株価チャート
株価
4/30
- 前日 (4/28)
- 2,055
- 始値
- 2,053
- 高値
- 2,053
- 安値
- 2,011
- 終値 -0.49%
- 2,045
- 出来高 -13.06%
- 60,600
乖離率
- 株価（5日）
移動平均値 - -0.05%
2,046 - 株価（25日）
移動平均値 - +7.12%
1,909 - 出来高（5日）
移動平均値 - -32.03%
89,160
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 | 2,053 | 2,053 | 2,011 | 2,045 | -0.49% | 60,600 | 217億609万 | +7.12% | 12.57 | 0.93 |
| 04/28 | 2,024 | 2,073 | 2,024 | 2,055 | +0.98% | 69,700 | 218億1223万 | +8.04% | 12.63 | 0.93 |
| 04/25 | 2,028 | 2,053 | 2,019 | 2,035 | +0.84% | 83,700 | 215億9994万 | +7.39% | 12.51 | 0.92 |
| 04/24 | 2,084 | 2,094 | 2,015 | 2,018 | -2.89% | 93,600 | 214億1950万 | +6.77% | 12.4 | 0.92 |
| 04/23 | 2,027 | 2,080 | 2,018 | 2,078 | +4.58% | 138,200 | 220億5635万 | +10.06% | 12.77 | 0.94 |
| 04/22 | 1,968 | 1,990 | 1,957 | 1,987 | -0.5% | 55,700 | 210億9046万 | +5.86% | 12.21 | 0.9 |
| 04/21 | 2,025 | 2,036 | 1,988 | 1,997 | +0.1% | 74,100 | 211億9660万 | +6.85% | 12.27 | 0.91 |
| 04/18 | 1,933 | 1,995 | 1,917 | 1,995 | +2.84% | 117,700 | 211億7537万 | +7.26% | 12.26 | 0.9 |
| 04/17 | 1,920 | 1,948 | 1,920 | 1,940 | +1.09% | 48,600 | 205億9159万 | +4.75% | 11.92 | 0.88 |
| 04/16 | 1,946 | 1,946 | 1,913 | 1,919 | -0.57% | 55,000 | 203億6869万 | +3.95% | 11.79 | 0.87 |
| 04/15 | 1,957 | 1,988 | 1,926 | 1,930 | -1.28% | 109,700 | 204億8545万 | +4.78% | 11.86 | 0.88 |
| 04/14 | 1,919 | 1,973 | 1,914 | 1,955 | +3.77% | 153,400 | 207億5080万 | +6.48% | 12.02 | 0.89 |
| 04/11 | 1,824 | 1,884 | 1,815 | 1,884 | +1.51% | 59,500 | 199億9719万 | +3.06% | 11.58 | 0.85 |
| 04/10 | 1,864 | 1,876 | 1,826 | 1,856 | +4.04% | 171,800 | 197億 | +1.81% | 11.41 | 0.84 |
| 04/09 | 1,789 | 1,813 | 1,741 | 1,784 | -1.27% | 165,100 | 189億3577万 | -1.92% | 10.96 | 0.81 |
| 04/08 | 1,738 | 1,874 | 1,738 | 1,807 | +11.34% | 302,600 | 191億7990万 | -0.55% | 11.11 | 0.82 |
| 04/07 | 1,613 | 1,662 | 1,575 | 1,623 | -7.26% | 188,100 | 172億2688万 | -10.58% | 9.98 | 0.74 |
| 04/04 | 1,793 | 1,793 | 1,707 | 1,750 | -3.37% | 272,600 | 185億7489万 | -3.85% | 10.76 | 0.79 |
| 04/03 | 1,760 | 1,825 | 1,750 | 1,811 | -1.04% | 172,000 | 192億2236万 | -0.49% | 11.13 | 0.82 |
| 04/02 | 1,860 | 1,868 | 1,820 | 1,830 | -1.56% | 57,500 | 194億2403万 | +0.72% | 11.25 | 0.83 |
| 04/01 | 1,868 | 1,896 | 1,858 | 1,859 | +0.32% | 55,100 | 197億3184万 | +2.54% | 11.43 | 0.84 |
| 03/31 | 1,860 | 1,880 | 1,827 | 1,853 | -1.23% | 115,300 | 196億6815万 | +2.43% | 11.39 | 0.84 |
| 03/28 | 1,871 | 1,912 | 1,863 | 1,876 | -2.49% | 90,000 | 199億1228万 | +3.99% | 11.53 | 0.85 |
| 03/27 | 1,918 | 1,925 | 1,890 | 1,924 | +0.21% | 111,500 | 204億2176万 | +6.89% | 11.83 | 0.87 |
| 03/26 | 1,886 | 1,920 | 1,858 | 1,920 | +2.4% | 205,600 | 203億7931万 | +7.08% | 11.8 | 0.87 |
| 03/25 | 1,869 | 1,895 | 1,863 | 1,875 | +0.37% | 62,000 | 199億167万 | +4.87% | 11.52 | 0.85 |
| 03/24 | 1,897 | 1,910 | 1,867 | 1,868 | -2.2% | 148,200 | 198億2737万 | +4.71% | 11.48 | 0.85 |
| 03/21 | 1,930 | 1,957 | 1,907 | 1,910 | -2.6% | 241,500 | 202億7316万 | +7.12% | 11.74 | 0.87 |
| 03/19 | 1,801 | 1,986 | 1,801 | 1,961 | +8.64% | 948,400 | 208億1449万 | +10.29% | 12.05 | 0.89 |
| 03/18 | 1,798 | 1,806 | 1,792 | 1,805 | +0.33% | 36,100 | 191億5867万 | +1.86% | 11.09 | 0.82 |
| 03/17 | 1,787 | 1,809 | 1,779 | 1,799 | +1.3% | 65,800 | 190億9499万 | +1.64% | 11.06 | 0.82 |
| 03/14 | 1,780 | 1,784 | 1,767 | 1,776 | -0.17% | 21,200 | 188億5086万 | +0.45% | 10.92 | 0.81 |
| 03/13 | 1,800 | 1,810 | 1,771 | 1,779 | -1.22% | 37,800 | 188億8270万 | +0.62% | 10.93 | 0.81 |
| 03/12 | 1,815 | 1,820 | 1,800 | 1,801 | -0.77% | 47,800 | 191億1621万 | +1.87% | 11.07 | 0.82 |
| 03/11 | 1,760 | 1,834 | 1,748 | 1,815 | +2.66% | 187,100 | 192億6481万 | +2.77% | 11.16 | 0.82 |
| 03/10 | 1,776 | 1,786 | 1,760 | 1,768 | -0.56% | 47,900 | 187億6594万 | +0.28% | 10.87 | 0.8 |
| 03/07 | 1,751 | 1,800 | 1,735 | 1,778 | +1.54% | 137,400 | 188億7209万 | +1.08% | 10.93 | 0.81 |
| 03/06 | 1,750 | 1,768 | 1,749 | 1,751 | +0.29% | 40,300 | 185億8550万 | -0.17% | 10.76 | 0.79 |
| 03/05 | 1,750 | 1,754 | 1,744 | 1,746 | +0.75% | 24,200 | 185億3243万 | -0.23% | 10.73 | 0.79 |
| 03/04 | 1,748 | 1,748 | 1,716 | 1,733 | -1.31% | 44,400 | 183億9445万 | -0.69% | 10.65 | 0.79 |
| 03/03 | 1,774 | 1,778 | 1,751 | 1,756 | 0% | 22,800 | 186億3857万 | +0.86% | 10.79 | 0.8 |
| 02/28 | 1,759 | 1,761 | 1,727 | 1,756 | -0.23% | 40,100 | 186億3857万 | +1.27% | 10.79 | 0.8 |
| 02/27 | 1,741 | 1,766 | 1,738 | 1,760 | +2.15% | 34,700 | 186億8103万 | +1.79% | 10.82 | 0.8 |
| 02/26 | 1,731 | 1,741 | 1,712 | 1,723 | -0.92% | 62,700 | 182億8830万 | 0% | 10.59 | 0.78 |
| 02/25 | 1,738 | 1,756 | 1,730 | 1,739 | -0.51% | 42,100 | 184億5813万 | +1.16% | 10.69 | 0.79 |
| 02/21 | 1,730 | 1,760 | 1,729 | 1,748 | +0.34% | 47,800 | 185億5366万 | +2.04% | 10.74 | 0.79 |
| 02/20 | 1,753 | 1,761 | 1,738 | 1,742 | -0.74% | 29,100 | 184億8997万 | +1.99% | 10.71 | 0.79 |
| 02/19 | 1,758 | 1,772 | 1,754 | 1,755 | -0.23% | 23,400 | 186億2796万 | +3.05% | 10.79 | 0.8 |
| 02/18 | 1,781 | 1,781 | 1,759 | 1,759 | -1.62% | 45,100 | 186億7042万 | +3.59% | 10.81 | 0.8 |
| 02/17 | 1,797 | 1,812 | 1,787 | 1,788 | -0.33% | 30,900 | 189億7823万 | +5.61% | 10.99 | 0.81 |
| 02/14 | 1,819 | 1,820 | 1,784 | 1,794 | -1.54% | 50,300 | 190億4191万 | +6.34% | 11.03 | 0.81 |
| 02/13 | 1,811 | 1,825 | 1,800 | 1,822 | +1.17% | 56,300 | 193億3911万 | +8.39% | 11.2 | 0.83 |
| 02/12 | 1,798 | 1,821 | 1,795 | 1,801 | -0.33% | 71,800 | 191億1621万 | +7.52% | 11.07 | 0.82 |
| 02/10 | 1,774 | 1,830 | 1,747 | 1,807 | +2.55% | 181,700 | 191億7990万 | +8.27% | 11.11 | 0.82 |
| 02/07 | 1,751 | 1,774 | 1,751 | 1,762 | +0.51% | 34,800 | 187億226万 | +6.02% | 10.83 | 0.8 |
| 02/06 | 1,754 | 1,762 | 1,744 | 1,753 | -0.4% | 38,600 | 186億673万 | +5.79% | 10.77 | 0.8 |
| 02/05 | 1,772 | 1,772 | 1,728 | 1,760 | -0.85% | 71,800 | 186億8103万 | +6.54% | 10.82 | 0.8 |
| 02/04 | 1,754 | 1,780 | 1,738 | 1,775 | +0.34% | 159,600 | 188億4024万 | +7.9% | 10.91 | 0.8 |
| 02/03 | 1,715 | 1,777 | 1,703 | 1,769 | +2.02% | 185,200 | 187億7656万 | +8.06% | 10.87 | 0.8 |
| 01/31 | 1,673 | 1,743 | 1,663 | 1,734 | +3.71% | 258,100 | 184億506万 | +6.38% | 10.66 | 0.79 |
| 01/30 | 1,650 | 1,672 | 1,632 | 1,672 | +0.97% | 223,200 | 177億4698万 | +3.08% | 10.28 | 0.76 |
| 01/29 | 1,639 | 1,663 | 1,635 | 1,656 | +1.04% | 52,400 | 175億7715万 | +2.35% | 10.18 | 0.75 |
| 01/28 | 1,615 | 1,642 | 1,615 | 1,639 | +1.11% | 45,100 | 173億9671万 | +1.55% | 10.07 | 0.74 |
| 01/27 | 1,624 | 1,627 | 1,614 | 1,621 | -0.12% | 28,900 | 172億565万 | +0.68% | 9.96 | 0.74 |
| 01/24 | 1,603 | 1,627 | 1,601 | 1,623 | +1.25% | 30,900 | 172億2688万 | +0.93% | 9.98 | 0.74 |
| 01/23 | 1,623 | 1,623 | 1,603 | 1,603 | -1.05% | 35,500 | 170億1460万 | -0.25% | 9.85 | 0.73 |
| 01/22 | 1,611 | 1,623 | 1,607 | 1,620 | +0.68% | 28,500 | 171億9504万 | +0.87% | 9.96 | 0.73 |
| 01/21 | 1,612 | 1,613 | 1,603 | 1,609 | -0.19% | 19,600 | 170億7828万 | +0.25% | 9.89 | 0.73 |
| 01/20 | 1,622 | 1,627 | 1,605 | 1,612 | +0.12% | 19,200 | 171億1013万 | +0.5% | 9.91 | 0.73 |
| 01/17 | 1,596 | 1,613 | 1,590 | 1,610 | +0.44% | 41,000 | 170億8890万 | +0.5% | 9.9 | 0.73 |
| 01/16 | 1,620 | 1,620 | 1,594 | 1,603 | -1.41% | 79,700 | 170億1460万 | +0.12% | 9.85 | 0.73 |
| 01/15 | 1,630 | 1,634 | 1,611 | 1,626 | +0.25% | 38,100 | 172億5872万 | +1.69% | 9.99 | 0.74 |
| 01/14 | 1,626 | 1,630 | 1,615 | 1,622 | -1.1% | 41,800 | 172億1627万 | +1.57% | 9.97 | 0.74 |
| 01/10 | 1,644 | 1,644 | 1,629 | 1,640 | -0.3% | 37,300 | 174億732万 | +2.76% | 10.08 | 0.74 |
| 01/09 | 1,647 | 1,652 | 1,632 | 1,645 | -0.3% | 33,000 | 174億6040万 | +3.2% | 10.11 | 0.75 |
| 01/08 | 1,660 | 1,669 | 1,650 | 1,650 | -0.78% | 41,200 | 175億1347万 | +3.64% | 10.14 | 0.75 |
| 01/07 | 1,657 | 1,664 | 1,648 | 1,663 | +0.36% | 45,100 | 176億5145万 | +4.66% | 10.22 | 0.75 |
| 01/06 | 1,645 | 1,657 | 1,632 | 1,657 | +1.35% | 69,300 | 175億8777万 | +4.48% | 10.18 | 0.75 |
| 2024 | ||||||||||
| 12/30 | 1,639 | 1,649 | 1,632 | 1,635 | +0.37% | 52,100 | 173億5425万 | +3.09% | 10.05 | 0.74 |
| 12/27 | 1,627 | 1,634 | 1,617 | 1,629 | +0.87% | 51,500 | 172億9057万 | +2.65% | 10.01 | 0.74 |
| 12/26 | 1,600 | 1,621 | 1,600 | 1,615 | +0.81% | 54,300 | 171億4197万 | +1.7% | 9.93 | 0.73 |
| 12/25 | 1,580 | 1,602 | 1,580 | 1,602 | +1.52% | 42,700 | 170億398万 | +0.75% | 9.85 | 0.73 |
| 12/24 | 1,573 | 1,587 | 1,572 | 1,578 | 0% | 40,400 | 167億4924万 | -0.94% | 9.7 | 0.72 |
| 12/23 | 1,560 | 1,581 | 1,559 | 1,578 | +1.68% | 74,400 | 167億4924万 | -1.25% | 9.7 | 0.72 |
| 12/20 | 1,563 | 1,575 | 1,552 | 1,552 | -0.32% | 65,100 | 164億7327万 | -3.12% | 9.54 | 0.7 |
| 12/19 | 1,540 | 1,564 | 1,539 | 1,557 | +0.26% | 71,600 | 165億2634万 | -3.17% | 9.57 | 0.71 |
| 12/18 | 1,549 | 1,567 | 1,543 | 1,553 | +0.06% | 73,100 | 164億8389万 | -3.72% | 9.55 | 0.7 |
| 12/17 | 1,567 | 1,572 | 1,552 | 1,552 | -1.15% | 79,900 | 164億7327万 | -4.14% | 9.54 | 0.7 |
| 12/16 | 1,593 | 1,594 | 1,570 | 1,570 | -0.95% | 68,200 | 166億6433万 | -3.38% | 9.65 | 0.71 |
| 12/13 | 1,583 | 1,593 | 1,575 | 1,585 | +0.06% | 43,700 | 168億2354万 | -2.64% | 9.74 | 0.72 |
| 12/12 | 1,599 | 1,599 | 1,584 | 1,584 | -0.56% | 49,700 | 168億1293万 | -2.82% | 9.74 | 0.72 |
| 12/11 | 1,590 | 1,598 | 1,585 | 1,593 | +0.7% | 74,400 | 169億846万 | -2.45% | 9.79 | 0.72 |
| 12/10 | 1,584 | 1,596 | 1,580 | 1,582 | +0.64% | 38,700 | 167億9170万 | -3.24% | 9.72 | 0.72 |
| 12/09 | 1,579 | 1,585 | 1,566 | 1,572 | +0.13% | 86,000 | 166億8556万 | -3.97% | 9.66 | 0.71 |
| 12/06 | 1,580 | 1,584 | 1,560 | 1,570 | +0.13% | 84,700 | 166億6433万 | -4.21% | 9.65 | 0.71 |
| 12/05 | 1,596 | 1,598 | 1,567 | 1,568 | -0.95% | 71,200 | 166億4310万 | -4.56% | 9.64 | 0.71 |
| 12/04 | 1,595 | 1,598 | 1,582 | 1,583 | -0.88% | 59,700 | 168億231万 | -3.83% | 9.73 | 0.72 |
| 12/03 | 1,595 | 1,605 | 1,590 | 1,597 | +0.57% | 50,100 | 169億5091万 | -3.09% | 9.82 | 0.72 |
| 12/02 | 1,580 | 1,606 | 1,579 | 1,588 | +0.44% | 49,300 | 168億5538万 | -3.7% | 9.76 | 0.72 |
| 11/29 | 1,581 | 1,597 | 1,579 | 1,581 | 0% | 41,600 | 167億8108万 | -4.07% | 9.72 | 0.72 |
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 3月期 | 1,180 118 6/11 118 6/8 | 430 43 1/16 | 534,300 5,343,000 12/4 | - | - | +21.95% 2/25 | -29.66% 1/16 |
| 2009年 3月期 | 700 70 5/20 | 150 15 2/23 15 2/18 | 209,600 2,096,000 5/2 | - | - | +71.05% 4/7 | -34.75% 2/18 |
| 2010年 3月期 | 680 68 6/15 | 240 24 4/2 24 4/1 | 899,400 8,994,000 4/7 | - | - | +32.01% 6/15 | -24.3% 7/13 |
| 2011年 3月期 | 1,270 127 3/25 | 270 27 10/26 27 10/25 他5件 | 3,441,200 34,412,000 3/24 | 134億8003万 | 28億6583万 | +105.88% 3/24 | -22.24% 5/25 |
| 2012年 3月期 | 880 88 4/4 | 360 36 11/24 | 2,941,000 29,410,000 1/17 | 93億4049万 | 38億2111万 | +66.2% 1/17 | -22.22% 9/27 |
| 2013年 3月期 | 830 83 1/11 83 1/10 | 390 39 6/5 39 6/4 | 738,100 7,381,000 12/10 | 88億978万 | 41億3953万 | +31.36% 12/7 | -22.76% 5/16 |
| 2014年 3月期 | 1,570 157 10/30 | 560 56 4/2 | 5,372,700 53,727,000 9/11 | 166億6429万 | 59億4395万 | +68.07% 9/17 | -18.65% 2/4 |
| 2015年 3月期 | 1,230 123 4/4 | 796 2/6 | 788,300 7,883,000 7/17 | 13億554万 | 84億4892万 | +11.91% 2/18 | -16.91% 10/14 |
| 2016年 3月期 | 1,077 12/2 | 669 2/12 7/9 | 222,700 1/29 | 114億3152万 | 71億91万 | +18.49% 12/2 | -19.05% 2/12 |
| 2017年 3月期 | 1,068 5/31 | 675 4/8 | 198,000 5/9 | 113億3599万 | 71億6460万 | +22.84% 5/30 | -9.51% 6/24 |
| 2018年 3月期 | 1,199 12/12 | 890 4/6 | 165,300 5/1 | 127億2645万 | 94億4666万 | +8.37% 11/29 | -9.4% 2/6 |
| 2019年 3月期 | 1,453 6/18 | 874 12/26 | 411,200 5/15 | 154億2246万 | 92億7683万 | +21.74% 5/21 | -19.36% 12/26 12/25 |
| 2020年 3月期 | 1,027 1/22 | 666 3/23 | 220,100 5/9 | 109億80万 | 70億6907万 | +5.49% 5/14 | -20.95% 3/13 |
| 2021年 3月期 | 1,020 3/23 3/22 | 663 4/6 | 60,900 1/28 | 108億2650万 | 70億3723万 | +9.53% 3/22 | -9.71% 10/23 |
| 2022年 3月期 | 1,415 12/30 | 852 10/28 | 417,100 11/8 | 150億1912万 | 90億4331万 | +26.73% 11/11 | -7.34% 10/26 |
| 2023年 3月期 | 1,626 6/7 | 1,125 2/6 | 672,000 10/26 | 172億5872万 | 119億4100万 | +14.95% 5/16 | -18.87% 10/28 |
| 2024年 3月期 | 1,667 3/22 | 1,141 4/10 | 902,600 2/8 | 176億9391万 | 121億1083万 | +13.59% 2/13 | -8.64% 10/30 10/4 |
| 最新 | 2,045 2025/4/30 | 60,600 | 217億609万 | +7.12% 1,909 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 52%（1.52倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 30%（1.3倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -84%（0.16倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 207%（3.07倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 71%（1.71倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/04/30 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
150円（2009/02/23） - 1263%（13.63倍）
2,045円（4/30）