株価チャート
株価
4/25
- 前日 (4/24)
- 1,126
- 始値
- 1,148
- 高値
- 1,164
- 安値
- 1,080
- 終値 ±0%
- 1,126
- 出来高 +194.98%
- 469,900
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,137 - 株価（25日）
移動平均値 - +3.49%
1,088 - 出来高（5日）
移動平均値 - +139.43%
196,260
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 | 1,148 | 1,164 | 1,080 | 1,126 | 0% | 469,900 | 645億2133万 | +3.49% | 20.03 | 1.21 |
| 04/24 | 1,145 | 1,151 | 1,110 | 1,126 | -1.66% | 159,300 | 645億2133万 | +3.87% | 20.03 | 1.21 |
| 04/23 | 1,142 | 1,160 | 1,140 | 1,145 | +0.7% | 103,200 | 656億1006万 | +6.12% | 20.37 | 1.23 |
| 04/22 | 1,149 | 1,155 | 1,129 | 1,137 | -1.3% | 126,500 | 651億5165万 | +5.96% | 20.23 | 1.22 |
| 04/21 | 1,156 | 1,165 | 1,142 | 1,152 | 0% | 122,400 | 660億1117万 | +7.97% | 20.5 | 1.23 |
| 04/18 | 1,125 | 1,157 | 1,125 | 1,152 | +3.04% | 148,700 | 660億1117万 | +8.58% | 20.5 | 1.23 |
| 04/17 | 1,126 | 1,130 | 1,113 | 1,118 | -0.45% | 82,800 | 640億6292万 | +5.97% | 19.89 | 1.2 |
| 04/16 | 1,135 | 1,136 | 1,111 | 1,123 | -0.27% | 92,200 | 643億4943万 | +6.95% | 19.98 | 1.2 |
| 04/15 | 1,121 | 1,132 | 1,113 | 1,126 | +0.81% | 109,100 | 645億2133万 | +7.75% | 20.03 | 1.21 |
| 04/14 | 1,109 | 1,137 | 1,107 | 1,117 | +1.27% | 144,400 | 640億562万 | +7.4% | 19.87 | 1.2 |
| 04/11 | 1,104 | 1,109 | 1,086 | 1,103 | -0.09% | 161,800 | 632億340万 | +6.47% | 19.63 | 1.18 |
| 04/10 | 1,103 | 1,117 | 1,081 | 1,104 | +3.47% | 219,200 | 632億6070万 | +6.98% | 19.64 | 1.18 |
| 04/09 | 1,050 | 1,077 | 1,040 | 1,067 | +0.57% | 182,700 | 611億4055万 | +3.89% | 18.98 | 1.14 |
| 04/08 | 1,038 | 1,066 | 1,031 | 1,061 | +3.41% | 301,400 | 607億9674万 | +3.61% | 18.88 | 1.14 |
| 04/07 | 1,009 | 1,042 | 992 | 1,026 | -4.02% | 409,000 | 587億9120万 | +0.39% | 18.26 | 1.1 |
| 04/04 | 1,083 | 1,103 | 1,056 | 1,069 | -2.2% | 280,600 | 612億5515万 | +4.8% | 19.02 | 1.15 |
| 04/03 | 1,053 | 1,098 | 1,050 | 1,093 | -0.36% | 254,800 | 626億3039万 | +7.37% | 19.45 | 1.17 |
| 04/02 | 1,100 | 1,105 | 1,069 | 1,097 | +0.18% | 291,400 | 628億5959万 | +8.19% | 19.52 | 1.18 |
| 04/01 | 1,074 | 1,113 | 1,068 | 1,095 | +3.2% | 371,200 | 627億4499万 | +8.52% | 19.48 | 1.17 |
| 03/31 | 1,049 | 1,074 | 1,026 | 1,061 | +0.47% | 317,600 | 607億9674万 | +5.57% | 21.73 | 1.14 |
| 03/28 | 998 | 1,056 | 993 | 1,056 | +3.73% | 242,400 | 605億1024万 | +5.39% | 21.63 | 1.13 |
| 03/27 | 1,009 | 1,028 | 1,008 | 1,018 | -0.2% | 132,400 | 583億3278万 | +1.9% | 20.85 | 1.09 |
| 03/26 | 1,011 | 1,024 | 1,002 | 1,020 | +0.89% | 151,200 | 584億4739万 | +2.2% | 20.89 | 1.09 |
| 03/25 | 1,006 | 1,013 | 1,006 | 1,011 | +0.6% | 46,800 | 579億3168万 | +1.51% | 20.71 | 1.08 |
| 03/24 | 1,025 | 1,038 | 1,002 | 1,005 | -0.4% | 115,300 | 575億8787万 | +1.11% | 20.58 | 1.08 |
| 03/21 | 1,001 | 1,009 | 992 | 1,009 | +0.6% | 76,600 | 578億1707万 | +1.71% | 20.67 | 1.08 |
| 03/19 | 995 | 1,003 | 995 | 1,003 | +0.3% | 48,500 | 574億7326万 | +1.31% | 20.54 | 1.07 |
| 03/18 | 996 | 1,001 | 992 | 1,000 | +0.4% | 78,100 | 573億136万 | +1.21% | 20.48 | 1.07 |
| 03/17 | 994 | 1,003 | 991 | 996 | +0.2% | 59,900 | 570億7215万 | +1.12% | 20.4 | 1.07 |
| 03/14 | 988 | 996 | 988 | 994 | -0.1% | 72,800 | 569億5755万 | +1.02% | 20.36 | 1.06 |
| 03/13 | 994 | 1,000 | 990 | 995 | +0.1% | 55,100 | 570億1485万 | +1.43% | 20.38 | 1.07 |
| 03/12 | 989 | 999 | 989 | 994 | -0.5% | 54,300 | 569億5755万 | +1.74% | 20.36 | 1.06 |
| 03/11 | 997 | 1,002 | 983 | 999 | -1.09% | 89,500 | 572億4406万 | +2.78% | 20.46 | 1.07 |
| 03/10 | 1,004 | 1,010 | 994 | 1,010 | +0.6% | 92,400 | 578億7437万 | +4.45% | 20.69 | 1.08 |
| 03/07 | 992 | 1,007 | 986 | 1,004 | -0.1% | 71,500 | 575億3057万 | +4.37% | 20.56 | 1.08 |
| 03/06 | 990 | 1,010 | 989 | 1,005 | +1.62% | 83,200 | 575億8787万 | +5.02% | 20.58 | 1.08 |
| 03/05 | 995 | 996 | 989 | 989 | -0.6% | 66,300 | 566億7104万 | +4% | 20.26 | 1.06 |
| 03/04 | 1,007 | 1,007 | 988 | 995 | -1% | 77,700 | 570億1485万 | +5.29% | 20.38 | 1.07 |
| 03/03 | 990 | 1,010 | 984 | 1,005 | +2.13% | 121,800 | 575億8787万 | +7.03% | 20.58 | 1.08 |
| 02/28 | 1,000 | 1,004 | 980 | 984 | -1.6% | 89,100 | 563億8454万 | +5.58% | 20.15 | 1.05 |
| 02/27 | 1,001 | 1,001 | 987 | 1,000 | -0.2% | 89,500 | 573億136万 | +8.11% | 20.48 | 1.07 |
| 02/26 | 982 | 1,003 | 975 | 1,002 | +1.73% | 150,900 | 574億1596万 | +9.15% | 20.52 | 1.07 |
| 02/25 | 984 | 999 | 980 | 985 | -0.51% | 129,400 | 564億4184万 | +8.12% | 20.18 | 1.06 |
| 02/21 | 979 | 990 | 979 | 990 | +0.61% | 114,800 | 567億2835万 | +9.51% | 20.28 | 1.06 |
| 02/20 | 983 | 988 | 979 | 984 | -0.2% | 102,900 | 563億8454万 | +9.7% | 20.15 | 1.05 |
| 02/19 | 980 | 987 | 974 | 986 | +0.41% | 95,000 | 564億9914万 | +10.66% | 20.2 | 1.06 |
| 02/18 | 966 | 983 | 964 | 982 | +1.76% | 97,300 | 562億6994万 | +11.09% | 20.11 | 1.05 |
| 02/17 | 963 | 978 | 962 | 965 | +0.42% | 96,500 | 552億9581万 | +9.91% | 19.77 | 1.03 |
| 02/14 | 963 | 965 | 951 | 961 | +0.52% | 76,700 | 550億6661万 | +10.21% | 19.68 | 1.03 |
| 02/13 | 967 | 967 | 951 | 956 | -0.83% | 95,800 | 547億8010万 | +10.39% | 19.58 | 1.02 |
| 02/12 | 959 | 969 | 949 | 964 | +1.47% | 165,700 | 552億3851万 | +11.96% | 19.75 | 1.03 |
| 02/10 | 943 | 969 | 943 | 950 | +1.17% | 174,600 | 544億3629万 | +10.98% | 19.46 | 1.02 |
| 02/07 | 964 | 966 | 939 | 939 | -3% | 170,300 | 538億598万 | +10.34% | 19.23 | 1.01 |
| 02/06 | 918 | 973 | 918 | 968 | +6.14% | 284,600 | 554億6772万 | +14.29% | 19.83 | 1.04 |
| 02/05 | 887 | 914 | 887 | 912 | +2.82% | 172,300 | 522億5884万 | +8.44% | 18.68 | 0.98 |
| 02/04 | 890 | 910 | 878 | 887 | +1.37% | 300,500 | 508億2631万 | +5.85% | 18.17 | 0.95 |
| 02/03 | 880 | 888 | 865 | 875 | -1.02% | 145,600 | 501億3869万 | +4.79% | 17.92 | 0.94 |
| 01/31 | 867 | 890 | 865 | 884 | +0.68% | 188,300 | 506億5440万 | +6.25% | 18.11 | 0.95 |
| 01/30 | 862 | 879 | 858 | 878 | +1.27% | 121,000 | 503億1059万 | +5.78% | 17.98 | 0.94 |
| 01/29 | 868 | 878 | 859 | 867 | +0.12% | 165,400 | 496億8028万 | +4.71% | 17.76 | 0.93 |
| 01/28 | 849 | 871 | 849 | 866 | +2% | 122,800 | 496億2298万 | +4.84% | 17.74 | 0.93 |
| 01/27 | 834 | 849 | 832 | 849 | +2.29% | 130,600 | 486億4885万 | +3.16% | 17.39 | 0.91 |
| 01/24 | 832 | 834 | 825 | 830 | +0.61% | 124,100 | 475億6013万 | +0.97% | 17 | 0.89 |
| 01/23 | 826 | 832 | 824 | 825 | +0.24% | 88,400 | 472億7362万 | +0.49% | 16.9 | 0.88 |
| 01/22 | 827 | 832 | 823 | 823 | -0.12% | 78,700 | 471億5902万 | +0.24% | 16.86 | 0.88 |
| 01/21 | 819 | 824 | 816 | 824 | +0.61% | 62,300 | 472億1632万 | +0.49% | 16.88 | 0.88 |
| 01/20 | 825 | 827 | 818 | 819 | -0.36% | 112,400 | 469億2981万 | -0.12% | 16.78 | 0.88 |
| 01/17 | 815 | 824 | 812 | 822 | +0.74% | 150,400 | 471億172万 | +0.24% | 16.84 | 0.88 |
| 01/16 | 823 | 823 | 816 | 816 | -0.24% | 67,900 | 467億5791万 | -0.37% | 16.71 | 0.87 |
| 01/15 | 821 | 823 | 816 | 818 | -0.49% | 50,800 | 468億7251万 | -0.12% | 16.75 | 0.88 |
| 01/14 | 818 | 827 | 816 | 822 | +0.49% | 129,900 | 471億172万 | +0.37% | 16.84 | 0.88 |
| 01/10 | 821 | 824 | 817 | 818 | -0.37% | 44,400 | 468億7251万 | -0.12% | 16.75 | 0.88 |
| 01/09 | 821 | 825 | 819 | 821 | +0.37% | 74,500 | 470億4442万 | +0.37% | 16.82 | 0.88 |
| 01/08 | 830 | 830 | 818 | 818 | -1.45% | 71,300 | 468億7251万 | 0% | 16.75 | 0.88 |
| 01/07 | 831 | 834 | 827 | 830 | 0% | 61,100 | 475億6013万 | +1.47% | 17 | 0.89 |
| 01/06 | 842 | 842 | 830 | 830 | -0.36% | 90,900 | 475億6013万 | +1.59% | 17 | 0.89 |
| 2024 | ||||||||||
| 12/30 | 836 | 841 | 832 | 833 | -0.6% | 53,000 | 477億3203万 | +2.08% | 17.06 | 0.94 |
| 12/27 | 830 | 838 | 827 | 838 | +1.21% | 82,300 | 480億1854万 | +2.82% | 17.16 | 0.94 |
| 12/26 | 821 | 828 | 818 | 828 | +0.85% | 83,000 | 474億4553万 | +1.72% | 16.96 | 0.93 |
| 12/25 | 825 | 825 | 810 | 821 | +0.37% | 102,100 | 470億4442万 | +0.86% | 16.82 | 0.92 |
| 12/24 | 816 | 818 | 811 | 818 | +0.86% | 59,000 | 468億7251万 | +0.62% | 16.75 | 0.92 |
| 12/23 | 820 | 821 | 808 | 811 | -1.22% | 69,800 | 464億7140万 | -0.25% | 16.61 | 0.91 |
| 12/20 | 826 | 831 | 821 | 821 | -0.61% | 74,200 | 470億4442万 | +0.86% | 16.82 | 0.92 |
| 12/19 | 812 | 827 | 811 | 826 | +1.1% | 57,900 | 473億3092万 | +1.47% | 16.92 | 0.93 |
| 12/18 | 807 | 823 | 806 | 817 | +0.99% | 89,300 | 468億1521万 | +0.49% | 16.73 | 0.92 |
| 12/17 | 806 | 814 | 804 | 809 | 0% | 71,200 | 463億5680万 | -0.61% | 16.57 | 0.91 |
| 12/16 | 810 | 813 | 809 | 809 | -0.37% | 32,200 | 463億5680万 | -0.74% | 16.57 | 0.91 |
| 12/13 | 806 | 813 | 806 | 812 | +0.25% | 85,400 | 465億2870万 | -0.37% | 16.63 | 0.91 |
| 12/12 | 815 | 817 | 810 | 810 | -0.12% | 80,900 | 464億1410万 | -0.74% | 16.59 | 0.91 |
| 12/11 | 815 | 815 | 810 | 811 | -0.49% | 46,800 | 464億7140万 | -0.73% | 16.61 | 0.91 |
| 12/10 | 820 | 820 | 815 | 815 | 0% | 44,100 | 467億61万 | -0.24% | 16.69 | 0.92 |
| 12/09 | 815 | 820 | 815 | 815 | 0% | 36,500 | 467億61万 | -0.24% | 16.69 | 0.92 |
| 12/06 | 817 | 817 | 811 | 815 | +0.12% | 24,900 | 467億61万 | -0.24% | 16.69 | 0.92 |
| 12/05 | 815 | 817 | 811 | 814 | +0.12% | 64,300 | 466億4331万 | -0.37% | 16.67 | 0.92 |
| 12/04 | 815 | 816 | 809 | 813 | -0.12% | 43,900 | 465億8600万 | -0.49% | 16.65 | 0.92 |
| 12/03 | 812 | 816 | 810 | 814 | +0.49% | 39,700 | 466億4331万 | -0.25% | 16.67 | 0.92 |
| 12/02 | 811 | 812 | 808 | 810 | +0.25% | 30,700 | 464億1410万 | -0.86% | 16.59 | 0.91 |
| 11/29 | 808 | 813 | 808 | 808 | -0.37% | 31,000 | 462億9950万 | -1.1% | 16.55 | 0.91 |
| 11/28 | 809 | 812 | 806 | 811 | +0.37% | 48,800 | 464億7140万 | -0.86% | 16.61 | 0.91 |
| 11/27 | 817 | 817 | 804 | 808 | -0.86% | 120,900 | 462億9950万 | -1.34% | 16.55 | 0.91 |
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 | 2,660 3,990 1/31 | 1,273 1,910 6/8 | 4,060,950 2,707,300 12/19 | - | - | +19.07% 7/4 | -26.14% 6/8 |
| 2008年 3月期 | 2,473 3,710 12/10 | 1,134 1,701 3/17 | 1,231,200 820,800 5/9 | - | - | +21.06% 10/5 | -23.44% 3/18 |
| 2009年 3月期 | 1,600 2,400 5/12 | 467 700 10/28 | 643,800 429,200 9/16 | - | - | +20.61% 3/25 | -33.44% 10/10 |
| 2010年 3月期 | 1,013 1,519 6/15 | 657 985 11/25 | 432,900 288,600 10/26 | - | - | +15.04% 5/13 | -16.98% 11/25 |
| 2011年 3月期 | 883 1,324 4/26 | 447 671 3/15 | 321,900 214,600 4/23 | 505億7680万 | 256億3220万 | +11.21% 12/14 | -26.93% 3/15 |
| 2012年 3月期 | 591 886 4/1 | 434 651 11/25 | 134,400 89,600 4/8 | 338億4520万 | 248億6820万 | +11.99% 2/14 | -10.05% 8/8 |
| 2013年 3月期 | 883 1,324 3/29 1,324 3/28 | 462 693 5/23 | 780,750 520,500 9/19 | 505億7680万 | 264億7260万 | +19.88% 9/19 | -12.33% 2/8 |
| 2014年 3月期 | 867 1,300 4/22 | 601 902 2/4 | 669,600 446,400 4/23 | 496億6000万 | 344億5722万 | +11.34% 7/18 | -15.04% 6/7 |
| 2015年 3月期 | 1,062 1,593 2/18 | 667 1,001 5/2 1,001 4/11 | 551,550 367,700 4/1 | 608億5404万 | 382億3911万 | +10.11% 1/28 | -9.83% 10/17 |
| 2016年 3月期 | 1,727 2,590 12/29 | 902 1,353 9/8 | 656,550 437,700 11/24 | 989億4035万 | 516億8583万 | +25.4% 11/24 | -22.53% 2/12 |
| 2017年 3月期 | 1,877 2,816 5/11 | 1,065 1,598 8/26 | 4,800,300 3,200,200 1/6 | 1075億7376万 | 610億4505万 | +36.99% 1/5 | -22.18% 6/24 |
| 2018年 3月期 | 2,847 4,270 1/25 | 1,335 2,003 4/17 | 1,432,650 955,100 5/9 | 1631億1788万 | 765億1642万 | +18.62% 5/10 | -15.72% 2/6 |
| 2019年 3月期 | 3,675 10/2 | 2,148 4/13 | 3,183,400 3/22 | 2105億8251万 | 1230億8333万 | +16.62% 2/19 | -17.18% 3/22 |
| 2020年 3月期 | 2,678 4/10 | 735 3/19 | 1,320,100 1/30 | 1534億5305万 | 421億1650万 | +16.11% 5/8 | -37.07% 3/19 |
| 2021年 3月期 | 1,465 3/19 | 954 4/6 | 509,700 4/30 | 839億4649万 | 546億6550万 | +22.96% 5/11 | -11.97% 4/30 |
| 2022年 3月期 | 1,391 4/13 | 912 1/27 | 436,800 10/28 | 797億619万 | 522億5884万 | +8.25% 2/28 | -11.81% 5/13 |
| 2023年 3月期 | 1,022 4/5 | 781 1/20 1/16 | 426,400 2/1 | 585億6199万 | 447億5236万 | +10.05% 5/9 | -6.36% 5/12 |
| 2024年 3月期 | 953 7/20 | 808 4/13 | 302,600 7/31 | 546億820万 | 462億9950万 | +8.99% 5/11 | -4.95% 8/3 |
| 2025年 3月期 | 1,074 3/31 | 796 10/29 8/5 他2件 | 1,266,400 5/31 | 615億4166万 | 456億1188万 | +14.3% 2/6 | -8.02% 8/5 |
| 最新 | 1,126 2025/4/25 | 469,900 | 645億2133万 | +3.49% 1,088 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 226%（3.26倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/04/25 vs 2024/12/30
- 35%（1.35倍）
- 過去安値
434円（2011/11/25） - 159%（2.59倍）
1,126円（4/25）