株価チャート
株価
4/30
- 前日 (4/28)
- 27,670
- 始値
- 28,000
- 高値
- 29,000
- 安値
- 27,655
- 終値 +2.89%
- 28,470
- 出来高 +609.11%
- 3,503
乖離率
- 株価（5日）
移動平均値 - +3.23%
27,579 - 株価（25日）
移動平均値 - +5.51%
26,982 - 出来高（5日）
移動平均値 - +156.82%
1,364
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 | 28,000 | 29,000 | 27,655 | 28,470 | +2.89% | 3,503 | - | +5.51% | - | - |
| 04/28 | 27,590 | 27,890 | 27,545 | 27,670 | +0.4% | 494 | - | +2.4% | - | - |
| 04/25 | 27,550 | 28,425 | 27,435 | 27,560 | +0.55% | 684 | - | +1.72% | - | - |
| 04/24 | 27,170 | 27,545 | 27,170 | 27,410 | +2.33% | 730 | - | +0.86% | - | - |
| 04/23 | 26,790 | 27,000 | 26,750 | 26,785 | +2.68% | 1,411 | - | -1.76% | - | - |
| 04/22 | 26,075 | 26,250 | 26,000 | 26,085 | -0.1% | 1,204 | - | -4.72% | - | - |
| 04/21 | 26,515 | 26,515 | 25,975 | 26,110 | -1.53% | 470 | - | -5.01% | - | - |
| 04/18 | 26,360 | 26,515 | 26,175 | 26,515 | +1.88% | 456 | - | -3.84% | - | - |
| 04/17 | 25,550 | 26,150 | 25,550 | 26,025 | +1.94% | 1,442 | - | -5.83% | - | - |
| 04/16 | 25,945 | 25,945 | 25,430 | 25,530 | -0.49% | 1,367 | - | -7.84% | - | - |
| 04/15 | 25,620 | 25,730 | 25,555 | 25,655 | +0.63% | 264 | - | -7.61% | - | - |
| 04/14 | 25,480 | 25,750 | 25,405 | 25,495 | +0.65% | 626 | - | -8.47% | - | - |
| 04/11 | 24,310 | 25,330 | 24,310 | 25,330 | -3.72% | 6,665 | - | -9.39% | - | - |
| 04/10 | 27,185 | 27,500 | 26,070 | 26,310 | +8.79% | 2,109 | - | -6.31% | - | - |
| 04/09 | 25,000 | 25,000 | 24,085 | 24,185 | -6.73% | 3,672 | - | -14.12% | - | - |
| 04/08 | 25,235 | 26,395 | 25,200 | 25,930 | +10.58% | 1,209 | - | -8.47% | - | - |
| 04/07 | 22,265 | 24,150 | 21,280 | 23,450 | -10.72% | 2,898 | - | -17.51% | - | - |
| 04/04 | 26,870 | 26,925 | 25,460 | 26,265 | -4.35% | 3,844 | - | -8.16% | - | - |
| 04/03 | 27,600 | 27,865 | 27,330 | 27,460 | -3.72% | 2,248 | - | -4.19% | - | - |
| 04/02 | 28,995 | 28,995 | 28,490 | 28,520 | -1.2% | 334 | - | -0.46% | - | - |
| 04/01 | 29,300 | 29,300 | 28,660 | 28,865 | -0.47% | 745 | - | +0.84% | - | - |
| 03/31 | 29,180 | 29,180 | 28,435 | 29,000 | -3.27% | 2,798 | - | +1.5% | - | - |
| 03/28 | 30,250 | 30,250 | 29,700 | 29,980 | -0.73% | 518 | - | +5.15% | - | - |
| 03/27 | 29,805 | 30,200 | 29,720 | 30,200 | +1.55% | 535 | - | +6.21% | - | - |
| 03/26 | 29,645 | 29,815 | 29,510 | 29,740 | +0.88% | 1,188 | - | +4.93% | - | - |
| 03/25 | 29,600 | 29,685 | 29,420 | 29,480 | -0.07% | 685 | - | +4.28% | - | - |
| 03/24 | 29,545 | 29,675 | 29,400 | 29,500 | -0.15% | 789 | - | +4.6% | - | - |
| 03/21 | 29,610 | 29,690 | 29,400 | 29,545 | -0.47% | 1,099 | - | +5.03% | - | - |
| 03/19 | 29,600 | 29,850 | 29,500 | 29,685 | +0.35% | 2,016 | - | +5.86% | - | - |
| 03/18 | 29,265 | 29,610 | 29,170 | 29,580 | +2.73% | 1,946 | - | +5.77% | - | - |
| 03/17 | 28,550 | 28,880 | 28,550 | 28,795 | +1.62% | 2,053 | - | +3.27% | - | - |
| 03/14 | 28,095 | 28,425 | 27,985 | 28,335 | +1.11% | 1,536 | - | +1.82% | - | - |
| 03/13 | 27,890 | 28,260 | 27,890 | 28,025 | +1.28% | 495 | - | +0.81% | - | - |
| 03/12 | 27,600 | 27,840 | 27,510 | 27,670 | +1.8% | 2,280 | - | -0.38% | - | - |
| 03/11 | 27,350 | 27,350 | 26,670 | 27,180 | -2.28% | 2,331 | - | -2.07% | - | - |
| 03/10 | 28,510 | 28,510 | 27,800 | 27,815 | -0.7% | 1,382 | - | +0.08% | - | - |
| 03/07 | 28,020 | 28,290 | 27,900 | 28,010 | -1.87% | 2,249 | - | +0.77% | - | - |
| 03/06 | 28,470 | 28,595 | 28,220 | 28,545 | +0.94% | 1,295 | - | +2.69% | - | - |
| 03/05 | 28,375 | 28,375 | 28,040 | 28,280 | -0.33% | 305 | - | +1.84% | - | - |
| 03/04 | 28,250 | 28,550 | 28,120 | 28,375 | +0.05% | 1,971 | - | +2.26% | - | - |
| 03/03 | 27,950 | 28,415 | 27,740 | 28,360 | +2.14% | 1,060 | - | +2.31% | - | - |
| 02/28 | 27,335 | 27,800 | 27,335 | 27,765 | -0.25% | 909 | - | +0.28% | - | - |
| 02/27 | 27,230 | 27,835 | 27,230 | 27,835 | +2.22% | 800 | - | +0.61% | - | - |
| 02/26 | 27,305 | 27,395 | 27,065 | 27,230 | -2.05% | 1,349 | - | -1.51% | - | - |
| 02/25 | 27,150 | 27,800 | 27,150 | 27,800 | +0.87% | 1,463 | - | +0.5% | - | - |
| 02/21 | 27,220 | 27,560 | 27,150 | 27,560 | +0.13% | 623 | - | -0.3% | - | - |
| 02/20 | 27,645 | 27,670 | 27,200 | 27,525 | -1.84% | 338 | - | -0.43% | - | - |
| 02/19 | 27,870 | 28,200 | 27,805 | 28,040 | +0.43% | 955 | - | +1.47% | - | - |
| 02/18 | 27,925 | 28,235 | 27,780 | 27,920 | +0.02% | 664 | - | +1.19% | - | - |
| 02/17 | 27,500 | 27,915 | 27,490 | 27,915 | +0.54% | 252 | - | +1.31% | - | - |
| 02/14 | 27,675 | 27,860 | 27,540 | 27,765 | +0.33% | 475 | - | +0.85% | - | - |
| 02/13 | 27,465 | 27,845 | 27,465 | 27,675 | +1.19% | 741 | - | +0.48% | - | - |
| 02/12 | 27,660 | 27,660 | 27,200 | 27,350 | -1.62% | 1,243 | - | -0.83% | - | - |
| 02/10 | 27,515 | 27,800 | 27,515 | 27,800 | +0.94% | 71 | - | +0.64% | - | - |
| 02/07 | 27,515 | 27,625 | 27,395 | 27,540 | +0.55% | 308 | - | -0.43% | - | - |
| 02/06 | 27,730 | 27,940 | 27,390 | 27,390 | -0.76% | 1,949 | - | -1.14% | - | - |
| 02/05 | 27,575 | 27,875 | 27,380 | 27,600 | +0.62% | 11,839 | - | -0.47% | - | - |
| 02/04 | 27,645 | 27,715 | 27,400 | 27,430 | +0.94% | 1,844 | - | -1.14% | - | - |
| 02/03 | 27,600 | 27,600 | 26,830 | 27,175 | -3.29% | 2,938 | - | -2.17% | - | - |
| 01/31 | 27,835 | 28,100 | 27,630 | 28,100 | +0.57% | 853 | - | +1.03% | - | - |
| 01/30 | 27,970 | 27,970 | 27,745 | 27,940 | -0.21% | 382 | - | +0.51% | - | - |
| 01/29 | 27,860 | 28,000 | 27,730 | 28,000 | +0.43% | 366 | - | +0.76% | - | - |
| 01/28 | 27,425 | 27,955 | 27,425 | 27,880 | +0.45% | 594 | - | +0.35% | - | - |
| 01/27 | 27,825 | 27,850 | 27,610 | 27,755 | +0.29% | 423 | - | -0.07% | - | - |
| 01/24 | 27,560 | 27,675 | 27,390 | 27,675 | +0.64% | 3,200 | - | -0.49% | - | - |
| 01/23 | 27,335 | 27,500 | 27,275 | 27,500 | +1.05% | 185 | - | -1.22% | - | - |
| 01/22 | 27,400 | 27,745 | 27,215 | 27,215 | -0.69% | 17,325 | - | -2.43% | - | - |
| 01/21 | 27,790 | 27,790 | 27,210 | 27,405 | -0.62% | 259 | - | -1.96% | - | - |
| 01/20 | 27,455 | 27,690 | 27,390 | 27,575 | +0.9% | 654 | - | -1.47% | - | - |
| 01/17 | 27,130 | 27,330 | 26,785 | 27,330 | -1.09% | 7,447 | - | -2.47% | - | - |
| 01/16 | 27,390 | 27,630 | 27,320 | 27,630 | +1.36% | 195 | - | -1.57% | - | - |
| 01/15 | 27,405 | 27,405 | 27,090 | 27,260 | +1% | 478 | - | -3.05% | - | - |
| 01/14 | 26,960 | 27,135 | 26,825 | 26,990 | +0.06% | 999 | - | -4.18% | - | - |
| 01/10 | 27,360 | 27,360 | 26,975 | 26,975 | -1.28% | 530 | - | -4.49% | - | - |
| 01/09 | 27,910 | 27,910 | 27,325 | 27,325 | -2.72% | 818 | - | -3.47% | - | - |
| 01/08 | 28,200 | 28,210 | 27,800 | 28,090 | -1.63% | 1,881 | - | -0.85% | - | - |
| 01/07 | 28,550 | 28,700 | 28,240 | 28,555 | +0.48% | 404 | - | +0.86% | - | - |
| 01/06 | 28,720 | 28,720 | 28,165 | 28,420 | -1.11% | 4,724 | - | +0.54% | - | - |
| 2024 | ||||||||||
| 12/30 | 28,830 | 29,000 | 28,495 | 28,740 | +0.19% | 326 | - | +1.77% | - | - |
| 12/27 | 28,485 | 28,765 | 28,435 | 28,685 | +2.45% | 1,072 | - | +1.64% | - | - |
| 12/26 | 28,145 | 28,400 | 28,000 | 28,000 | -0.04% | 2,747 | - | -0.64% | - | - |
| 12/25 | 28,200 | 28,200 | 27,760 | 28,010 | -0.64% | 555 | - | -0.56% | - | - |
| 12/24 | 28,110 | 28,190 | 27,960 | 28,190 | +0.41% | 243 | - | +0.08% | - | - |
| 12/23 | 27,875 | 28,075 | 27,810 | 28,075 | +1.13% | 351 | - | -0.37% | - | - |
| 12/20 | 28,060 | 28,095 | 27,760 | 27,760 | +0.36% | 353 | - | -1.48% | - | - |
| 12/19 | 27,595 | 27,965 | 27,455 | 27,660 | -0.65% | 356 | - | -1.91% | - | - |
| 12/18 | 27,860 | 27,995 | 27,790 | 27,840 | +0.43% | 121 | - | -1.3% | - | - |
| 12/17 | 28,270 | 28,410 | 27,720 | 27,720 | -3.14% | 792 | - | -1.79% | - | - |
| 12/16 | 28,575 | 28,690 | 28,245 | 28,620 | +0.77% | 285 | - | +1.29% | - | - |
| 12/13 | 28,540 | 28,715 | 28,400 | 28,400 | -1.63% | 313 | - | +0.57% | - | - |
| 12/12 | 29,020 | 29,020 | 28,800 | 28,870 | +0.63% | 525 | - | +2.28% | - | - |
| 12/11 | 28,395 | 28,690 | 28,395 | 28,690 | +1.52% | 251 | - | +1.71% | - | - |
| 12/10 | 28,575 | 28,730 | 28,260 | 28,260 | -0.7% | 534 | - | +0.39% | - | - |
| 12/09 | 28,685 | 28,725 | 28,440 | 28,460 | -0.37% | 346 | - | +1.32% | - | - |
| 12/06 | 28,900 | 28,900 | 28,540 | 28,565 | -0.9% | 484 | - | +1.92% | - | - |
| 12/05 | 28,925 | 29,010 | 28,825 | 28,825 | +1.21% | 2,141 | - | +3.13% | - | - |
| 12/04 | 29,140 | 29,150 | 28,480 | 28,480 | -1.25% | 987 | - | +2.21% | - | - |
| 12/03 | 28,745 | 29,120 | 28,690 | 28,840 | +0.77% | 4,304 | - | +3.77% | - | - |
| 12/02 | 27,890 | 28,650 | 27,890 | 28,620 | +2.62% | 2,590 | - | +3.35% | - | - |
| 11/29 | 27,860 | 27,890 | 27,660 | 27,890 | +1.05% | 1,963 | - | +1.08% | - | - |
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 | |
| 2008年 7月期 | 18,560 6/4 | 14,580 7/16 | 220 4/3 | +0.56% 9/26 | -16.53% 9/18 |
| 2009年 7月期 | 15,080 8/6 | 5,910 3/10 | 7,224 3/23 | +23.44% 3/26 | -30.7% 11/21 |
| 2010年 7月期 | 9,850 8/11 | 6,640 7/22 | 1,204 12/16 | +10.19% 4/7 | -13.12% 10/2 |
| 2011年 7月期 | 8,600 2/17 | 5,900 3/15 | 2,763 4/13 | +9.77% 2/17 | -19.41% 3/15 |
| 2012年 7月期 | 7,000 3/19 | 4,800 11/25 | 3,263 1/12 | +12.12% 2/20 | -11.38% 5/18 |
| 2013年 7月期 | 12,910 5/20 | 5,230 9/6 9/5 | 9,797 5/23 | +19.48% 1/4 | -14.58% 6/6 |
| 2014年 7月期 | 12,880 12/30 | 9,800 8/28 | 4,149 9/18 | +8.75% 9/19 | -14.24% 2/4 |
| 2015年 7月期 | 15,470 6/4 | 9,590 10/17 10/16 | 4,107 11/4 | +13.97% 11/4 | -13.2% 8/25 |
| 2016年 7月期 | 15,090 8/11 | 8,300 6/28 | 1,279 2/2 | +10.31% 7/29 | -19.07% 2/12 |
| 2017年 7月期 | 13,690 12/12 | 9,370 8/3 | 3,126 11/25 | +12.94% 12/9 | -7.87% 4/6 |
| 2018年 7月期 | 15,100 1/24 | 11,680 9/8 | 1,682 6/29 | +6.42% 1/15 | -9.45% 2/14 |
| 2019年 7月期 | 14,210 10/2 | 10,810 12/26 | 13,177 9/25 | +8.28% 9/25 | -12.62% 12/25 |
| 2020年 7月期 | 13,060 2/6 | 8,590 3/13 | 1,004 7/27 | +11.31% 6/9 | -23.04% 3/17 |
| 2021年 7月期 | 13,910 3/19 | 9,800 8/3 | 1,601 8/19 | +9.08% 11/11 | -5.64% 6/21 |
| 2022年 7月期 | 15,600 1/14 | 12,600 8/2 | 1,462 5/20 | +9.11% 1/14 | -10.55% 3/8 |
| 2023年 7月期 | 18,355 7/5 | 13,970 9/28 | 2,767 7/5 | +6.87% 6/15 | -9.72% 3/20 |
| 最新 | 28,470 2025/4/30 | 3,503 | +5.51% 26,982 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/04/30 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
4,800円（2011/11/25） - 493%（5.93倍）
28,470円（4/30）