株価チャート
株価
4/30
- 前日 (4/28)
- 4,190
- 始値
- 4,230
- 高値
- 4,395
- 安値
- 4,170
- 終値 +2.86%
- 4,310
- 出来高 +176.12%
- 18,500
乖離率
- 株価（5日）
移動平均値 - +5.17%
4,098 - 株価（25日）
移動平均値 - +9.47%
3,937 - 出来高（5日）
移動平均値 - +135.97%
7,840
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 | 4,230 | 4,395 | 4,170 | 4,310 | +2.86% | 18,500 | 273億1183万 | +9.47% | 10.94 | 0.58 |
| 04/28 | 4,095 | 4,190 | 4,055 | 4,190 | +5.94% | 6,700 | 265億5141万 | +6.53% | 10.63 | 0.56 |
| 04/25 | 4,075 | 4,225 | 3,935 | 3,955 | -2.1% | 4,500 | 250億6225万 | +0.53% | 10.04 | 0.53 |
| 04/24 | 4,005 | 4,045 | 4,000 | 4,040 | +1.13% | 5,700 | 256億88万 | +2.36% | 10.25 | 0.54 |
| 04/23 | 3,895 | 4,000 | 3,865 | 3,995 | +3.23% | 3,800 | 253億1572万 | +0.88% | 10.14 | 0.54 |
| 04/22 | 3,830 | 3,870 | 3,820 | 3,870 | +1.18% | 600 | 245億2362万 | -2.49% | 9.82 | 0.52 |
| 04/21 | 3,855 | 3,900 | 3,800 | 3,825 | -0.78% | 1,200 | 242億3846万 | -3.94% | 9.71 | 0.51 |
| 04/18 | 3,800 | 3,900 | 3,800 | 3,855 | +0.52% | 4,100 | 244億2856万 | -3.5% | 9.78 | 0.52 |
| 04/17 | 3,815 | 3,880 | 3,795 | 3,835 | -1.16% | 3,000 | 243億183万 | -4.29% | 9.73 | 0.51 |
| 04/16 | 3,855 | 3,900 | 3,810 | 3,880 | 0% | 8,000 | 245億8698万 | -3.51% | 9.85 | 0.52 |
| 04/15 | 3,885 | 3,895 | 3,825 | 3,880 | -0.13% | 6,700 | 245億8698万 | -3.77% | 9.85 | 0.52 |
| 04/14 | 3,775 | 3,910 | 3,775 | 3,885 | +1.83% | 8,800 | 246億1867万 | -4.03% | 9.86 | 0.52 |
| 04/11 | 3,750 | 3,855 | 3,660 | 3,815 | -0.13% | 8,800 | 241億7509万 | -6.15% | 9.68 | 0.51 |
| 04/10 | 3,765 | 3,835 | 3,700 | 3,820 | +6.56% | 4,800 | 242億677万 | -6.42% | 9.7 | 0.51 |
| 04/09 | 3,510 | 3,655 | 3,495 | 3,585 | -3.63% | 8,500 | 227億1761万 | -12.54% | 9.1 | 0.48 |
| 04/08 | 3,470 | 3,805 | 3,470 | 3,720 | +8.14% | 7,300 | 235億7309万 | -9.86% | 9.44 | 0.5 |
| 04/07 | 3,105 | 3,495 | 3,105 | 3,440 | -7.9% | 10,100 | 217億9877万 | -17.07% | 8.73 | 0.46 |
| 04/04 | 3,895 | 3,900 | 3,600 | 3,735 | -4.72% | 15,900 | 236億6814万 | -10.6% | 9.48 | 0.5 |
| 04/03 | 3,925 | 3,975 | 3,875 | 3,920 | -2% | 5,500 | 248億4046万 | -6.64% | 9.95 | 0.53 |
| 04/02 | 4,070 | 4,080 | 3,965 | 4,000 | -2.91% | 19,000 | 253億4741万 | -4.94% | 10.15 | 0.54 |
| 04/01 | 4,120 | 4,180 | 4,100 | 4,120 | 0% | 4,100 | 261億783万 | -2.18% | 10.46 | 0.55 |
| 03/31 | 4,110 | 4,125 | 4,025 | 4,120 | -0.12% | 7,800 | 261億783万 | -2.16% | 10.46 | 0.55 |
| 03/28 | 4,100 | 4,185 | 4,100 | 4,125 | -1.55% | 3,000 | 261億3951万 | -2% | 10.47 | 0.55 |
| 03/27 | 4,335 | 4,335 | 4,190 | 4,190 | -2.9% | 3,700 | 265億5141万 | -0.48% | 10.63 | 0.56 |
| 03/26 | 4,280 | 4,325 | 4,205 | 4,315 | +2.49% | 7,400 | 273億4352万 | +2.47% | 10.95 | 0.58 |
| 03/25 | 4,215 | 4,250 | 4,210 | 4,210 | 0% | 1,800 | 266億7815万 | +0.1% | 10.69 | 0.57 |
| 03/24 | 4,365 | 4,365 | 4,205 | 4,210 | -1.98% | 5,600 | 266億7815万 | +0.05% | 10.69 | 0.57 |
| 03/21 | 4,330 | 4,365 | 4,255 | 4,295 | -1.6% | 7,800 | 272億1678万 | +1.95% | 10.9 | 0.58 |
| 03/19 | 4,235 | 4,365 | 4,200 | 4,365 | +3.68% | 6,400 | 276億6036万 | +3.46% | 11.08 | 0.59 |
| 03/18 | 4,200 | 4,265 | 4,200 | 4,210 | +0.48% | 3,600 | 266億7815万 | -0.31% | 10.69 | 0.57 |
| 03/17 | 4,245 | 4,245 | 4,180 | 4,190 | +0.6% | 2,700 | 265億5141万 | -0.95% | 10.63 | 0.56 |
| 03/14 | 4,150 | 4,280 | 4,150 | 4,165 | +0.24% | 7,300 | 263億9299万 | -1.75% | 10.57 | 0.56 |
| 03/13 | 4,200 | 4,200 | 4,150 | 4,155 | -0.24% | 2,500 | 263億2962万 | -2.14% | 10.55 | 0.56 |
| 03/12 | 4,140 | 4,175 | 4,140 | 4,165 | 0% | 1,100 | 263億9299万 | -2.05% | 10.57 | 0.56 |
| 03/11 | 4,270 | 4,270 | 4,155 | 4,165 | -2.57% | 4,400 | 263億9299万 | -2.25% | 10.57 | 0.56 |
| 03/10 | 4,370 | 4,380 | 4,265 | 4,275 | -0.81% | 4,800 | 270億9004万 | +0.07% | 10.85 | 0.57 |
| 03/07 | 4,225 | 4,395 | 4,200 | 4,310 | +1.41% | 7,500 | 273億1183万 | +1.17% | 10.94 | 0.58 |
| 03/06 | 4,250 | 4,285 | 4,230 | 4,250 | 0% | 4,200 | 269億3162万 | 0% | 10.79 | 0.57 |
| 03/05 | 4,255 | 4,280 | 4,250 | 4,250 | -0.35% | 2,000 | 269億3162万 | +0.28% | 10.79 | 0.57 |
| 03/04 | 4,270 | 4,300 | 4,250 | 4,265 | +0.24% | 3,700 | 270億2667万 | +0.85% | 10.82 | 0.57 |
| 03/03 | 4,330 | 4,330 | 4,250 | 4,255 | +1.43% | 4,200 | 269億6330万 | +0.83% | 10.8 | 0.57 |
| 02/28 | 4,265 | 4,265 | 4,195 | 4,195 | -1.41% | 4,600 | 265億8309万 | -0.36% | 10.65 | 0.56 |
| 02/27 | 4,160 | 4,305 | 4,120 | 4,255 | +2.53% | 4,600 | 269億6330万 | +1.24% | 10.8 | 0.57 |
| 02/26 | 4,115 | 4,150 | 4,110 | 4,150 | +1.22% | 2,400 | 262億9793万 | -1.03% | 10.53 | 0.56 |
| 02/25 | 4,100 | 4,180 | 4,055 | 4,100 | +0.24% | 4,300 | 259億8109万 | -2.05% | 10.41 | 0.55 |
| 02/21 | 4,070 | 4,090 | 4,045 | 4,090 | +0.49% | 2,400 | 259億1772万 | -2.18% | 10.38 | 0.55 |
| 02/20 | 4,135 | 4,135 | 4,025 | 4,070 | -2.16% | 6,300 | 257億9099万 | -2.49% | 10.33 | 0.55 |
| 02/19 | 4,205 | 4,260 | 4,150 | 4,160 | -1.19% | 3,800 | 263億6130万 | -0.29% | 10.56 | 0.56 |
| 02/18 | 4,160 | 4,235 | 4,160 | 4,210 | +0.36% | 2,600 | 266億7815万 | +0.98% | 10.69 | 0.57 |
| 02/17 | 4,240 | 4,240 | 4,170 | 4,195 | -1.29% | 1,200 | 265億8309万 | +0.67% | 10.65 | 0.56 |
| 02/14 | 4,325 | 4,325 | 4,185 | 4,250 | -2.07% | 4,000 | 269億3162万 | +1.94% | 10.79 | 0.57 |
| 02/13 | 4,100 | 4,340 | 4,065 | 4,340 | -2.47% | 27,600 | 275億194万 | +4.08% | 11.02 | 0.58 |
| 02/12 | 4,505 | 4,565 | 4,440 | 4,450 | -0.11% | 11,500 | 281億9899万 | +6.69% | 11.29 | 0.6 |
| 02/10 | 4,435 | 4,505 | 4,325 | 4,455 | +1.48% | 15,400 | 282億3068万 | +6.96% | 11.31 | 0.6 |
| 02/07 | 4,450 | 4,450 | 4,385 | 4,390 | -0.45% | 1,400 | 278億1878万 | +5.28% | 11.14 | 0.59 |
| 02/06 | 4,295 | 4,415 | 4,295 | 4,410 | +1.73% | 3,800 | 279億4552万 | +5.73% | 11.19 | 0.59 |
| 02/05 | 4,320 | 4,365 | 4,275 | 4,335 | +0.46% | 3,900 | 274億7025万 | +4.03% | 11 | 0.58 |
| 02/04 | 4,350 | 4,410 | 4,315 | 4,315 | -1.71% | 5,300 | 273億4352万 | +3.7% | 10.95 | 0.58 |
| 02/03 | 4,355 | 4,450 | 4,235 | 4,390 | -0.79% | 11,800 | 278億1878万 | +5.66% | 11.14 | 0.59 |
| 01/31 | 4,085 | 4,465 | 4,060 | 4,425 | +11.04% | 32,800 | 280億4057万 | +6.73% | 11.23 | 0.59 |
| 01/30 | 4,015 | 4,130 | 3,970 | 3,985 | -1.73% | 63,800 | 252億5235万 | -3.6% | 10.11 | 0.53 |
| 01/29 | 3,970 | 4,095 | 3,970 | 4,055 | +2.27% | 7,900 | 256億9593万 | -2.03% | 10.29 | 0.54 |
| 01/28 | 4,005 | 4,010 | 3,955 | 3,965 | -1.12% | 7,900 | 251億2562万 | -4.23% | 10.06 | 0.53 |
| 01/27 | 4,035 | 4,045 | 4,010 | 4,010 | -0.62% | 5,400 | 254億1078万 | -3.26% | 10.18 | 0.54 |
| 01/24 | 4,010 | 4,080 | 4,010 | 4,035 | +0.75% | 4,400 | 255億6920万 | -2.82% | 10.24 | 0.54 |
| 01/23 | 4,010 | 4,080 | 4,005 | 4,005 | -0.37% | 4,400 | 253億7909万 | -3.66% | 10.17 | 0.54 |
| 01/22 | 4,005 | 4,045 | 3,990 | 4,020 | +0.37% | 12,200 | 254億7414万 | -3.44% | 10.2 | 0.54 |
| 01/21 | 3,990 | 4,070 | 3,990 | 4,005 | +0.38% | 5,700 | 253億7909万 | -3.91% | 10.17 | 0.54 |
| 01/20 | 3,970 | 4,050 | 3,970 | 3,990 | +0.5% | 5,400 | 252億8404万 | -4.48% | 10.13 | 0.54 |
| 01/17 | 3,920 | 3,975 | 3,865 | 3,970 | +1.66% | 9,700 | 251億5730万 | -5.11% | 10.08 | 0.53 |
| 01/16 | 4,025 | 4,065 | 3,900 | 3,905 | -2.98% | 12,000 | 247億4541万 | -6.8% | 9.91 | 0.52 |
| 01/15 | 4,050 | 4,100 | 4,025 | 4,025 | -1.71% | 4,400 | 255億583万 | -4.1% | 10.22 | 0.54 |
| 01/14 | 4,160 | 4,190 | 4,035 | 4,095 | -1.56% | 6,100 | 259億4941万 | -2.41% | 10.39 | 0.55 |
| 01/10 | 4,215 | 4,225 | 4,130 | 4,160 | -1.77% | 2,900 | 263億6130万 | -0.81% | 10.56 | 0.56 |
| 01/09 | 4,285 | 4,310 | 4,235 | 4,235 | -0.94% | 2,600 | 268億3657万 | +1.07% | 10.75 | 0.57 |
| 01/08 | 4,385 | 4,385 | 4,275 | 4,275 | -1.95% | 3,600 | 270億9004万 | +2% | 10.85 | 0.57 |
| 01/07 | 4,400 | 4,400 | 4,310 | 4,360 | +1.28% | 3,300 | 276億2867万 | +4.21% | 11.07 | 0.59 |
| 01/06 | 4,585 | 4,585 | 4,300 | 4,305 | -6.21% | 6,300 | 272億8015万 | +3.29% | 10.93 | 0.58 |
| 2024 | ||||||||||
| 12/30 | 4,425 | 4,590 | 4,425 | 4,590 | +3.96% | 10,700 | 290億8615万 | +10.47% | 11.65 | 0.62 |
| 12/27 | 4,350 | 4,430 | 4,350 | 4,415 | +2.67% | 8,700 | 279億7720万 | +6.85% | 11.21 | 0.6 |
| 12/26 | 4,190 | 4,300 | 4,150 | 4,300 | +2.75% | 6,200 | 272億4846万 | +4.5% | 10.91 | 0.58 |
| 12/25 | 4,170 | 4,185 | 4,145 | 4,185 | +0.36% | 1,900 | 265億1972万 | +2% | 10.62 | 0.57 |
| 12/24 | 4,175 | 4,175 | 4,080 | 4,170 | +0.36% | 3,700 | 264億2467万 | +1.81% | 10.58 | 0.56 |
| 12/23 | 4,110 | 4,155 | 4,080 | 4,155 | +0.48% | 5,000 | 263億2962万 | +1.59% | 10.55 | 0.56 |
| 12/20 | 4,125 | 4,165 | 4,105 | 4,135 | +0.73% | 2,500 | 262億288万 | +1.22% | 10.49 | 0.56 |
| 12/19 | 4,045 | 4,110 | 4,045 | 4,105 | +0.24% | 1,600 | 260億1278万 | +0.49% | 10.42 | 0.55 |
| 12/18 | 4,090 | 4,115 | 4,060 | 4,095 | +0.12% | 1,300 | 259億4941万 | +0.17% | 10.39 | 0.55 |
| 12/17 | 4,165 | 4,165 | 4,070 | 4,090 | -1.8% | 2,000 | 259億1772万 | +0.02% | 10.38 | 0.55 |
| 12/16 | 4,115 | 4,165 | 4,075 | 4,165 | +0.12% | 4,500 | 263億9299万 | +1.83% | 10.57 | 0.56 |
| 12/13 | 4,165 | 4,205 | 4,115 | 4,160 | -0.12% | 6,500 | 263億6130万 | +1.76% | 10.56 | 0.56 |
| 12/12 | 4,175 | 4,220 | 4,100 | 4,165 | +0.6% | 4,000 | 263億9299万 | +2.03% | 10.57 | 0.56 |
| 12/11 | 4,210 | 4,210 | 4,105 | 4,140 | -2.13% | 2,000 | 262億3457万 | +1.55% | 10.51 | 0.56 |
| 12/10 | 4,195 | 4,230 | 4,100 | 4,230 | +1.44% | 3,900 | 268億488万 | +3.88% | 10.74 | 0.57 |
| 12/09 | 4,185 | 4,195 | 4,050 | 4,170 | +1.34% | 4,700 | 264億2467万 | +2.61% | 10.58 | 0.56 |
| 12/06 | 4,095 | 4,165 | 4,060 | 4,115 | +0.98% | 4,100 | 260億7615万 | +1.33% | 10.44 | 0.56 |
| 12/05 | 4,025 | 4,075 | 4,025 | 4,075 | +1.37% | 3,600 | 258億2267万 | +0.17% | 10.34 | 0.55 |
| 12/04 | 4,000 | 4,020 | 3,975 | 4,020 | -0.12% | 6,200 | 254億7414万 | -0.96% | 10.2 | 0.54 |
| 12/03 | 4,115 | 4,120 | 3,990 | 4,025 | -1.35% | 4,700 | 255億583万 | -0.79% | 10.22 | 0.54 |
| 12/02 | 4,120 | 4,140 | 4,065 | 4,080 | -3.77% | 6,400 | 258億5436万 | +0.64% | 10.36 | 0.55 |
| 11/29 | 4,105 | 4,240 | 4,105 | 4,240 | +3.41% | 5,100 | 268億6825万 | +4.79% | 10.76 | 0.57 |
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 | 4,150 415 7/17 | 1,660 166 1/16 | 963,900 9,639,000 7/12 | - | - | +50.2% 7/17 | -17.5% 1/16 |
| 2009年 3月期 | 2,740 274 3/23 | 1,360 136 10/10 | 43,700 437,000 12/2 | - | - | +20.29% 12/1 | -28.19% 10/10 |
| 2010年 3月期 | 2,580 258 6/19 | 2,030 203 2/26 203 2/25 他2件 | 26,800 268,000 7/6 | - | - | +4.93% 6/22 | -7.11% 5/7 |
| 2011年 3月期 | 2,660 266 3/14 | 1,660 166 10/29 | 63,000 630,000 3/14 | 208億4615万 | 130億925万 | +20.46% 3/14 | -11.64% 10/29 |
| 2012年 3月期 | 2,160 216 4/1 | 1,640 164 11/10 | 100,400 1,004,000 12/22 | 169億2770万 | 128億5251万 | +9.12% 12/22 | -9.63% 4/16 |
| 2013年 3月期 | 2,400 240 1/28 240 1/16 | 1,600 160 8/10 | 42,200 422,000 7/10 | 188億856万 | 125億3904万 | +11.89% 1/15 | -11.98% 4/2 |
| 2014年 3月期 | 2,850 285 1/20 | 1,900 190 6/14 | 68,000 680,000 2/7 | 194億8503万 | 148億9011万 | +15.12% 1/20 | -8.66% 6/5 |
| 2015年 3月期 | 4,100 410 11/25 | 2,330 233 5/23 | 103,800 1,038,000 8/28 | 280億3109万 | 159億2986万 | +29.42% 8/28 | -12.5% 10/17 |
| 2016年 3月期 | 3,680 368 8/10 | 2,590 259 2/12 | 61,900 619,000 5/12 | 251億5961万 | 177億744万 | +8.83% 8/10 | -12.33% 1/21 |
| 2017年 3月期 | 3,300 330 3/21 330 1/11 他5件 | 2,150 215 6/24 | 22,700 227,000 5/12 | 225億6161万 | 146億9923万 | +11.08% 11/14 | -11.09% 4/6 |
| 2018年 3月期 | 5,250 525 11/2 | 2,770 277 4/6 | 82,300 823,000 7/12 | 358億9347万 | 189億3808万 | +17.04% 8/8 | -15.63% 11/15 |
| 2019年 3月期 | 4,690 469 6/29 | 3,030 3/8 | 303,400 3,034,000 6/22 | 320億6484万 | 207億1566万 | +16.72% 6/29 | -22.08% 12/25 |
| 2020年 3月期 | 3,215 4/3 | 1,970 8/29 | 184,200 10/15 | 219億8048万 | 134億6860万 | +14.74% 3/27 | -16.19% 8/27 |
| 2021年 3月期 | 2,844 9/29 | 2,195 4/3 | 12,300 7/8 | 194億4400万 | 150億689万 | +7.9% 9/28 | -6.01% 4/28 |
| 2022年 3月期 | 2,577 4/2 | 2,017 12/28 12/27 他2件 | 143,900 9/17 | 176億1857万 | 137億8993万 | +3.8% 3/29 | -5.05% 12/2 |
| 2023年 3月期 | 3,175 3/10 3/9 | 2,050 6/15 5/20 他3件 | 89,000 8/30 | 217億700万 | 140億1554万 | +11.49% 2/14 | -3.55% 3/30 |
| 2024年 3月期 | 3,795 3/29 | 2,870 6/16 | 66,300 4/3 | 259億4585万 | 196億2176万 | +14.16% 3/22 | -9.12% 4/17 |
| 最新 | 4,310 2025/4/30 | 18,500 | 273億1183万 | +9.47% 3,937 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 103%（2.03倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 51%（1.51倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 45%（1.45倍）
- 2025/04/30 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
1,050円（2001/12/20） - 310%（4.1倍）
4,310円（4/30）