株価チャート
株価
4/30
- 前日 (4/28)
- 1,544
- 始値
- 1,540
- 高値
- 1,675
- 安値
- 1,532
- 終値 +6.99%
- 1,652
- 出来高 +999.99%
- 208,700
乖離率
- 株価（5日）
移動平均値 - +4.36%
1,583 - 株価（25日）
移動平均値 - +15.04%
1,436 - 出来高（5日）
移動平均値 - +45.37%
143,560
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 | 1,540 | 1,675 | 1,532 | 1,652 | +6.99% | 208,700 | 444億8448万 | +15.04% | 11.38 | 1.05 |
| 04/28 | 1,529 | 1,556 | 1,512 | 1,544 | +2.18% | 18,300 | 415億7629万 | +7.97% | 10.64 | 0.98 |
| 04/25 | 1,595 | 1,611 | 1,511 | 1,511 | -5.56% | 43,000 | 406億8768万 | +5.74% | 10.41 | 0.96 |
| 04/24 | 1,615 | 1,648 | 1,550 | 1,600 | -0.56% | 101,200 | 430億8424万 | +11.97% | 11.02 | 1.01 |
| 04/23 | 1,540 | 1,662 | 1,524 | 1,609 | +3.81% | 346,600 | 433億2659万 | +12.83% | 11.09 | 1.02 |
| 04/22 | 1,580 | 1,592 | 1,539 | 1,550 | -3.13% | 81,700 | 417億3786万 | +9.08% | 10.68 | 0.98 |
| 04/21 | 1,397 | 1,626 | 1,397 | 1,600 | +14.53% | 456,800 | 430億8424万 | +12.83% | 11.02 | 1.01 |
| 04/18 | 1,390 | 1,405 | 1,390 | 1,397 | +0.79% | 13,800 | 376億1792万 | -1.13% | 9.63 | 0.88 |
| 04/17 | 1,381 | 1,399 | 1,375 | 1,386 | +0.36% | 29,000 | 373億2172万 | -2.12% | 9.55 | 0.88 |
| 04/16 | 1,365 | 1,385 | 1,354 | 1,381 | +1.54% | 27,200 | 371億8708万 | -2.81% | 9.52 | 0.87 |
| 04/15 | 1,380 | 1,394 | 1,356 | 1,360 | -1.09% | 18,600 | 366億2160万 | -4.63% | 9.37 | 0.86 |
| 04/14 | 1,357 | 1,405 | 1,341 | 1,375 | +2.54% | 45,500 | 370億2552万 | -3.98% | 9.47 | 0.87 |
| 04/11 | 1,322 | 1,348 | 1,307 | 1,341 | -0.81% | 17,900 | 361億998万 | -6.75% | 9.24 | 0.85 |
| 04/10 | 1,374 | 1,386 | 1,323 | 1,352 | +4.97% | 51,200 | 364億618万 | -6.37% | 9.32 | 0.86 |
| 04/09 | 1,290 | 1,313 | 1,260 | 1,288 | -0.31% | 27,300 | 346億8281万 | -11.11% | 8.87 | 0.82 |
| 04/08 | 1,234 | 1,309 | 1,227 | 1,292 | +8.39% | 45,200 | 347億9052万 | -11.26% | 8.9 | 0.82 |
| 04/07 | 1,182 | 1,216 | 1,150 | 1,192 | -8.24% | 55,900 | 320億9776万 | -18.52% | 8.21 | 0.75 |
| 04/04 | 1,320 | 1,346 | 1,253 | 1,299 | -3.78% | 76,800 | 349億7901万 | -11.75% | 8.95 | 0.82 |
| 04/03 | 1,324 | 1,364 | 1,321 | 1,350 | -2.88% | 41,600 | 363億5233万 | -8.72% | 9.3 | 0.85 |
| 04/02 | 1,457 | 1,458 | 1,385 | 1,390 | -4.53% | 51,600 | 374億2943万 | -6.21% | 9.58 | 0.88 |
| 04/01 | 1,484 | 1,491 | 1,456 | 1,456 | -1.69% | 20,700 | 392億666万 | -1.95% | 10.03 | 0.92 |
| 03/31 | 1,460 | 1,506 | 1,460 | 1,481 | +1.3% | 34,300 | 398億7985万 | -0.2% | 10.2 | 0.94 |
| 03/28 | 1,498 | 1,498 | 1,459 | 1,462 | -3.82% | 34,200 | 393億6822万 | -1.15% | 10.07 | 0.93 |
| 03/27 | 1,520 | 1,531 | 1,505 | 1,520 | +0.6% | 57,000 | 409億3003万 | +2.84% | 10.47 | 0.96 |
| 03/26 | 1,505 | 1,524 | 1,480 | 1,511 | +0.4% | 30,500 | 406億8768万 | +2.58% | 10.41 | 0.96 |
| 03/25 | 1,539 | 1,539 | 1,505 | 1,505 | -1.25% | 10,400 | 405億2611万 | +2.38% | 10.37 | 0.95 |
| 03/24 | 1,529 | 1,535 | 1,512 | 1,524 | +0.93% | 15,400 | 410億3774万 | +4.03% | 10.5 | 0.96 |
| 03/21 | 1,527 | 1,541 | 1,507 | 1,510 | -0.79% | 26,100 | 406億6075万 | +3.5% | 10.4 | 0.96 |
| 03/19 | 1,477 | 1,530 | 1,457 | 1,522 | +3.19% | 85,200 | 409億8388万 | +4.68% | 10.49 | 0.96 |
| 03/18 | 1,432 | 1,475 | 1,420 | 1,475 | -0.07% | 115,100 | 397億1828万 | +2.08% | 10.16 | 0.93 |
| 03/17 | 1,500 | 1,500 | 1,476 | 1,476 | -0.4% | 233,000 | 397億4521万 | +2.57% | 10.17 | 0.93 |
| 03/14 | 1,480 | 1,493 | 1,474 | 1,482 | +0.27% | 67,600 | 399億678万 | +3.49% | 10.21 | 0.94 |
| 03/13 | 1,509 | 1,522 | 1,473 | 1,478 | -1.99% | 84,200 | 397億9906万 | +3.72% | 10.18 | 0.94 |
| 03/12 | 1,507 | 1,522 | 1,503 | 1,508 | +0.6% | 25,400 | 406億689万 | +6.35% | 10.39 | 0.95 |
| 03/11 | 1,499 | 1,510 | 1,463 | 1,499 | -0.6% | 63,100 | 403億6455万 | +6.24% | 10.33 | 0.95 |
| 03/10 | 1,532 | 1,553 | 1,490 | 1,508 | -1.37% | 106,400 | 406億689万 | +7.41% | 10.39 | 0.95 |
| 03/07 | 1,485 | 1,536 | 1,458 | 1,529 | +2.62% | 104,800 | 411億7237万 | +9.68% | 10.53 | 0.97 |
| 03/06 | 1,469 | 1,501 | 1,467 | 1,490 | +1.5% | 30,200 | 401億2220万 | +7.58% | 10.27 | 0.94 |
| 03/05 | 1,466 | 1,489 | 1,453 | 1,468 | +0.14% | 15,700 | 395億2979万 | +6.53% | 10.11 | 0.93 |
| 03/04 | 1,475 | 1,495 | 1,454 | 1,466 | -0.2% | 29,000 | 394億7593万 | +6.93% | 10.1 | 0.93 |
| 03/03 | 1,450 | 1,473 | 1,435 | 1,469 | +2.73% | 34,500 | 395億5672万 | +7.62% | 10.12 | 0.93 |
| 02/28 | 1,450 | 1,450 | 1,423 | 1,430 | -1.72% | 25,700 | 385億654万 | +5.15% | 9.85 | 0.9 |
| 02/27 | 1,449 | 1,469 | 1,435 | 1,455 | +0.76% | 29,900 | 391億7973万 | +7.3% | 10.03 | 0.92 |
| 02/26 | 1,448 | 1,459 | 1,430 | 1,444 | -0.41% | 28,900 | 388億8352万 | +7.04% | 9.95 | 0.91 |
| 02/25 | 1,416 | 1,459 | 1,416 | 1,450 | +1.54% | 29,600 | 390億4509万 | +7.97% | 9.99 | 0.92 |
| 02/21 | 1,376 | 1,444 | 1,346 | 1,428 | +3.78% | 56,800 | 384億5268万 | +6.89% | 9.84 | 0.9 |
| 02/20 | 1,410 | 1,410 | 1,342 | 1,376 | -2.82% | 56,600 | 370億5244万 | +3.54% | 9.48 | 0.87 |
| 02/19 | 1,427 | 1,427 | 1,395 | 1,416 | -0.14% | 23,600 | 381億2955万 | +6.79% | 9.76 | 0.9 |
| 02/18 | 1,449 | 1,460 | 1,406 | 1,418 | -0.21% | 28,500 | 381億8341万 | +7.1% | 9.77 | 0.9 |
| 02/17 | 1,410 | 1,428 | 1,402 | 1,421 | +2.3% | 43,600 | 382億6419万 | +7.57% | 9.79 | 0.9 |
| 02/14 | 1,391 | 1,398 | 1,380 | 1,389 | +0.65% | 21,500 | 374億250万 | +5.39% | 9.57 | 0.88 |
| 02/13 | 1,375 | 1,390 | 1,364 | 1,380 | +1.4% | 31,100 | 371億6015万 | +4.7% | 9.51 | 0.87 |
| 02/12 | 1,347 | 1,380 | 1,343 | 1,361 | +3.26% | 45,400 | 366億4853万 | +3.26% | 9.38 | 0.86 |
| 02/10 | 1,321 | 1,335 | 1,317 | 1,318 | -0.23% | 24,700 | 354億9064万 | 0% | 9.08 | 0.83 |
| 02/07 | 1,316 | 1,332 | 1,312 | 1,321 | +1.07% | 19,200 | 355億7142万 | 0% | 9.1 | 0.84 |
| 02/06 | 1,286 | 1,314 | 1,285 | 1,307 | +1.55% | 43,700 | 351億9444万 | -1.28% | 9.01 | 0.83 |
| 02/05 | 1,312 | 1,348 | 1,279 | 1,287 | -1.91% | 76,700 | 346億5588万 | -3.16% | 8.87 | 0.81 |
| 02/04 | 1,306 | 1,357 | 1,296 | 1,312 | -1.8% | 99,400 | 353億2907万 | -1.58% | 9.04 | 0.83 |
| 02/03 | 1,318 | 1,388 | 1,311 | 1,336 | +1.6% | 253,500 | 359億7534万 | 0% | 9.21 | 0.85 |
| 01/31 | 1,278 | 1,333 | 1,260 | 1,315 | +3.54% | 102,800 | 354億986万 | -1.79% | 9.06 | 0.83 |
| 01/30 | 1,294 | 1,294 | 1,243 | 1,270 | -2.53% | 396,800 | 341億9811万 | -5.08% | 8.75 | 0.8 |
| 01/29 | 1,300 | 1,313 | 1,289 | 1,303 | +0.39% | 36,600 | 350億8673万 | -2.47% | 8.98 | 0.82 |
| 01/28 | 1,304 | 1,304 | 1,285 | 1,298 | -0.92% | 37,700 | 349億5209万 | -2.55% | 8.94 | 0.82 |
| 01/27 | 1,322 | 1,327 | 1,303 | 1,310 | -0.91% | 28,200 | 352億7522万 | -1.43% | 9.03 | 0.83 |
| 01/24 | 1,343 | 1,343 | 1,303 | 1,322 | -0.97% | 22,300 | 355億9835万 | -0.23% | 9.11 | 0.84 |
| 01/23 | 1,336 | 1,347 | 1,327 | 1,335 | +0.38% | 34,000 | 359億4841万 | +1.06% | 9.2 | 0.84 |
| 01/22 | 1,292 | 1,333 | 1,289 | 1,330 | +4.07% | 33,100 | 358億1377万 | +0.91% | 9.16 | 0.84 |
| 01/21 | 1,292 | 1,294 | 1,276 | 1,278 | -0.93% | 33,300 | 344億1353万 | -2.81% | 8.81 | 0.81 |
| 01/20 | 1,271 | 1,301 | 1,271 | 1,290 | +1.49% | 45,800 | 347億3667万 | -1.9% | 8.89 | 0.82 |
| 01/17 | 1,258 | 1,278 | 1,247 | 1,271 | +1.44% | 49,200 | 342億2504万 | -3.27% | 8.76 | 0.8 |
| 01/16 | 1,317 | 1,319 | 1,252 | 1,253 | -4.79% | 108,400 | 337億4034万 | -4.64% | 8.63 | 0.79 |
| 01/15 | 1,347 | 1,369 | 1,312 | 1,316 | -2.3% | 54,000 | 354億3679万 | +0.15% | 9.07 | 0.83 |
| 01/14 | 1,358 | 1,358 | 1,334 | 1,347 | -1.32% | 27,500 | 362億7154万 | +2.98% | 9.28 | 0.85 |
| 01/10 | 1,340 | 1,389 | 1,340 | 1,365 | +1.49% | 32,400 | 367億5624万 | +4.76% | 9.4 | 0.86 |
| 01/09 | 1,382 | 1,406 | 1,345 | 1,345 | -2.11% | 52,200 | 362億1769万 | +3.78% | 9.27 | 0.85 |
| 01/08 | 1,373 | 1,385 | 1,362 | 1,374 | -0.43% | 38,100 | 369億9859万 | +6.43% | 9.47 | 0.87 |
| 01/07 | 1,369 | 1,387 | 1,361 | 1,380 | +1.02% | 39,100 | 371億6015万 | +7.39% | 9.51 | 0.87 |
| 01/06 | 1,382 | 1,387 | 1,361 | 1,366 | -1.16% | 39,300 | 367億8317万 | +7.05% | 9.41 | 0.86 |
| 2024 | ||||||||||
| 12/30 | 1,420 | 1,424 | 1,379 | 1,382 | -2.68% | 34,100 | 372億1401万 | +9.16% | 9.52 | 0.87 |
| 12/27 | 1,402 | 1,420 | 1,383 | 1,420 | +0.21% | 28,600 | 382億3726万 | +13.24% | 9.78 | 0.9 |
| 12/26 | 1,395 | 1,420 | 1,395 | 1,417 | +1.58% | 21,800 | 381億5648万 | +14.09% | 9.76 | 0.9 |
| 12/25 | 1,395 | 1,418 | 1,390 | 1,395 | +0.07% | 24,500 | 375億6407万 | +13.41% | 9.61 | 0.88 |
| 12/24 | 1,399 | 1,416 | 1,383 | 1,394 | -0.36% | 53,700 | 375億3714万 | +14.54% | 9.6 | 0.88 |
| 12/23 | 1,378 | 1,430 | 1,342 | 1,399 | +7.62% | 176,300 | 376億7178万 | +16.2% | 9.64 | 0.89 |
| 12/20 | 1,215 | 1,327 | 1,199 | 1,300 | +7% | 100,600 | 350億594万 | +9.15% | 8.96 | 0.82 |
| 12/19 | 1,187 | 1,218 | 1,181 | 1,215 | +0.91% | 10,800 | 327億1709万 | +2.88% | 8.37 | 0.77 |
| 12/18 | 1,199 | 1,213 | 1,195 | 1,204 | -0.25% | 8,800 | 324億2089万 | +2.64% | 8.3 | 0.76 |
| 12/17 | 1,226 | 1,233 | 1,199 | 1,207 | -1.55% | 20,100 | 325億167万 | +3.52% | 8.32 | 0.76 |
| 12/16 | 1,217 | 1,237 | 1,214 | 1,226 | +1.49% | 11,300 | 330億1330万 | +5.78% | 8.45 | 0.78 |
| 12/13 | 1,262 | 1,269 | 1,206 | 1,208 | -5.63% | 20,600 | 325億2860万 | +5.13% | 8.32 | 0.76 |
| 12/12 | 1,252 | 1,285 | 1,252 | 1,280 | +2.24% | 18,100 | 344億6739万 | +12.18% | 8.82 | 0.81 |
| 12/11 | 1,254 | 1,272 | 1,240 | 1,252 | -0.87% | 11,100 | 337億1342万 | +10.89% | 8.63 | 0.79 |
| 12/10 | 1,265 | 1,296 | 1,263 | 1,263 | -0.55% | 17,600 | 340億962万 | +12.97% | 8.7 | 0.8 |
| 12/09 | 1,274 | 1,279 | 1,252 | 1,270 | +0.4% | 24,400 | 341億9811万 | +14.93% | 8.75 | 0.8 |
| 12/06 | 1,252 | 1,270 | 1,240 | 1,265 | +1.2% | 28,400 | 340億6347万 | +15.74% | 8.72 | 0.8 |
| 12/05 | 1,189 | 1,250 | 1,189 | 1,250 | +5.75% | 29,700 | 336億5956万 | +15.74% | 8.61 | 0.79 |
| 12/04 | 1,201 | 1,206 | 1,170 | 1,182 | -1.83% | 36,800 | 318億2848万 | +10.78% | 8.14 | 0.75 |
| 12/03 | 1,198 | 1,221 | 1,194 | 1,204 | +0.5% | 29,300 | 324億2089万 | +14.02% | 8.3 | 0.76 |
| 12/02 | 1,231 | 1,250 | 1,169 | 1,198 | -2.68% | 48,000 | 322億5932万 | +14.75% | 8.25 | 0.76 |
| 11/29 | 1,217 | 1,282 | 1,186 | 1,231 | +1.48% | 102,500 | 331億4793万 | +19.28% | 8.48 | 0.78 |
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 | |
| 2009年 3月期 | 347 3/27 | 225 8/19 8/14 | 905,000 4/8 | - | - | +12.08% 1/7 | -10.24% 10/9 |
| 2010年 3月期 | 353 6/30 | 280 11/24 | 60,000 6/29 | - | - | +6.1% 12/18 | -6.73% 2/10 |
| 2011年 3月期 | 329 12/15 4/27 | 267 11/4 | 77,000 6/29 | 88億5919万 | 71億8968万 | +8.29% 3/18 | -10.7% 5/24 |
| 2012年 3月期 | 345 6/28 | 297 11/22 | 67,000 6/28 | 92億9003万 | 79億9751万 | +8.78% 6/27 | -6.2% 7/29 |
| 2013年 3月期 | 455 3/15 | 258 10/30 | 675,000 3/15 | 122億5208万 | 69億4733万 | +33.95% 3/15 | -12.65% 10/30 |
| 2014年 3月期 | 392 4/30 | 301 6/7 | 53,000 11/13 | 105億5563万 | 81億522万 | +11.53% 9/27 | -11.87% 6/7 |
| 2015年 3月期 | 456 2/26 | 314 5/19 | 335,000 10/20 | 122億7900万 | 84億5528万 | +9.19% 10/29 | -6.39% 10/17 |
| 2016年 3月期 | 519 1/29 11/18 | 363 8/25 | 284,000 10/21 | 139億7545万 | 97億7473万 | +10.99% 10/21 | -12.86% 1/21 |
| 2017年 3月期 | 592 12/14 | 425 4/8 | 469,800 4/19 | 159億4116万 | 114億4425万 | +11.07% 5/31 | -8.49% 4/14 |
| 2018年 3月期 | 988 2/2 | 502 4/14 | 483,900 10/23 | 266億452万 | 135億1768万 | +14.76% 2/2 | -11.72% 3/8 |
| 2019年 3月期 | 804 4/16 | 440 12/25 | 237,400 5/1 | 216億4983万 | 118億4816万 | +12.62% 9/26 | -23.03% 12/25 |
| 2020年 3月期 | 936 1/24 | 450 3/13 | 959,400 1/24 | 252億428万 | 121億1744万 | +15.38% 1/24 | -28.49% 3/13 |
| 2021年 3月期 | 782 12/7 11/11 | 547 7/31 | 385,400 10/27 | 210億5742万 | 147億2942万 | +10.89% 9/29 | -11.23% 7/31 |
| 2022年 3月期 | 841 10/25 | 645 4/8 | 741,200 5/24 | 226億4615万 | 173億6833万 | +13.7% 5/24 | -8.95% 1/27 |
| 2023年 3月期 | 901 3/10 | 661 1/18 1/16 他2件 | 548,800 3/16 | 242億6181万 | 177億9917万 | +11.6% 2/7 | -9.96% 10/21 |
| 2024年 3月期 | 1,112 3/29 | 828 4/6 | 215,700 7/28 | 299億4354万 | 222億9609万 | +10.03% 5/10 | -8.73% 5/31 |
| 最新 | 1,652 2025/4/30 | 208,700 | 444億8448万 | +15.04% 1,436 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 41%（1.41倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- 102%（2.02倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 81%（1.81倍）
- 1990/12/28 vs 1989/12/29
- 22%（1.22倍）
- 1991/12/30 vs 1990/12/28
- 33%（1.33倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -28%（0.72倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- 29%（1.29倍）
- 1997/12/30 vs 1996/12/30
- 27%（1.27倍）
- 1998/12/30 vs 1997/12/30
- -45%（0.55倍）
- 1999/12/29 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/29
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- 48%（1.48倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- -24%（0.76倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/04/30 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
120円（1983/02/09） - 1279%（13.79倍）
1,652円（4/30）