株価チャート
株価
4/30
- 前日 (4/28)
- 576
- 始値
- 578
- 高値
- 578
- 安値
- 571
- 終値 +0.17%
- 577
- 出来高 +117.65%
- 48,100
乖離率
- 株価(5日)
移動平均値 - +1.05%
571 - 株価(25日)
移動平均値 - +3.04%
560 - 出来高(5日)
移動平均値 - +20.13%
40,040
2024/11/29~2025/04/30
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 | ||||||||||
04/30 | 578 | 578 | 571 | 577 | +0.17% | 48,100 | 73億603万 | +3.04% | 15.79 | 0.85 |
04/28 | 576 | 576 | 570 | 576 | +0.17% | 22,100 | 72億9336万 | +2.86% | 15.77 | 0.85 |
04/25 | 563 | 575 | 563 | 575 | +2.13% | 43,400 | 72億8070万 | +2.5% | 15.74 | 0.84 |
04/24 | 564 | 565 | 558 | 563 | -0.18% | 43,600 | 71億2876万 | +0.18% | 15.41 | 0.83 |
04/23 | 568 | 568 | 558 | 564 | +0.36% | 43,000 | 71億4142万 | +0.18% | 15.44 | 0.83 |
04/22 | 559 | 566 | 558 | 562 | 0% | 29,000 | 71億1610万 | -0.53% | 15.38 | 0.83 |
04/21 | 562 | 566 | 556 | 562 | +0.36% | 36,500 | 71億1610万 | -0.71% | 15.38 | 0.83 |
04/18 | 550 | 562 | 544 | 560 | +1.63% | 71,200 | 70億9077万 | -1.41% | 15.33 | 0.82 |
04/17 | 540 | 551 | 540 | 551 | +2.8% | 39,700 | 69億7681万 | -3.16% | 15.08 | 0.81 |
04/16 | 547 | 548 | 536 | 536 | -1.47% | 47,900 | 67億8688万 | -5.96% | 14.67 | 0.79 |
04/15 | 546 | 547 | 540 | 544 | +1.12% | 31,600 | 68億8818万 | -4.9% | 14.89 | 0.8 |
04/14 | 545 | 547 | 536 | 538 | -0.92% | 61,200 | 68億1220万 | -6.27% | 14.73 | 0.79 |
04/11 | 521 | 543 | 513 | 543 | +2.26% | 65,500 | 68億7552万 | -5.73% | 14.86 | 0.8 |
04/10 | 562 | 562 | 528 | 531 | +4.32% | 95,500 | 67億2357万 | -8.13% | 14.54 | 0.78 |
04/09 | 520 | 522 | 497 | 509 | -3.42% | 120,100 | 64億4500万 | -12.24% | 13.93 | 0.75 |
04/08 | 509 | 534 | 509 | 527 | +9.11% | 95,900 | 66億7292万 | -9.61% | 14.43 | 0.77 |
04/07 | 452 | 499 | 451 | 483 | -8.7% | 219,000 | 61億1579万 | -17.58% | 13.22 | 0.71 |
04/04 | 569 | 569 | 515 | 529 | -8.64% | 363,000 | 66億9825万 | -10.34% | 14.48 | 0.78 |
04/03 | 580 | 581 | 570 | 579 | -1.86% | 146,500 | 73億3135万 | -2.36% | 15.85 | 0.85 |
04/02 | 600 | 600 | 586 | 590 | -1.67% | 111,900 | 74億7063万 | -0.67% | 16.15 | 0.87 |
04/01 | 592 | 602 | 592 | 600 | +0.84% | 61,900 | 75億9726万 | +1.01% | 16.42 | 0.88 |
03/31 | 594 | 596 | 584 | 595 | -0.67% | 77,900 | 75億3394万 | +0.34% | 16.29 | 0.87 |
03/28 | 595 | 603 | 595 | 599 | +0.17% | 99,400 | 75億8459万 | +1.01% | 16.4 | 0.88 |
03/27 | 600 | 600 | 595 | 598 | +0.17% | 43,900 | 75億7193万 | +0.84% | 16.37 | 0.88 |
03/26 | 596 | 598 | 593 | 597 | +0.51% | 53,400 | 75億5927万 | +0.67% | 16.34 | 0.88 |
03/25 | 598 | 598 | 593 | 594 | 0% | 38,600 | 75億2128万 | +0.17% | 16.26 | 0.87 |
03/24 | 599 | 603 | 593 | 594 | -0.83% | 85,200 | 75億2128万 | +0.17% | 16.26 | 0.87 |
03/21 | 600 | 601 | 594 | 599 | -0.17% | 137,400 | 75億8459万 | +0.84% | 16.4 | 0.88 |
03/19 | 600 | 605 | 600 | 600 | -0.5% | 42,600 | 75億9726万 | +0.84% | 16.42 | 0.88 |
03/18 | 601 | 604 | 600 | 603 | +0.33% | 35,200 | 76億3524万 | +1.34% | 16.51 | 0.89 |
03/17 | 596 | 601 | 593 | 601 | +1.69% | 76,000 | 76億992万 | +1.01% | 16.45 | 0.88 |
03/14 | 591 | 598 | 590 | 591 | +0.34% | 64,600 | 74億8330万 | -0.67% | 16.18 | 0.87 |
03/13 | 590 | 595 | 587 | 589 | +0.51% | 95,800 | 74億5797万 | -1.17% | 16.12 | 0.86 |
03/12 | 583 | 592 | 581 | 586 | +0.51% | 101,800 | 74億1999万 | -1.68% | 16.04 | 0.86 |
03/11 | 583 | 584 | 565 | 583 | -0.51% | 181,500 | 73億8200万 | -2.18% | 15.96 | 0.86 |
03/10 | 594 | 596 | 581 | 586 | -0.17% | 78,600 | 74億1999万 | -1.84% | 16.04 | 0.86 |
03/07 | 590 | 591 | 584 | 587 | -0.68% | 31,600 | 74億3265万 | -1.84% | 16.07 | 0.86 |
03/06 | 590 | 595 | 590 | 591 | +0.17% | 41,100 | 74億8330万 | -1.34% | 16.18 | 0.87 |
03/05 | 587 | 593 | 586 | 590 | +0.68% | 54,200 | 74億7063万 | -1.67% | 16.15 | 0.87 |
03/04 | 590 | 590 | 582 | 586 | -0.85% | 92,600 | 74億1999万 | -2.5% | 16.04 | 0.86 |
03/03 | 596 | 600 | 591 | 591 | -0.17% | 52,200 | 74億8330万 | -1.66% | 16.18 | 0.87 |
02/28 | 597 | 601 | 590 | 592 | -1.5% | 104,600 | 74億9596万 | -1.5% | 16.2 | 0.87 |
02/27 | 598 | 604 | 595 | 601 | +1.01% | 135,500 | 76億992万 | -0.17% | 16.45 | 0.88 |
02/26 | 595 | 598 | 589 | 595 | 0% | 101,000 | 75億3394万 | -1.16% | 16.29 | 0.87 |
02/25 | 585 | 597 | 576 | 595 | +1.88% | 95,300 | 75億3394万 | -1.16% | 16.29 | 0.87 |
02/21 | 591 | 591 | 584 | 584 | -1.18% | 86,300 | 73億9466万 | -3.15% | 15.99 | 0.86 |
02/20 | 597 | 598 | 590 | 591 | -1.01% | 40,600 | 74億8330万 | -1.99% | 16.18 | 0.87 |
02/19 | 599 | 599 | 593 | 597 | 0% | 31,700 | 75億5927万 | -1% | 16.34 | 0.88 |
02/18 | 599 | 600 | 595 | 597 | 0% | 33,500 | 75億5927万 | -0.83% | 16.34 | 0.88 |
02/17 | 590 | 601 | 582 | 597 | +1.53% | 89,500 | 75億5927万 | -0.83% | 16.34 | 0.88 |
02/14 | 611 | 618 | 585 | 588 | -6.67% | 317,800 | 74億4531万 | -2.16% | 16.1 | 0.86 |
02/13 | 622 | 630 | 617 | 630 | +1.61% | 121,600 | 79億7712万 | +4.65% | 17.25 | 0.93 |
02/12 | 606 | 620 | 600 | 620 | +1.97% | 93,000 | 78億5050万 | +3.33% | 16.97 | 0.91 |
02/10 | 598 | 609 | 597 | 608 | +1.5% | 46,300 | 76億9855万 | +1.33% | 16.64 | 0.89 |
02/07 | 606 | 609 | 599 | 599 | -1.16% | 34,600 | 75億8459万 | -0.33% | 16.4 | 0.88 |
02/06 | 600 | 608 | 600 | 606 | +0.5% | 40,200 | 76億7323万 | +0.66% | 16.59 | 0.89 |
02/05 | 597 | 603 | 592 | 603 | +2.03% | 30,300 | 76億3524万 | -0.33% | 16.51 | 0.89 |
02/04 | 594 | 599 | 591 | 591 | -0.17% | 18,300 | 74億8330万 | -2.64% | 16.18 | 0.87 |
02/03 | 602 | 608 | 592 | 592 | -2.95% | 33,100 | 74億9596万 | -2.95% | 16.2 | 0.87 |
01/31 | 613 | 617 | 606 | 610 | -0.81% | 23,400 | 77億2388万 | -0.49% | 16.7 | 0.9 |
01/30 | 616 | 618 | 611 | 615 | -0.32% | 30,000 | 77億8719万 | -0.16% | 16.83 | 0.9 |
01/29 | 614 | 619 | 609 | 617 | +0.16% | 39,700 | 78億1251万 | -0.32% | 16.89 | 0.91 |
01/28 | 604 | 616 | 601 | 616 | +2.5% | 77,500 | 77億9985万 | -0.81% | 16.86 | 0.9 |
01/27 | 597 | 603 | 597 | 601 | +0.84% | 37,600 | 76億992万 | -3.69% | 16.45 | 0.88 |
01/24 | 595 | 603 | 595 | 596 | +0.34% | 31,600 | 75億4661万 | -4.94% | 16.31 | 0.88 |
01/23 | 600 | 600 | 594 | 594 | -1.16% | 22,100 | 75億2128万 | -5.71% | 16.26 | 0.87 |
01/22 | 604 | 606 | 598 | 601 | -0.66% | 23,800 | 76億992万 | -5.06% | 16.45 | 0.88 |
01/21 | 600 | 606 | 594 | 605 | +0.33% | 29,900 | 76億6057万 | -4.87% | 16.56 | 0.89 |
01/20 | 610 | 610 | 600 | 603 | -1.15% | 19,300 | 76億3524万 | -5.63% | 16.51 | 0.89 |
01/17 | 597 | 611 | 595 | 610 | +2.69% | 64,300 | 77億2388万 | -4.84% | 16.7 | 0.9 |
01/16 | 584 | 601 | 584 | 594 | +2.95% | 95,100 | 75億2128万 | -7.76% | 16.26 | 0.87 |
01/15 | 585 | 585 | 569 | 577 | -0.69% | 117,600 | 73億603万 | -10.82% | 15.79 | 0.85 |
01/14 | 584 | 585 | 574 | 581 | -1.02% | 115,000 | 73億5668万 | -10.89% | 15.9 | 0.85 |
01/10 | 585 | 589 | 583 | 587 | +0.34% | 47,900 | 74億3265万 | -10.52% | 16.07 | 0.86 |
01/09 | 589 | 591 | 582 | 585 | -2.17% | 120,500 | 74億732万 | -11.09% | 16.01 | 0.86 |
01/08 | 597 | 610 | 595 | 598 | -0.17% | 68,400 | 75億7193万 | -9.39% | 16.37 | 0.88 |
01/07 | 602 | 610 | 594 | 599 | -0.5% | 79,700 | 75億8459万 | -9.65% | 16.4 | 0.88 |
01/06 | 631 | 636 | 595 | 602 | -4.9% | 230,300 | 76億2258万 | -9.47% | 16.48 | 0.88 |
2024 | ||||||||||
12/30 | 636 | 648 | 631 | 633 | +0.32% | 70,200 | 80億1510万 | -5.1% | 127.82 | 0.93 |
12/27 | 632 | 636 | 615 | 631 | -6.93% | 287,600 | 79億8978万 | -5.54% | 127.42 | 0.93 |
12/26 | 668 | 681 | 668 | 678 | +1.65% | 164,600 | 85億8490万 | +1.35% | 136.91 | 1 |
12/25 | 666 | 675 | 661 | 667 | +0.15% | 111,600 | 84億4562万 | 0% | 134.69 | 0.98 |
12/24 | 669 | 671 | 665 | 666 | -0.75% | 79,300 | 84億3295万 | -0.15% | 134.49 | 0.98 |
12/23 | 672 | 676 | 667 | 671 | -0.74% | 145,800 | 84億9626万 | +0.75% | 135.5 | 0.99 |
12/20 | 675 | 681 | 673 | 676 | 0% | 57,900 | 85億5957万 | +1.5% | 136.51 | 0.99 |
12/19 | 669 | 683 | 669 | 676 | -0.44% | 88,800 | 85億5957万 | +1.81% | 136.51 | 0.99 |
12/18 | 675 | 680 | 673 | 679 | +0.15% | 58,900 | 85億9756万 | +2.41% | 137.11 | 1 |
12/17 | 675 | 680 | 673 | 678 | 0% | 57,400 | 85億8490万 | +2.57% | 136.91 | 1 |
12/16 | 677 | 682 | 672 | 678 | +0.89% | 56,400 | 85億8490万 | +2.73% | 136.91 | 1 |
12/13 | 670 | 675 | 670 | 672 | -0.59% | 32,900 | 85億893万 | +2.28% | 135.7 | 0.99 |
12/12 | 679 | 679 | 670 | 676 | 0% | 45,500 | 85億5957万 | +3.36% | 136.51 | 0.99 |
12/11 | 678 | 678 | 669 | 676 | +0.3% | 33,000 | 85億5957万 | +3.68% | 136.51 | 0.99 |
12/10 | 668 | 674 | 660 | 674 | +1.35% | 66,800 | 85億3425万 | +3.85% | 136.1 | 0.99 |
12/09 | 672 | 672 | 656 | 665 | -0.75% | 108,800 | 84億2029万 | +2.94% | 134.29 | 0.98 |
12/06 | 685 | 687 | 662 | 670 | -2.62% | 107,800 | 84億8360万 | +4.2% | 135.3 | 0.98 |
12/05 | 696 | 702 | 685 | 688 | -0.72% | 135,800 | 87億1152万 | +7.5% | 138.93 | 1.01 |
12/04 | 686 | 702 | 685 | 693 | +2.21% | 238,300 | 87億7483万 | +8.96% | 139.94 | 1.02 |
12/03 | 653 | 679 | 651 | 678 | +5.12% | 232,400 | 85億8490万 | +7.28% | 136.91 | 1 |
12/02 | 646 | 646 | 639 | 645 | +0.62% | 84,200 | 81億6705万 | +2.71% | 130.25 | 0.95 |
11/29 | 656 | 656 | 636 | 641 | -2.14% | 115,200 | 81億1640万 | +2.56% | 129.44 | 0.94 |
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 12月期 | 258 1/23 | 148 12/28 | 66,000 5/29 | - | - | +7.12% 6/22 | -20.42% 2/19 |
2008年 12月期 | 156 1/11 | 71 12/26 | 92,000 8/25 | - | - | +22.75% 5/21 | -25.7% 10/10 |
2009年 12月期 | 115 7/2 7/1 他4件 | 68 2/27 | 92,000 3/3 | - | - | +27.87% 3/2 | -11.94% 11/18 |
2010年 12月期 | 148 9/30 | 81 1/25 | 294,000 9/30 | 18億7399万 | 10億2563万 | +30.36% 9/29 | -17.43% 8/25 |
2011年 12月期 | 132 2/15 | 81 3/15 | 112,000 3/15 | 16億7139万 | 10億2563万 | +7.65% 7/21 | -27.08% 3/15 |
2012年 12月期 | 170 3/1 | 83 11/14 | 4,659,000 3/1 | 21億5255万 | 10億5095万 | +46.89% 3/1 | -13.19% 8/13 |
2013年 12月期 | 180 12/12 | 90 2/15 | 5,139,000 12/3 | 22億7917万 | 11億3958万 | +25.73% 12/12 | -14.72% 2/5 |
2014年 12月期 | 179 1/15 | 114 5/21 | 1,008,000 7/7 | 22億6651万 | 14億4347万 | +17.92% 7/7 | -9.25% 8/8 |
2015年 12月期 | 289 2/26 | 130 1/16 1/15 | 12,276,000 2/26 | 36億5934万 | 16億4607万 | +73.82% 2/26 | -19.62% 1/12 |
2016年 12月期 | 215 1/4 | 107 6/16 | 912,000 5/9 | 27億2235万 | 13億5484万 | +8.32% 5/9 | -26.97% 2/15 |
2017年 12月期 | 192 10/17 | 122 4/12 | 8,411,000 9/4 | 24億3112万 | 15億4477万 | +26.77% 9/4 | -10.48% 11/15 |
2018年 12月期 | 313 6/5 | 118 12/26 12/25 | 15,350,000 3/20 | 39億6323万 | 14億9412万 | +62.91% 3/15 | -29% 12/25 |
2019年 12月期 | 272 2/19 | 132 1/4 | 5,162,800 2/14 | 34億4409万 | 16億7139万 | +53.4% 2/15 | -16.44% 4/2 |
2020年 12月期 | 232 2/13 | 124 3/13 | 444,300 6/8 | 29億3760万 | 15億7010万 | +18.49% 6/8 | -32.71% 3/13 |
2021年 12月期 | 272 3/29 | 143 1/5 | 10,248,000 3/29 | 34億4409万 | 18億1068万 | +35.48% 3/30 | -11.2% 5/13 |
2022年 12月期 | 722 11/7 | 150 1/28 | 13,695,000 2/16 | 91億4203万 | 18億9931万 | +77.17% 2/16 | -12.79% 7/7 |
2023年 12月期 | 786 9/6 | 396 2/16 | 5,687,200 2/15 | 99億5241万 | 50億1419万 | +36.17% 5/9 | -36.3% 2/15 |
2024年 12月期 | 780 4/4 | 493 1/18 | 1,191,500 2/19 | 98億7643万 | 62億4241万 | +41.42% 2/19 | -17.87% 8/5 |
最新 | 577 2025/4/30 | 48,100 | 73億603万 | +3.04% 560 |
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -55%(0.45倍)
- 1993/12/27 vs 1992/12/29
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/27
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/29 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/29 vs 1997/12/29
- -48%(0.52倍)
- 1999/12/30 vs 1998/12/29
- 21%(1.21倍)
- 2000/12/28 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/28
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- 20%(1.2倍)
- 2003/12/30 vs 2002/12/30
- 91%(1.91倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/29 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/29
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 56%(1.56倍)
- 2016/12/30 vs 2015/12/30
- -42%(0.58倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 62%(1.62倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 250%(3.5倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/12/30 vs 2023/12/29
- 21%(1.21倍)
- 2025/04/30 vs 2024/12/30
- -9%(0.91倍)
- 過去安値
59円(2002/02/07) - 878%(9.78倍)
577円(4/30)