株価チャート
株価
4/25
- 前日 (4/24)
- 3,345
- 始値
- 3,350
- 高値
- 3,365
- 安値
- 3,330
- 終値 -0.3%
- 3,335
- 出来高 -41.78%
- 60,200
乖離率
- 株価（5日）
移動平均値 - -0.15%
3,340 - 株価（25日）
移動平均値 - +0.18%
3,329 - 出来高（5日）
移動平均値 - -37.91%
96,960
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 | 3,350 | 3,365 | 3,330 | 3,335 | -0.3% | 60,200 | 1547億7985万 | +0.18% | 16.03 | 0.89 |
| 04/24 | 3,390 | 3,420 | 3,340 | 3,345 | -0.3% | 103,400 | 1552億4395万 | +0.3% | 16.07 | 0.89 |
| 04/23 | 3,385 | 3,395 | 3,345 | 3,355 | -0.15% | 134,100 | 1557億806万 | +0.42% | 16.12 | 0.89 |
| 04/22 | 3,320 | 3,360 | 3,320 | 3,360 | +1.66% | 111,600 | 1559億4012万 | +0.48% | 16.15 | 0.89 |
| 04/21 | 3,290 | 3,325 | 3,290 | 3,305 | +0.92% | 75,500 | 1533億8752万 | -1.28% | 15.88 | 0.88 |
| 04/18 | 3,280 | 3,300 | 3,260 | 3,275 | +0.61% | 74,600 | 1519億9520万 | -2.36% | 15.74 | 0.87 |
| 04/17 | 3,280 | 3,290 | 3,250 | 3,255 | -0.61% | 67,200 | 1510億6699万 | -3.18% | 15.64 | 0.87 |
| 04/16 | 3,295 | 3,315 | 3,255 | 3,275 | -0.15% | 93,200 | 1519億9520万 | -2.79% | 15.74 | 0.87 |
| 04/15 | 3,330 | 3,330 | 3,280 | 3,280 | -0.91% | 106,800 | 1522億2726万 | -2.81% | 15.76 | 0.87 |
| 04/14 | 3,345 | 3,360 | 3,310 | 3,310 | -0.45% | 67,900 | 1536億1958万 | -2.13% | 15.91 | 0.88 |
| 04/11 | 3,235 | 3,355 | 3,220 | 3,325 | -1.19% | 171,100 | 1543億1574万 | -1.86% | 15.98 | 0.88 |
| 04/10 | 3,290 | 3,390 | 3,265 | 3,365 | +6.83% | 203,900 | 1561億7217万 | -0.85% | 16.17 | 0.89 |
| 04/09 | 3,200 | 3,210 | 3,115 | 3,150 | -1.87% | 158,000 | 1461億9386万 | -7.3% | 15.14 | 0.84 |
| 04/08 | 3,170 | 3,225 | 3,140 | 3,210 | +4.22% | 134,300 | 1489億7850万 | -5.78% | 15.43 | 0.85 |
| 04/07 | 3,115 | 3,155 | 3,035 | 3,080 | -5.23% | 255,300 | 1429億4511万 | -9.81% | 14.8 | 0.82 |
| 04/04 | 3,290 | 3,300 | 3,210 | 3,250 | -2.11% | 172,700 | 1508億3493万 | -5.19% | 15.62 | 0.86 |
| 04/03 | 3,315 | 3,335 | 3,295 | 3,320 | -1.34% | 116,200 | 1540億8369万 | -3.38% | 15.95 | 0.88 |
| 04/02 | 3,400 | 3,405 | 3,360 | 3,365 | -1.03% | 94,400 | 1561億7217万 | -2.21% | 16.17 | 0.89 |
| 04/01 | 3,410 | 3,420 | 3,390 | 3,400 | +0.74% | 105,500 | 1577億9655万 | -1.25% | 16.34 | 0.9 |
| 03/31 | 3,460 | 3,465 | 3,375 | 3,375 | -2.74% | 173,800 | 1566億3628万 | -2% | 16.22 | 0.9 |
| 03/28 | 3,490 | 3,495 | 3,450 | 3,470 | -0.72% | 85,200 | 1610億4530万 | +0.67% | 16.68 | 0.92 |
| 03/27 | 3,460 | 3,495 | 3,445 | 3,495 | +1.01% | 105,500 | 1622億557万 | +1.42% | 16.8 | 0.93 |
| 03/26 | 3,450 | 3,460 | 3,425 | 3,460 | +0.44% | 81,400 | 1605億8119万 | +0.44% | 16.63 | 0.92 |
| 03/25 | 3,425 | 3,445 | 3,410 | 3,445 | +0.44% | 51,400 | 1598億8503万 | -0.06% | 16.56 | 0.92 |
| 03/24 | 3,485 | 3,485 | 3,425 | 3,430 | -1.58% | 97,900 | 1591億8887万 | -0.61% | 16.48 | 0.91 |
| 03/21 | 3,475 | 3,485 | 3,460 | 3,485 | +0.29% | 108,000 | 1617億4146万 | +0.81% | 16.75 | 0.93 |
| 03/19 | 3,455 | 3,500 | 3,445 | 3,475 | +0.87% | 58,000 | 1612億7735万 | +0.38% | 16.7 | 0.92 |
| 03/18 | 3,455 | 3,470 | 3,445 | 3,445 | -0.14% | 50,700 | 1598億8503万 | -0.66% | 16.56 | 0.92 |
| 03/17 | 3,460 | 3,460 | 3,430 | 3,450 | -0.14% | 64,300 | 1601億1708万 | -0.75% | 16.58 | 0.92 |
| 03/14 | 3,485 | 3,490 | 3,445 | 3,455 | -0.43% | 72,300 | 1603億4914万 | -0.83% | 16.6 | 0.92 |
| 03/13 | 3,425 | 3,490 | 3,425 | 3,470 | +0.87% | 109,300 | 1610億4530万 | -0.63% | 16.68 | 0.92 |
| 03/12 | 3,415 | 3,460 | 3,410 | 3,440 | +0.44% | 74,200 | 1596億5298万 | -1.66% | 16.53 | 0.91 |
| 03/11 | 3,455 | 3,475 | 3,425 | 3,425 | -1.01% | 58,200 | 1589億5681万 | -2.31% | 16.46 | 0.91 |
| 03/10 | 3,490 | 3,490 | 3,455 | 3,460 | 0% | 52,800 | 1605億8119万 | -1.59% | 16.63 | 0.92 |
| 03/07 | 3,460 | 3,465 | 3,425 | 3,460 | -0.57% | 58,600 | 1605億8119万 | -1.82% | 16.63 | 0.92 |
| 03/06 | 3,460 | 3,490 | 3,450 | 3,480 | +0.87% | 54,100 | 1615億941万 | -1.5% | 16.72 | 0.93 |
| 03/05 | 3,425 | 3,465 | 3,405 | 3,450 | +1.77% | 64,600 | 1601億1708万 | -2.51% | 16.58 | 0.92 |
| 03/04 | 3,400 | 3,410 | 3,385 | 3,390 | -0.44% | 58,900 | 1573億3244万 | -4.37% | 16.29 | 0.9 |
| 03/03 | 3,405 | 3,435 | 3,395 | 3,405 | +0.15% | 71,900 | 1580億2860万 | -4.17% | 16.36 | 0.91 |
| 02/28 | 3,445 | 3,445 | 3,395 | 3,400 | -1.45% | 114,100 | 1577億9655万 | -4.52% | 16.34 | 0.9 |
| 02/27 | 3,415 | 3,450 | 3,410 | 3,450 | +0.44% | 49,000 | 1601億1708万 | -3.33% | 16.58 | 0.93 |
| 02/26 | 3,455 | 3,455 | 3,415 | 3,435 | 0% | 73,400 | 1594億2092万 | -3.97% | 16.51 | 0.93 |
| 02/25 | 3,430 | 3,455 | 3,410 | 3,435 | +0.88% | 64,400 | 1594億2092万 | -4.16% | 16.51 | 0.93 |
| 02/21 | 3,450 | 3,455 | 3,390 | 3,405 | -1.3% | 90,400 | 1580億2860万 | -5.15% | 16.36 | 0.92 |
| 02/20 | 3,470 | 3,475 | 3,450 | 3,450 | -0.43% | 64,100 | 1601億1708万 | -4.09% | 16.58 | 0.93 |
| 02/19 | 3,465 | 3,505 | 3,465 | 3,465 | 0% | 73,800 | 1608億1324万 | -3.86% | 16.65 | 0.93 |
| 02/18 | 3,500 | 3,515 | 3,465 | 3,465 | -1.28% | 70,300 | 1608億1324万 | -3.78% | 16.65 | 0.93 |
| 02/17 | 3,540 | 3,540 | 3,490 | 3,510 | -0.85% | 78,000 | 1629億173万 | -2.45% | 16.87 | 0.95 |
| 02/14 | 3,580 | 3,580 | 3,540 | 3,540 | -1.26% | 50,200 | 1642億9405万 | -1.48% | 17.01 | 0.95 |
| 02/13 | 3,615 | 3,615 | 3,585 | 3,585 | -0.55% | 55,800 | 1663億8253万 | -0.08% | 17.23 | 0.97 |
| 02/12 | 3,635 | 3,635 | 3,595 | 3,605 | -0.55% | 55,900 | 1673億1075万 | +0.67% | 17.32 | 0.97 |
| 02/10 | 3,635 | 3,645 | 3,615 | 3,625 | -0.28% | 65,000 | 1682億3896万 | +1.43% | 17.42 | 0.98 |
| 02/07 | 3,635 | 3,660 | 3,630 | 3,635 | -0.41% | 75,300 | 1687億307万 | +1.88% | 17.47 | 0.98 |
| 02/06 | 3,670 | 3,685 | 3,650 | 3,650 | -0.54% | 55,600 | 1693億9923万 | +2.5% | 17.54 | 0.98 |
| 02/05 | 3,635 | 3,685 | 3,630 | 3,670 | +1.38% | 105,600 | 1703億2745万 | +3.32% | 17.64 | 0.99 |
| 02/04 | 3,635 | 3,655 | 3,615 | 3,620 | -0.28% | 94,000 | 1680億691万 | +2.23% | 17.4 | 0.98 |
| 02/03 | 3,640 | 3,660 | 3,600 | 3,630 | -1.09% | 133,900 | 1684億7102万 | +2.75% | 17.44 | 0.98 |
| 01/31 | 3,680 | 3,680 | 3,635 | 3,670 | -0.27% | 111,900 | 1703億2745万 | +4.14% | 17.64 | 0.99 |
| 01/30 | 3,685 | 3,705 | 3,660 | 3,680 | +0.41% | 488,200 | 1707億9156万 | +4.75% | 17.68 | 0.99 |
| 01/29 | 3,660 | 3,690 | 3,650 | 3,665 | +0.69% | 144,800 | 1700億9539万 | +4.68% | 17.61 | 0.99 |
| 01/28 | 3,600 | 3,660 | 3,600 | 3,640 | +0.83% | 114,800 | 1689億3513万 | +4.21% | 17.49 | 0.98 |
| 01/27 | 3,615 | 3,630 | 3,605 | 3,610 | +0.7% | 84,900 | 1675億4280万 | +3.59% | 17.35 | 0.97 |
| 01/24 | 3,610 | 3,620 | 3,575 | 3,585 | -0.42% | 111,000 | 1663億8253万 | +3.11% | 17.23 | 0.97 |
| 01/23 | 3,580 | 3,610 | 3,565 | 3,600 | +0.14% | 96,600 | 1670億7870万 | +3.72% | 17.3 | 0.97 |
| 01/22 | 3,650 | 3,655 | 3,560 | 3,595 | -1.51% | 134,100 | 1668億4664万 | +3.72% | 17.28 | 0.97 |
| 01/21 | 3,665 | 3,680 | 3,635 | 3,650 | +0.83% | 100,500 | 1693億9923万 | +5.46% | 17.54 | 0.98 |
| 01/20 | 3,635 | 3,670 | 3,605 | 3,620 | +0.98% | 141,300 | 1680億691万 | +4.78% | 17.4 | 0.98 |
| 01/17 | 3,560 | 3,600 | 3,550 | 3,585 | 0% | 99,600 | 1663億8253万 | +3.91% | 17.23 | 0.97 |
| 01/16 | 3,600 | 3,635 | 3,575 | 3,585 | -0.83% | 193,400 | 1663億8253万 | +4.03% | 17.23 | 0.97 |
| 01/15 | 3,520 | 3,630 | 3,505 | 3,615 | +6.79% | 402,700 | 1677億7486万 | +5.06% | 17.37 | 0.97 |
| 01/14 | 3,410 | 3,415 | 3,375 | 3,385 | -0.59% | 107,800 | 1571億38万 | -1.43% | 16.27 | 0.91 |
| 01/10 | 3,380 | 3,410 | 3,375 | 3,405 | +0.74% | 100,400 | 1580億2860万 | -0.9% | 16.36 | 0.92 |
| 01/09 | 3,405 | 3,410 | 3,380 | 3,380 | -0.73% | 83,400 | 1568億6833万 | -1.63% | 16.24 | 0.91 |
| 01/08 | 3,400 | 3,425 | 3,390 | 3,405 | -0.44% | 81,700 | 1580億2860万 | -0.96% | 16.36 | 0.92 |
| 01/07 | 3,425 | 3,435 | 3,400 | 3,420 | -0.15% | 82,700 | 1587億2476万 | -0.52% | 16.43 | 0.92 |
| 01/06 | 3,465 | 3,470 | 3,420 | 3,425 | -1.15% | 83,900 | 1589億5681万 | -0.32% | 16.46 | 0.92 |
| 2024 | ||||||||||
| 12/30 | 3,475 | 3,495 | 3,455 | 3,465 | -0.14% | 55,800 | 1608億1324万 | +0.87% | 16.65 | 0.93 |
| 12/27 | 3,445 | 3,470 | 3,445 | 3,470 | +1.31% | 63,100 | 1610億4530万 | +1.14% | 16.68 | 0.94 |
| 12/26 | 3,405 | 3,430 | 3,405 | 3,425 | +0.59% | 86,700 | 1589億5681万 | -0.12% | 16.46 | 0.92 |
| 12/25 | 3,425 | 3,430 | 3,390 | 3,405 | -0.44% | 43,100 | 1580億2860万 | -0.7% | 16.36 | 0.92 |
| 12/24 | 3,400 | 3,425 | 3,390 | 3,420 | +0.59% | 43,900 | 1587億2476万 | -0.26% | 16.43 | 0.92 |
| 12/23 | 3,410 | 3,410 | 3,370 | 3,400 | +0.59% | 75,800 | 1577億9655万 | -0.87% | 16.34 | 0.92 |
| 12/20 | 3,415 | 3,425 | 3,375 | 3,380 | -0.59% | 140,500 | 1568億6833万 | -1.49% | 16.24 | 0.91 |
| 12/19 | 3,410 | 3,435 | 3,395 | 3,400 | -1.31% | 76,300 | 1577億9655万 | -0.93% | 16.34 | 0.92 |
| 12/18 | 3,455 | 3,460 | 3,425 | 3,445 | -0.14% | 52,100 | 1598億8503万 | +0.35% | 16.56 | 0.93 |
| 12/17 | 3,410 | 3,460 | 3,395 | 3,450 | +1.02% | 75,600 | 1601億1708万 | +0.5% | 16.58 | 0.93 |
| 12/16 | 3,445 | 3,450 | 3,395 | 3,415 | -0.73% | 86,200 | 1584億9271万 | -0.52% | 16.41 | 0.92 |
| 12/13 | 3,445 | 3,470 | 3,425 | 3,440 | -0.72% | 75,000 | 1596億5298万 | +0.15% | 16.53 | 0.93 |
| 12/12 | 3,495 | 3,500 | 3,450 | 3,465 | -0.14% | 75,800 | 1608億1324万 | +0.84% | 16.65 | 0.93 |
| 12/11 | 3,500 | 3,505 | 3,465 | 3,470 | -0.57% | 50,700 | 1610億4530万 | +0.96% | 16.68 | 0.94 |
| 12/10 | 3,520 | 3,520 | 3,475 | 3,490 | -0.43% | 55,200 | 1619億7351万 | +1.54% | 16.77 | 0.94 |
| 12/09 | 3,495 | 3,520 | 3,490 | 3,505 | +0.57% | 72,300 | 1626億6967万 | +1.98% | 16.84 | 0.94 |
| 12/06 | 3,465 | 3,490 | 3,465 | 3,485 | +0.72% | 50,300 | 1617億4146万 | +1.4% | 16.75 | 0.94 |
| 12/05 | 3,465 | 3,475 | 3,450 | 3,460 | +0.44% | 52,800 | 1605億8119万 | +0.61% | 16.63 | 0.93 |
| 12/04 | 3,425 | 3,470 | 3,420 | 3,445 | +0.29% | 66,900 | 1598億8503万 | +0.09% | 16.56 | 0.93 |
| 12/03 | 3,420 | 3,450 | 3,415 | 3,435 | +0.73% | 67,100 | 1594億2092万 | -0.32% | 16.51 | 0.93 |
| 12/02 | 3,420 | 3,435 | 3,410 | 3,410 | -0.29% | 54,800 | 1582億6065万 | -1.13% | 16.39 | 0.92 |
| 11/29 | 3,400 | 3,435 | 3,390 | 3,420 | +0.59% | 53,800 | 1587億2476万 | -0.9% | 16.43 | 0.94 |
| 11/28 | 3,370 | 3,420 | 3,360 | 3,400 | +0.74% | 113,200 | 1577億9655万 | -1.65% | 16.34 | 0.94 |
| 11/27 | 3,365 | 3,390 | 3,340 | 3,375 | -0.44% | 258,500 | 1566億3628万 | -2.51% | 16.22 | 0.93 |
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 5月期 | 1,774 5/8 | 1,194 1/22 | 421,500 5/14 | - | - | +12.58% 5/8 | -15.75% 1/22 |
| 2009年 5月期 | 1,764 6/4 | 1,127 10/28 | 560,800 6/4 | - | - | +12.96% 11/5 | -18.82% 10/10 |
| 2010年 5月期 | 1,447 10/21 | 1,127 5/27 | 666,000 1/28 | - | - | +6.59% 7/22 | -10.75% 1/29 |
| 2011年 5月期 | 1,270 3/4 1/18 | 980 3/15 | 394,100 1/14 | 614億8165万 | 474億4253万 | +11.24% 1/17 | -16.95% 3/15 |
| 2012年 5月期 | 1,198 10/11 | 1,025 8/9 | 178,200 5/28 | 579億9607万 | 496億2101万 | +6.61% 9/30 | -8.68% 8/9 |
| 2013年 5月期 | 1,610 5/20 | 1,005 9/6 | 732,800 5/1 | 779億4130万 | 486億5280万 | +17.99% 5/1 | -14.01% 6/7 |
| 2014年 5月期 | 1,474 7/16 | 1,176 6/7 | 404,900 6/21 | 713億5744万 | 569億3104万 | +7.46% 7/16 | -7.49% 2/4 |
| 2015年 5月期 | 2,213 5/29 | 1,330 7/14 | 556,800 12/5 | 1071億3298万 | 643億8629万 | +13.16% 10/31 | -4.6% 2/10 |
| 2016年 5月期 | 3,150 2/2 | 1,795 9/8 | 874,400 10/13 | 1524億9386万 | 868億9729万 | +21.64% 10/13 | -14.61% 8/25 |
| 2017年 5月期 | 3,670 4/4 | 2,051 6/24 | 1,229,500 10/11 | 1776億6745万 | 992億9044万 | +13.91% 10/13 | -7.96% 8/26 |
| 2018年 5月期 | 4,250 5/17 | 3,110 9/27 9/25 | 872,000 7/14 | 2057億4568万 | 1505億5743万 | +11.15% 10/13 | -8.91% 2/13 |
| 2019年 5月期 | 4,475 7/12 | 3,060 12/25 | 554,500 5/28 | 2166億3810万 | 1481億3689万 | +11.46% 9/25 | -17.34% 12/25 |
| 2020年 5月期 | 3,840 9/24 | 2,380 3/17 | 835,800 5/27 | 1820億5728万 | 1128億3758万 | +15.72% 4/16 | -21.03% 3/13 |
| 2021年 5月期 | 4,145 3/29 | 3,035 7/14 | 1,120,500 5/27 | 1965億1755万 | 1438億9162万 | +8.98% 9/29 | -8.81% 7/14 |
| 2022年 5月期 | 4,515 5/24 | 3,110 12/2 12/1 他2件 | 1,632,000 5/27 | 2140億5953万 | 1474億4743万 | +11.56% 4/13 4/12 | -6.64% 11/29 |
| 2023年 5月期 | 5,270 9/9 | 3,765 4/11 | 1,106,500 5/26 | 2498億5465万 | 1785億147万 | +11.57% 7/14 | -13.01% 10/11 |
| 2024年 5月期 | 4,495 9/26 | 3,250 5/30 | 1,052,100 5/29 | 2131億1132万 | 1540億8493万 | +7.34% 9/19 | -7.32% 2/2 |
| 最新 | 3,335 2025/4/25 | 60,200 | 1547億7985万 | +0.18% 3,329 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -24%（0.76倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/04/25 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
980円（2011/03/15） - 240%（3.4倍）
3,335円（4/25）