株価チャート
株価
4/28
- 前日 (4/25)
- 36,420
- 始値
- 36,870
- 高値
- 37,100
- 安値
- 36,800
- 終値 +1.54%
- 36,980
- 出来高 +46.07%
- 2,752
乖離率
- 株価（5日）
移動平均値 - +2.21%
36,180 - 株価（25日）
移動平均値 - +1.07%
36,590 - 出来高（5日）
移動平均値 - -12.08%
3,130
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 36,870 | 37,100 | 36,800 | 36,980 | +1.54% | 2,752 | - | +1.07% | - | - |
| 04/25 | 36,470 | 36,660 | 36,340 | 36,420 | +0.8% | 1,884 | - | -0.79% | - | - |
| 04/24 | 36,400 | 36,510 | 36,130 | 36,130 | +0.22% | 2,632 | - | -1.99% | - | - |
| 04/23 | 36,140 | 36,140 | 35,860 | 36,050 | +2.07% | 7,142 | - | -2.61% | - | - |
| 04/22 | 35,130 | 35,380 | 35,050 | 35,320 | +0.17% | 1,242 | - | -4.98% | - | - |
| 04/21 | 35,780 | 35,780 | 35,050 | 35,260 | -1.45% | 2,263 | - | -5.53% | - | - |
| 04/18 | 35,500 | 35,780 | 35,450 | 35,780 | +1.22% | 3,162 | - | -4.49% | - | - |
| 04/17 | 34,960 | 35,350 | 34,770 | 35,350 | +1.32% | 1,059 | - | -5.91% | - | - |
| 04/16 | 35,060 | 35,230 | 34,610 | 34,890 | -0.88% | 1,587 | - | -7.42% | - | - |
| 04/15 | 35,060 | 35,420 | 35,050 | 35,200 | +1.15% | 2,000 | - | -6.92% | - | - |
| 04/14 | 35,010 | 35,090 | 34,760 | 34,800 | +0.93% | 1,454 | - | -8.32% | - | - |
| 04/11 | 34,490 | 34,610 | 33,660 | 34,480 | -2.02% | 4,200 | - | -9.53% | - | - |
| 04/10 | 36,060 | 36,200 | 35,080 | 35,190 | +6.12% | 4,861 | - | -8.1% | - | - |
| 04/09 | 34,000 | 34,000 | 32,660 | 33,160 | -3.69% | 10,990 | - | -13.71% | - | - |
| 04/08 | 33,770 | 34,610 | 33,510 | 34,430 | +4.24% | 6,562 | - | -10.9% | - | - |
| 04/07 | 31,670 | 33,030 | 31,500 | 33,030 | -11.47% | 27,357 | - | -14.89% | - | - |
| 04/04 | 36,130 | 37,440 | 36,100 | 37,310 | -1.37% | 4,684 | - | -4.37% | - | - |
| 04/03 | 37,070 | 39,230 | 37,070 | 37,830 | -2.63% | 15,509 | - | -3.16% | - | - |
| 04/02 | 38,870 | 39,010 | 38,340 | 38,850 | -0.15% | 4,829 | - | -0.59% | - | - |
| 04/01 | 39,200 | 39,210 | 38,720 | 38,910 | +0.44% | 3,019 | - | -0.39% | - | - |
| 03/31 | 39,000 | 39,000 | 38,400 | 38,740 | -3.15% | 4,053 | - | -0.76% | - | - |
| 03/28 | 40,360 | 40,360 | 39,780 | 40,000 | -0.22% | 2,517 | - | +2.54% | - | - |
| 03/27 | 40,070 | 40,280 | 39,950 | 40,090 | -0.77% | 5,403 | - | +2.95% | - | - |
| 03/26 | 40,250 | 40,400 | 40,040 | 40,400 | +0.6% | 2,915 | - | +3.93% | - | - |
| 03/25 | 40,110 | 40,230 | 39,960 | 40,160 | +0.43% | 1,694 | - | +3.54% | - | - |
| 03/24 | 40,210 | 40,210 | 39,840 | 39,990 | -0.55% | 3,346 | - | +3.29% | - | - |
| 03/21 | 39,950 | 40,290 | 39,800 | 40,210 | +0.45% | 3,039 | - | +4.03% | - | - |
| 03/19 | 39,760 | 40,170 | 39,760 | 40,030 | +0.5% | 1,764 | - | +3.81% | - | - |
| 03/18 | 39,720 | 39,850 | 39,660 | 39,830 | +1.61% | 2,419 | - | +3.5% | - | - |
| 03/17 | 38,830 | 39,260 | 38,830 | 39,200 | +1.27% | 3,156 | - | +2.06% | - | - |
| 03/14 | 38,320 | 38,750 | 38,320 | 38,710 | +0.49% | 870 | - | +0.89% | - | - |
| 03/13 | 38,480 | 38,660 | 38,450 | 38,520 | +0.73% | 636 | - | +0.47% | - | - |
| 03/12 | 38,000 | 38,450 | 38,000 | 38,240 | +0.31% | 1,013 | - | -0.2% | - | - |
| 03/11 | 38,100 | 38,200 | 37,600 | 38,120 | -1.5% | 5,942 | - | -0.48% | - | - |
| 03/10 | 38,690 | 38,800 | 38,560 | 38,700 | -0.03% | 2,577 | - | +0.97% | - | - |
| 03/07 | 38,430 | 38,800 | 38,280 | 38,710 | -0.51% | 3,635 | - | +1.02% | - | - |
| 03/06 | 38,700 | 38,980 | 38,700 | 38,910 | +0.67% | 1,162 | - | +1.57% | - | - |
| 03/05 | 38,450 | 38,670 | 38,260 | 38,650 | +0.42% | 4,653 | - | +0.97% | - | - |
| 03/04 | 38,400 | 38,630 | 38,210 | 38,490 | -0.21% | 2,007 | - | +0.62% | - | - |
| 03/03 | 38,580 | 38,700 | 38,290 | 38,570 | +1.02% | 1,283 | - | +0.91% | - | - |
| 02/28 | 38,370 | 38,450 | 37,890 | 38,180 | -0.96% | 4,089 | - | -0.01% | - | - |
| 02/27 | 38,250 | 38,550 | 38,250 | 38,550 | +0.68% | 618 | - | +1.02% | - | - |
| 02/26 | 38,050 | 38,290 | 37,880 | 38,290 | -0.26% | 2,769 | - | +0.44% | - | - |
| 02/25 | 38,110 | 38,390 | 37,990 | 38,390 | +0.31% | 1,021 | - | +0.76% | - | - |
| 02/21 | 38,000 | 38,270 | 37,880 | 38,270 | +0.68% | 904 | - | +0.57% | - | - |
| 02/20 | 38,200 | 38,220 | 37,760 | 38,010 | -0.78% | 1,509 | - | -0.03% | - | - |
| 02/19 | 38,300 | 38,700 | 38,300 | 38,310 | -0.21% | 1,629 | - | +0.81% | - | - |
| 02/18 | 38,430 | 38,530 | 38,140 | 38,390 | +0.31% | 1,020 | - | +1.11% | - | - |
| 02/17 | 38,500 | 38,500 | 38,190 | 38,270 | -0.31% | 1,321 | - | +0.88% | - | - |
| 02/14 | 38,480 | 38,650 | 38,340 | 38,390 | -0.05% | 793 | - | +1.21% | - | - |
| 02/13 | 38,230 | 38,560 | 38,230 | 38,410 | +1.37% | 1,829 | - | +1.24% | - | - |
| 02/12 | 38,140 | 38,250 | 37,820 | 37,890 | -0.47% | 977 | - | -0.16% | - | - |
| 02/10 | 38,000 | 38,090 | 37,900 | 38,070 | +0.13% | 923 | - | +0.24% | - | - |
| 02/07 | 37,970 | 38,050 | 37,730 | 38,020 | -0.24% | 2,908 | - | +0.03% | - | - |
| 02/06 | 38,170 | 38,230 | 37,980 | 38,110 | +0.34% | 599 | - | +0.18% | - | - |
| 02/05 | 38,120 | 38,360 | 37,830 | 37,980 | +0.05% | 1,729 | - | -0.19% | - | - |
| 02/04 | 38,200 | 38,220 | 37,830 | 37,960 | -0.08% | 2,328 | - | -0.23% | - | - |
| 02/03 | 38,130 | 38,130 | 37,470 | 37,990 | -1.83% | 12,047 | - | -0.14% | - | - |
| 01/31 | 38,430 | 38,700 | 38,300 | 38,700 | +0.49% | 3,398 | - | +1.75% | - | - |
| 01/30 | 38,410 | 38,510 | 38,240 | 38,510 | +0.31% | 1,034 | - | +1.38% | - | - |
| 01/29 | 38,380 | 38,400 | 38,190 | 38,390 | +0.47% | 1,136 | - | +1.19% | - | - |
| 01/28 | 37,870 | 38,360 | 37,870 | 38,210 | +0.58% | 1,422 | - | +0.82% | - | - |
| 01/27 | 37,940 | 38,210 | 37,940 | 37,990 | +0.85% | 3,508 | - | +0.34% | - | - |
| 01/24 | 37,810 | 38,020 | 37,610 | 37,670 | 0% | 1,791 | - | -0.47% | - | - |
| 01/23 | 37,580 | 37,760 | 37,430 | 37,670 | +0.24% | 737 | - | -0.49% | - | - |
| 01/22 | 37,760 | 37,760 | 37,520 | 37,580 | -0.13% | 1,366 | - | -0.77% | - | - |
| 01/21 | 37,770 | 37,930 | 37,420 | 37,630 | -0.11% | 1,431 | - | -0.66% | - | - |
| 01/20 | 37,570 | 37,820 | 37,530 | 37,670 | +1.13% | 958 | - | -0.56% | - | - |
| 01/17 | 37,270 | 37,340 | 36,870 | 37,250 | -0.53% | 2,272 | - | -1.67% | - | - |
| 01/16 | 37,560 | 37,670 | 37,370 | 37,450 | -0.16% | 948 | - | -1.18% | - | - |
| 01/15 | 37,700 | 37,740 | 37,420 | 37,510 | +0.08% | 4,353 | - | -1.04% | - | - |
| 01/14 | 37,500 | 37,700 | 37,240 | 37,480 | -0.4% | 2,428 | - | -1.15% | - | - |
| 01/10 | 37,820 | 37,950 | 37,570 | 37,630 | -1.23% | 3,148 | - | -0.8% | - | - |
| 01/09 | 38,330 | 38,450 | 37,870 | 38,100 | -1.3% | 1,948 | - | +0.44% | - | - |
| 01/08 | 38,520 | 38,650 | 38,400 | 38,600 | -0.26% | 1,014 | - | +1.84% | - | - |
| 01/07 | 38,850 | 38,850 | 38,330 | 38,700 | +0.26% | 3,355 | - | +2.25% | - | - |
| 01/06 | 38,760 | 38,840 | 38,410 | 38,600 | -0.54% | 3,543 | - | +2.15% | - | - |
| 2024 | ||||||||||
| 12/30 | 38,850 | 39,100 | 38,690 | 38,810 | -0.03% | 3,412 | - | +2.82% | - | - |
| 12/27 | 38,500 | 38,900 | 38,500 | 38,820 | +1.15% | 10,544 | - | +2.93% | - | - |
| 12/26 | 38,000 | 38,410 | 38,000 | 38,380 | +1.21% | 2,229 | - | +1.87% | - | - |
| 12/25 | 37,950 | 37,950 | 37,650 | 37,920 | +0.16% | 1,917 | - | +0.74% | - | - |
| 12/24 | 37,700 | 37,950 | 37,700 | 37,860 | +0.42% | 11,253 | - | +0.59% | - | - |
| 12/23 | 37,500 | 37,700 | 37,340 | 37,700 | +0.56% | 1,177 | - | +0.16% | - | - |
| 12/20 | 37,700 | 37,700 | 37,340 | 37,490 | +0.43% | 1,620 | - | -0.4% | - | - |
| 12/19 | 37,100 | 37,470 | 36,970 | 37,330 | -0.21% | 4,750 | - | -0.86% | - | - |
| 12/18 | 37,270 | 37,520 | 37,270 | 37,410 | +0.29% | 4,503 | - | -0.68% | - | - |
| 12/17 | 37,650 | 37,800 | 37,270 | 37,300 | -0.98% | 3,239 | - | -1% | - | - |
| 12/16 | 37,800 | 37,900 | 37,600 | 37,670 | -0.4% | 3,727 | - | -0.09% | - | - |
| 12/13 | 37,790 | 37,990 | 37,590 | 37,820 | -0.63% | 1,539 | - | +0.29% | - | - |
| 12/12 | 38,160 | 38,170 | 37,970 | 38,060 | +0.66% | 6,003 | - | +0.91% | - | - |
| 12/11 | 37,920 | 37,950 | 37,710 | 37,810 | +0.27% | 1,493 | - | +0.25% | - | - |
| 12/10 | 38,010 | 38,140 | 37,710 | 37,710 | +0.11% | 2,183 | - | +0.01% | - | - |
| 12/09 | 37,760 | 37,800 | 37,520 | 37,670 | +0.16% | 734 | - | -0.01% | - | - |
| 12/06 | 37,840 | 37,840 | 37,530 | 37,610 | -0.13% | 1,252 | - | -0.06% | - | - |
| 12/05 | 37,770 | 37,850 | 37,590 | 37,660 | -0.19% | 862 | - | +0.14% | - | - |
| 12/04 | 38,040 | 38,080 | 37,690 | 37,730 | -0.68% | 1,812 | - | +0.39% | - | - |
| 12/03 | 37,850 | 38,220 | 37,850 | 37,990 | +1.01% | 2,501 | - | +1.19% | - | - |
| 12/02 | 37,190 | 37,760 | 37,190 | 37,610 | +0.72% | 38,809 | - | +0.34% | - | - |
| 11/29 | 37,160 | 37,340 | 37,020 | 37,340 | +0.21% | 1,412 | - | -0.22% | - | - |
| 11/28 | 36,960 | 37,320 | 36,810 | 37,260 | +0.4% | 1,225 | - | -0.33% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2013年 4月期 | 19,000 5/22 | 14,750 4/2 | 41,532 4/5 | +7.69% 5/22 | -10.69% 6/7 |
| 2014年 4月期 | 19,880 9/11 | 16,600 4/11 | 48,434 6/20 | +7.34% 11/14 | -9.15% 2/4 |
| 2015年 4月期 | 24,600 6/2 | 19,330 1/16 | 59,107 11/4 | +5.53% 2/26 2/23 | -11.56% 8/25 |
| 2016年 4月期 | 23,900 11/30 | 17,130 6/28 | 31,801 2/15 | +6.63% 12/2 | -13.28% 2/12 |
| 2017年 4月期 | 25,990 10/30 | 19,090 11/9 | 58,515 12/13 | +8.72% 12/9 | -9.11% 4/5 |
| 2018年 4月期 | 27,740 1/18 | 23,460 10/26 | 20,363 7/26 | +5.3% 9/26 | -7.77% 2/14 |
| 2019年 4月期 | 24,780 11/9 | 19,510 8/15 | 48,065 10/15 | +8.27% 9/13 | -11.09% 12/25 |
| 2020年 4月期 | 23,620 12/18 12/13 | 15,490 3/17 | 31,938 3/12 | +8.99% 6/8 | -20.15% 3/16 |
| 2021年 4月期 | 24,430 9/14 | 17,790 11/2 | 24,423 9/6 | +7.88% 3/19 | -5.04% 11/30 |
| 2022年 4月期 | 25,100 9/12 | 21,650 12/1 | 27,867 1/17 | +5.61% 1/13 | -6.93% 3/8 |
| 2023年 4月期 | 33,700 9/20 | 24,050 11/1 | 24,737 10/10 | +7.49% 9/19 | -6.02% 3/20 |
| 最新 | 36,980 2025/4/28 | 2,752 | +1.07% 36,590 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/04/28 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
14,750円（2013/04/02） - 151%（2.51倍）
36,980円（4/28）