |
| 04/21 | 584 | 589 | 561 | 562 | -2.43% | 57,200 | 32億2672万 | -0.88% | - | 3.57 |
| 04/18 | 585 | 592 | 571 | 576 | -1.54% | 60,000 | 33億710万 | +1.59% | - | 3.65 |
| 04/17 | 571 | 595 | 570 | 585 | +1.92% | 85,100 | 33億5877万 | +3.54% | - | 3.71 |
| 04/16 | 583 | 602 | 571 | 574 | +1.77% | 151,100 | 32億9562万 | +2.14% | - | 3.64 |
| 04/15 | 574 | 599 | 564 | 564 | +1.08% | 114,700 | 32億3820万 | +1.26% | - | 3.58 |
| 04/14 | 559 | 575 | 558 | 558 | +0.72% | 83,300 | 32億375万 | +0.9% | - | 3.54 |
| 04/11 | 508 | 561 | 508 | 554 | +1.09% | 99,900 | 31億8079万 | +1.09% | - | 3.51 |
| 04/10 | 520 | 548 | 502 | 548 | +14.88% | 131,500 | 31億4634万 | +0.92% | - | 3.48 |
| 04/09 | 551 | 551 | 441 | 477 | -11.83% | 412,900 | 27億3869万 | -11.5% | - | 3.03 |
| 04/08 | 541 | 541 | 521 | 541 | +17.35% | 203,900 | 31億615万 | +0.19% | - | 3.43 |
| 04/07 | 490 | 503 | 461 | 461 | -17.83% | 403,900 | 26億4683万 | -14.47% | - | 2.92 |
| 04/04 | 612 | 616 | 519 | 561 | -9.37% | 440,800 | 32億2098万 | +3.89% | - | 3.56 |
| 04/03 | 593 | 625 | 579 | 619 | +2.65% | 361,400 | 35億5398万 | +15.92% | - | 3.93 |
| 04/02 | 574 | 610 | 574 | 603 | +5.05% | 189,600 | 34億6212万 | +14.86% | - | 3.83 |
| 04/01 | 574 | 585 | 550 | 574 | +1.77% | 133,600 | 32億9562万 | +10.81% | - | 3.64 |
| 03/31 | 573 | 579 | 560 | 564 | -4.89% | 119,200 | 32億3820万 | +10.37% | - | 3.58 |
| 03/28 | 575 | 602 | 575 | 593 | +4.04% | 242,100 | 34億470万 | +17.43% | - | 3.76 |
| 03/27 | 581 | 602 | 565 | 570 | -1.89% | 247,800 | 32億7265万 | +14.69% | - | 3.62 |
| 03/26 | 579 | 594 | 560 | 581 | +0.17% | 207,600 | 33億3581万 | +18.33% | - | 3.69 |
| 03/25 | 570 | 588 | 522 | 580 | 0% | 551,800 | 33億3007万 | +19.83% | - | 3.68 |
| 03/24 | 613 | 620 | 577 | 580 | -4.92% | 304,800 | 33億3007万 | +21.59% | - | 3.68 |
| 03/21 | 607 | 613 | 591 | 610 | +0.66% | 325,600 | 35億231万 | +29.79% | - | 3.87 |
| 03/19 | 571 | 617 | 567 | 606 | +5.03% | 416,000 | 34億7934万 | +30.89% | - | 3.84 |
| 03/18 | 552 | 590 | 546 | 577 | +3.78% | 265,000 | 33億1284万 | +26.81% | - | 3.66 |
| 03/17 | 560 | 599 | 553 | 556 | -2.46% | 539,800 | 31億9227万 | +24.11% | - | 3.53 |
| 03/14 | 527 | 589 | 520 | 570 | +9.62% | 1,042,900 | 32億7265万 | +28.96% | - | 3.62 |
| 03/13 | 495 | 525 | 494 | 520 | +4% | 378,800 | 29億8558万 | +19.54% | - | 3.3 |
| 03/12 | 464 | 535 | 451 | 500 | +7.76% | 984,800 | 28億7075万 | +16.01% | - | 3.17 |
| 03/11 | 449 | 468 | 438 | 464 | +2.65% | 314,400 | 26億6405万 | +8.67% | - | 2.94 |
| 03/10 | 434 | 458 | 427 | 452 | +5.36% | 342,200 | 25億9515万 | +6.35% | - | 2.87 |
| 03/07 | 434 | 436 | 419 | 429 | -2.5% | 284,500 | 24億6310万 | +1.66% | - | 2.72 |
| 03/06 | 443 | 448 | 431 | 440 | -0.23% | 309,600 | 25億2626万 | +3.77% | - | 2.79 |
| 03/05 | 480 | 485 | 433 | 441 | -11.09% | 1,003,000 | 25億3200万 | +2.8% | - | 2.8 |
| 03/04 | 510 | 542 | 482 | 496 | -4.62% | 1,213,400 | 28億4778万 | +13.24% | - | 3.15 |
| 03/03 | 513 | 554 | 466 | 520 | +6.78% | 3,397,300 | 29億8558万 | +17.91% | - | 3.3 |
| 02/28 | 406 | 487 | 393 | 487 | +19.66% | 2,900,100 | 27億9611万 | +10.68% | - | 3.09 |
| 02/27 | 412 | 415 | 403 | 407 | -2.16% | 58,300 | 23億3679万 | -6.86% | - | 2.58 |
| 02/26 | 413 | 418 | 411 | 416 | +0.73% | 49,700 | 23億8846万 | -5.24% | - | 2.64 |
| 02/25 | 409 | 419 | 406 | 413 | +1.47% | 47,100 | 23億7123万 | -5.49% | - | 2.62 |
| 02/21 | 410 | 418 | 406 | 407 | 0% | 47,100 | 23億3679万 | -6% | - | 2.58 |
| 02/20 | 405 | 425 | 405 | 407 | +1.75% | 136,800 | 23億3679万 | -4.91% | - | 2.58 |
| 02/19 | 408 | 408 | 395 | 400 | -1.48% | 84,500 | 22億9660万 | -5.66% | - | 2.54 |
| 02/18 | 409 | 411 | 406 | 406 | 0% | 49,800 | 23億3104万 | -3.56% | - | 2.58 |
| 02/17 | 403 | 412 | 403 | 406 | +0.74% | 51,500 | 23億3104万 | -2.64% | - | 2.58 |
| 02/14 | 417 | 417 | 403 | 403 | -3.36% | 90,900 | 23億1382万 | -2.42% | - | 2.56 |
| 02/13 | 429 | 437 | 417 | 417 | -2.34% | 194,000 | 23億9420万 | +1.96% | - | 2.65 |
| 02/12 | 409 | 430 | 409 | 427 | +4.4% | 299,100 | 24億5162万 | +5.69% | - | 2.71 |
| 02/10 | 404 | 422 | 402 | 409 | +0.49% | 238,800 | 23億4827万 | +2.51% | - | 2.59 |
| 02/07 | 404 | 412 | 397 | 407 | +0.49% | 167,100 | 23億3679万 | +3.04% | - | 2.58 |
| 02/06 | 406 | 415 | 400 | 405 | 0% | 130,700 | 23億2530万 | +3.85% | - | 2.57 |
| 02/05 | 410 | 419 | 403 | 405 | +0.75% | 250,600 | 23億2530万 | +4.92% | - | 2.57 |
| 02/04 | 415 | 422 | 400 | 402 | -2.19% | 296,100 | 23億808万 | +5.51% | - | 2.55 |
| 02/03 | 392 | 423 | 385 | 411 | +2.75% | 625,900 | 23億5975万 | +9.02% | - | 2.61 |
| 01/31 | 407 | 415 | 390 | 400 | +1.78% | 1,383,600 | 22億9660万 | +7.53% | - | 2.54 |
| 01/30 | 450 | 458 | 389 | 393 | -16.2% | 3,682,200 | 22億5640万 | +6.5% | - | 2.49 |
| 01/29 | 556 | 567 | 469 | 469 | -17.57% | 1,410,700 | 26億9276万 | +28.49% | - | 2.98 |
| 01/28 | 679 | 769 | 569 | 569 | -14.95% | 2,543,900 | 32億6691万 | +58.5% | - | 3.61 |
| 01/27 | 669 | 669 | 669 | 669 | +17.57% | 60,400 | 38億4106万 | +92.24% | - | 4.24 |
| 01/24 | 514 | 569 | 479 | 569 | +16.36% | 3,009,700 | 32億6691万 | +70.36% | - | 3.61 |
| 01/23 | 441 | 489 | 425 | 489 | +19.56% | 4,200,900 | 28億759万 | +50.46% | - | 3.1 |
| 01/22 | 475 | 527 | 407 | 409 | -10.89% | 2,600,100 | 23億4827万 | +29.02% | - | 2.59 |
| 01/21 | 411 | 459 | 370 | 459 | +21.11% | 5,497,600 | 26億3534万 | +46.65% | - | 2.91 |
| 01/20 | 298 | 379 | 298 | 379 | +26.76% | 3,976,200 | 21億7602万 | +23.45% | - | 2.4 |
| 01/17 | 294 | 302 | 294 | 299 | +1.36% | 22,600 | 17億1670万 | -1.64% | - | 1.9 |
| 01/16 | 309 | 349 | 290 | 295 | -4.84% | 257,200 | 16億9374万 | -2.96% | - | 1.87 |
| 01/15 | 308 | 310 | 306 | 310 | +0.65% | 2,000 | 17億7986万 | +1.64% | - | 1.97 |
| 01/14 | 307 | 310 | 305 | 308 | -0.32% | 4,700 | 17億6838万 | +0.98% | - | 1.95 |
| 01/10 | 306 | 309 | 304 | 309 | +2.32% | 5,200 | 17億7412万 | +0.98% | - | 1.96 |
| 01/09 | 305 | 305 | 302 | 302 | -0.98% | 3,800 | 17億3393万 | -1.31% | - | 1.92 |
| 01/08 | 300 | 305 | 300 | 305 | +0.99% | 6,300 | 17億5115万 | -0.65% | - | 1.93 |
| 01/07 | 300 | 302 | 299 | 302 | +0.67% | 3,900 | 17億3393万 | -1.95% | - | 1.92 |
| 01/06 | 301 | 302 | 298 | 300 | +0.67% | 3,800 | 17億2245万 | -2.91% | - | 1.9 |
| 2024 | ||||||||||
| 12/30 | 297 | 302 | 294 | 298 | -0.33% | 8,200 | 17億1096万 | -3.87% | - | 1.89 |
| 12/27 | 292 | 300 | 292 | 299 | +2.4% | 10,000 | 17億1670万 | -3.86% | - | 1.9 |
| 12/26 | 291 | 295 | 280 | 292 | -1.02% | 35,000 | 16億7651万 | -6.41% | - | 1.85 |
| 12/25 | 295 | 298 | 277 | 295 | +1.03% | 105,500 | 16億9374万 | -6.05% | - | 1.87 |
| 12/24 | 303 | 303 | 289 | 292 | -2.99% | 17,800 | 16億7651万 | -7.3% | - | 1.85 |
| 12/23 | 306 | 307 | 300 | 301 | -1.63% | 6,800 | 17億2819万 | -4.75% | - | 1.91 |
| 12/20 | 304 | 314 | 304 | 306 | +0.99% | 7,800 | 17億5689万 | -3.47% | - | 1.94 |
| 12/19 | 303 | 303 | 301 | 303 | -0.33% | 3,900 | 17億3967万 | -4.72% | - | 1.92 |
| 12/18 | 309 | 309 | 302 | 304 | -2.25% | 8,700 | 17億4541万 | -4.7% | - | 1.93 |
| 12/17 | 314 | 314 | 310 | 311 | -0.96% | 5,900 | 17億8560万 | -2.2% | - | 1.97 |
| 12/16 | 293 | 319 | 293 | 314 | -5.71% | 44,700 | 18億283万 | -1.26% | - | 1.99 |
| 12/13 | 306 | 338 | 300 | 333 | +9.18% | 43,900 | 19億1191万 | +5.05% | - | 2.11 |
| 12/12 | 300 | 313 | 300 | 305 | +2.69% | 42,700 | 17億5115万 | -3.48% | - | 1.93 |
| 12/11 | 305 | 306 | 292 | 297 | -2.62% | 26,100 | 17億522万 | -5.71% | - | 1.88 |
| 12/10 | 301 | 307 | 301 | 305 | +0.66% | 9,000 | 17億5115万 | -3.17% | - | 1.93 |
| 12/09 | 315 | 319 | 301 | 303 | -2.88% | 10,100 | 17億3967万 | -3.81% | - | 1.92 |
| 12/06 | 319 | 320 | 311 | 312 | -1.27% | 9,200 | 17億9134万 | -0.64% | - | 1.98 |
| 12/05 | 323 | 324 | 315 | 316 | -1.56% | 9,700 | 18億1431万 | +0.64% | - | 2 |
| 12/04 | 317 | 325 | 317 | 321 | +1.26% | 10,500 | 18億4302万 | +2.56% | - | 2.04 |
| 12/03 | 315 | 319 | 313 | 317 | +0.63% | 6,600 | 18億2005万 | +1.6% | - | 2.01 |
| 12/02 | 324 | 328 | 303 | 315 | -2.78% | 19,500 | 18億857万 | +0.96% | - | 2 |
| 11/29 | 333 | 335 | 323 | 324 | -2.41% | 11,700 | 18億6024万 | +3.85% | - | 2.06 |
| 11/28 | 333 | 335 | 332 | 332 | -0.6% | 5,600 | 19億617万 | +6.75% | - | 2.11 |
| 11/27 | 326 | 335 | 326 | 334 | +2.77% | 11,200 | 19億1766万 | +7.74% | - | 2.12 |
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 | 2,090 209,000 5/12 | 643 64,300 4/26 | 461,200 4,612 8/3 | - | - | +25.86% 8/8 | -23.41% 5/18 |
| 2008年 4月期 | 1,130 113,000 6/11 | 372 37,200 4/24 | 749,200 7,492 6/11 | - | - | +69.13% 5/15 | -16% 8/22 |
| 2009年 4月期 | 820 82,000 5/16 | 126 12,600 3/9 12,600 3/4 | 67,800 678 5/16 | - | - | +147.94% 6/4 | -41.67% 10/8 |
| 2010年 4月期 | 611 61,100 4/20 | 137 13,700 5/18 | 126,700 1,267 4/20 | - | - | +76.45% 4/12 | -30.01% 5/25 |
| 2011年 4月期 | 469 46,900 6/17 | 168 16,800 3/16 | 111,100 1,111 3/10 | 14億5390万 | 5億2080万 | +27.23% 6/16 | -33.54% 3/15 |
| 2012年 4月期 | 397 39,650 8/24 | 200 20,000 8/9 | 149,600 1,496 8/24 | 12億2915万 | 6億2000万 | +34.73% 8/24 | -22.95% 9/27 |
| 2013年 4月期 | 366 36,600 3/18 | 210 21,050 6/5 21,000 5/30 | 136,800 1,368 7/9 | 11億3460万 | 6億5100万 | +27.33% 3/15 | -10.12% 5/28 |
| 2014年 4月期 | 2,094 4/11 | 236 23,550 6/10 | 1,846,000 4/11 | 71億3844万 | 7億3005万 | +136.06% 12/10 | -25.05% 2/5 |
| 2015年 4月期 | 2,715 7/1 | 575 2/10 | 1,152,800 6/12 | 92億5543万 | 19億6017万 | +62.66% 3/6 | -32.04% 10/14 |
| 2016年 4月期 | 1,057 5/28 | 345 2/12 | 552,100 6/25 | 36億331万 | 11億7610万 | +26.14% 2/29 | -24.67% 8/25 |
| 2017年 4月期 | 730 7/22 | 372 6/24 | 638,000 6/15 | 24億8857万 | 12億6814万 | +54.63% 7/22 | -18.86% 6/24 |
| 2018年 4月期 | 480 6/14 | 345 12/26 | 343,500 2/5 | 16億3632万 | 11億7610万 | +16.5% 3/14 | -11.29% 12/26 |
| 2019年 4月期 | 1,325 8/23 | 355 8/14 | 4,343,500 8/23 | 45億1692万 | 12億1019万 | +118.56% 8/22 | -27.09% 12/25 |
| 2020年 4月期 | 698 6/18 | 221 3/23 | 7,273,500 6/18 | 23億7948万 | 7億5338万 | +38.49% 6/17 | -34.87% 3/13 |
| 2021年 4月期 | 747 9/7 | 297 8/3 | 7,402,600 9/7 | 25億4652万 | 10億1247万 | +81.75% 9/7 | -14.15% 7/31 |
| 2022年 4月期 | 570 5/31 | 273 10/4 10/3 | 4,280,200 5/31 | 19億4313万 | 15億6742万 | +15.08% 6/14 | -14.79% 3/7 |
| 2023年 10月期 | 650 9/11 | 239 12/29 12/28 | 2,887,800 7/31 | 37億3197万 | 13億7221万 | +69.75% 7/31 | -12.04% 11/30 |
| 2024年 10月期 | 642 11/15 | 250 8/6 | 5,138,100 2/28 | 36億8604万 | 14億3537万 | +30.18% 2/28 | -22.53% 4/5 |
| 最新 | 548 2025/4/25 | 104,700 | 31億4634万 | -3.01% 565 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/26 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/26
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 173%（2.73倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- 23%（1.23倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/04/25 vs 2024/12/30
- 84%（1.84倍）
- 過去安値
126円（2009/03/09） - 335%（4.35倍）
548円（4/25）