株価チャート
株価
4/30
- 前日 (4/28)
- 254
- 始値
- 257
- 高値
- 258
- 安値
- 254
- 終値 +1.57%
- 258
- 出来高 +45.04%
- 8,962,000
乖離率
- 株価（5日）
移動平均値 - +1.98%
253 - 株価（25日）
移動平均値 - +4.88%
246 - 出来高（5日）
移動平均値 - +22.64%
7,307,340
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 | 257 | 258 | 254 | 258 | +1.57% | 8,962,000 | 5878億3695万 | +4.88% | 15.68 | 3.07 |
| 04/28 | 252 | 255 | 251 | 254 | +1.6% | 6,178,900 | 5787億2320万 | +3.25% | 15.44 | 3.02 |
| 04/25 | 251 | 255 | 250 | 250 | -0.4% | 6,113,300 | 5696億945万 | +1.63% | 15.2 | 2.97 |
| 04/24 | 253 | 254 | 249 | 251 | 0% | 9,193,800 | 5718億8789万 | +2.03% | 15.26 | 2.98 |
| 04/23 | 251 | 254 | 250 | 251 | +0.8% | 6,088,700 | 5718億8789万 | +2.03% | 15.26 | 2.98 |
| 04/22 | 242 | 249 | 242 | 249 | +1.63% | 4,236,200 | 5673億3101万 | +1.22% | 15.14 | 2.96 |
| 04/21 | 246 | 248 | 244 | 245 | -1.21% | 3,814,700 | 5582億1726万 | -0.41% | 14.89 | 2.91 |
| 04/18 | 246 | 248 | 245 | 248 | +1.64% | 2,979,000 | 5650億5257万 | +0.81% | 15.08 | 2.95 |
| 04/17 | 243 | 245 | 240 | 244 | +0.83% | 3,484,600 | 5559億3882万 | -0.81% | 14.83 | 2.9 |
| 04/16 | 240 | 242 | 239 | 242 | +0.83% | 5,861,000 | 5513億8195万 | -1.22% | 14.71 | 2.88 |
| 04/15 | 243 | 244 | 239 | 240 | +0.42% | 4,356,400 | 5468億2507万 | -2.04% | 14.59 | 2.85 |
| 04/14 | 240 | 240 | 238 | 239 | +0.84% | 4,596,200 | 5445億4663万 | -2.45% | 14.53 | 2.84 |
| 04/11 | 233 | 238 | 232 | 237 | -0.42% | 9,610,100 | 5399億8976万 | -3.27% | 14.41 | 2.82 |
| 04/10 | 241 | 241 | 234 | 238 | +3.48% | 8,165,700 | 5422億6819万 | -3.25% | 14.47 | 2.83 |
| 04/09 | 231 | 234 | 227 | 230 | -1.71% | 7,122,700 | 5240億4069万 | -6.5% | 13.98 | 2.73 |
| 04/08 | 233 | 237 | 230 | 234 | +4% | 9,325,100 | 5331億5444万 | -4.88% | 14.22 | 2.78 |
| 04/07 | 223 | 232 | 221 | 225 | -5.86% | 12,071,400 | 5126億4850万 | -8.54% | 13.68 | 2.67 |
| 04/04 | 242 | 245 | 237 | 239 | -3.63% | 8,638,800 | 5445億4663万 | -3.24% | 14.53 | 2.84 |
| 04/03 | 242 | 248 | 242 | 248 | -0.8% | 7,625,500 | 5650億5257万 | +0.4% | 15.08 | 2.95 |
| 04/02 | 254 | 254 | 248 | 250 | -0.4% | 8,226,200 | 5696億945万 | +1.63% | 15.2 | 2.97 |
| 04/01 | 252 | 254 | 251 | 251 | +1.21% | 7,047,000 | 5718億8789万 | +2.03% | 15.26 | 2.98 |
| 03/31 | 246 | 249 | 244 | 248 | -1.98% | 11,095,300 | 5650億5257万 | +1.22% | 15.08 | 2.95 |
| 03/28 | 257 | 259 | 251 | 253 | -2.69% | 8,979,900 | 5764億4476万 | +3.27% | 15.38 | 3.01 |
| 03/27 | 260 | 262 | 257 | 260 | -0.38% | 9,866,800 | 5923億9383万 | +6.56% | 15.8 | 3.09 |
| 03/26 | 260 | 263 | 256 | 261 | +1.16% | 9,277,100 | 5946億7226万 | +7.85% | 15.87 | 3.1 |
| 03/25 | 260 | 261 | 257 | 258 | +0.78% | 9,536,700 | 5878億3695万 | +7.05% | 15.68 | 3.07 |
| 03/24 | 257 | 257 | 254 | 256 | 0% | 5,682,900 | 5832億8007万 | +6.67% | 15.56 | 3.04 |
| 03/21 | 254 | 257 | 252 | 256 | +0.79% | 9,153,000 | 5832億8007万 | +7.11% | 15.56 | 3.04 |
| 03/19 | 254 | 257 | 252 | 254 | +1.2% | 6,200,700 | 5787億2320万 | +6.72% | 15.44 | 3.02 |
| 03/18 | 251 | 253 | 249 | 251 | +2.03% | 6,040,900 | 5718億8789万 | +5.91% | 15.26 | 2.98 |
| 03/17 | 245 | 248 | 244 | 246 | +1.65% | 6,964,100 | 5604億9570万 | +4.24% | 14.95 | 2.92 |
| 03/14 | 236 | 242 | 235 | 242 | +1.26% | 8,257,000 | 5513億8195万 | +2.98% | 14.71 | 2.88 |
| 03/13 | 236 | 240 | 235 | 239 | 0% | 5,146,300 | 5445億4663万 | +1.7% | 14.53 | 2.84 |
| 03/12 | 235 | 239 | 235 | 239 | +1.7% | 5,622,300 | 5445億4663万 | +2.14% | 14.53 | 2.84 |
| 03/11 | 237 | 240 | 234 | 235 | -1.26% | 4,010,400 | 5354億3288万 | +0.43% | 14.28 | 2.79 |
| 03/10 | 241 | 242 | 237 | 238 | -2.06% | 5,698,800 | 5422億6819万 | +1.71% | 14.47 | 2.83 |
| 03/07 | 243 | 246 | 241 | 243 | -0.41% | 4,905,200 | 5536億6038万 | +3.85% | 14.77 | 2.89 |
| 03/06 | 243 | 245 | 242 | 244 | +0.41% | 3,596,700 | 5559億3882万 | +4.27% | 14.83 | 2.9 |
| 03/05 | 242 | 245 | 240 | 243 | +0.41% | 6,848,700 | 5536億6038万 | +4.29% | 14.77 | 2.89 |
| 03/04 | 243 | 244 | 241 | 242 | +0.41% | 4,881,200 | 5513億8195万 | +3.86% | 14.71 | 2.88 |
| 03/03 | 233 | 241 | 232 | 241 | +2.99% | 6,927,600 | 5491億351万 | +3.88% | 14.65 | 2.86 |
| 02/28 | 240 | 241 | 232 | 234 | -2.09% | 9,862,600 | 5331億5444万 | +0.86% | 14.22 | 2.78 |
| 02/27 | 237 | 239 | 235 | 239 | 0% | 7,665,700 | 5445億4663万 | +3.02% | 14.53 | 2.84 |
| 02/26 | 242 | 244 | 238 | 239 | -0.83% | 8,823,000 | 5445億4663万 | +3.46% | 14.53 | 2.84 |
| 02/25 | 234 | 242 | 233 | 241 | +2.99% | 9,536,600 | 5491億351万 | +4.33% | 14.65 | 2.86 |
| 02/21 | 229 | 234 | 228 | 234 | +2.63% | 8,709,100 | 5331億5444万 | +1.3% | 14.22 | 2.78 |
| 02/20 | 229 | 231 | 227 | 228 | -0.44% | 7,692,600 | 5194億8382万 | -0.87% | 13.86 | 2.71 |
| 02/19 | 227 | 230 | 225 | 229 | +0.88% | 8,192,300 | 5217億6225万 | -0.43% | 13.92 | 2.72 |
| 02/18 | 228 | 229 | 226 | 227 | -2.16% | 8,309,900 | 5172億538万 | -1.3% | 13.8 | 2.7 |
| 02/17 | 228 | 237 | 228 | 232 | +3.11% | 11,970,500 | 5285億9757万 | +0.87% | 14.1 | 2.76 |
| 02/14 | 232 | 233 | 225 | 225 | -3.43% | 7,289,200 | 5126億4850万 | -2.17% | 13.68 | 2.67 |
| 02/13 | 229 | 234 | 228 | 233 | +1.75% | 9,005,700 | 5308億7600万 | +0.87% | 14.16 | 2.77 |
| 02/12 | 227 | 230 | 226 | 229 | +0.88% | 6,047,200 | 5217億6225万 | -0.87% | 13.92 | 2.72 |
| 02/10 | 225 | 228 | 225 | 227 | +0.89% | 5,556,000 | 5172億538万 | -1.73% | 13.8 | 2.7 |
| 02/07 | 229 | 230 | 225 | 225 | -1.75% | 5,565,200 | 5126億4850万 | -2.6% | 13.68 | 2.67 |
| 02/06 | 230 | 231 | 229 | 229 | 0% | 5,354,600 | 5217億6225万 | -1.29% | 13.92 | 2.72 |
| 02/05 | 230 | 230 | 228 | 229 | 0% | 4,844,000 | 5217億6225万 | -1.29% | 13.92 | 2.72 |
| 02/04 | 235 | 235 | 229 | 229 | -0.87% | 4,661,800 | 5217億6225万 | -1.29% | 13.92 | 2.72 |
| 02/03 | 232 | 234 | 230 | 231 | -2.53% | 6,262,700 | 5263億1913万 | -0.86% | 14.04 | 2.75 |
| 01/31 | 238 | 238 | 236 | 237 | -0.42% | 8,560,500 | 5399億8976万 | +1.72% | 14.41 | 2.82 |
| 01/30 | 235 | 238 | 234 | 238 | +1.28% | 6,367,200 | 5422億6819万 | +2.15% | 14.47 | 2.83 |
| 01/29 | 235 | 236 | 234 | 235 | +0.43% | 5,344,400 | 5354億3288万 | +0.86% | 14.28 | 2.79 |
| 01/28 | 234 | 235 | 232 | 234 | +1.3% | 3,149,300 | 5331億5444万 | +0.43% | 14.22 | 2.78 |
| 01/27 | 231 | 232 | 230 | 231 | 0% | 5,222,200 | 5263億1913万 | -0.86% | 14.04 | 2.75 |
| 01/24 | 230 | 233 | 230 | 231 | 0% | 4,892,200 | 5263億1913万 | -0.86% | 14.04 | 2.75 |
| 01/23 | 230 | 232 | 228 | 231 | +0.43% | 6,486,500 | 5263億1913万 | -0.86% | 14.04 | 2.75 |
| 01/22 | 231 | 232 | 229 | 230 | +0.44% | 5,211,700 | 5240億4069万 | -1.71% | 13.98 | 2.73 |
| 01/21 | 232 | 233 | 229 | 229 | -0.87% | 4,131,100 | 5217億6225万 | -2.14% | 13.92 | 2.72 |
| 01/20 | 230 | 231 | 228 | 231 | +0.43% | 5,676,100 | 5263億1913万 | -1.28% | 14.04 | 2.75 |
| 01/17 | 229 | 231 | 228 | 230 | +0.44% | 10,649,100 | 5240億4069万 | -2.13% | 13.98 | 2.73 |
| 01/16 | 230 | 231 | 229 | 229 | +0.44% | 12,050,400 | 5217億6225万 | -2.55% | 13.92 | 2.72 |
| 01/15 | 229 | 230 | 227 | 228 | 0% | 6,127,000 | 5194億8382万 | -2.98% | 13.86 | 2.71 |
| 01/14 | 230 | 231 | 227 | 228 | -0.44% | 5,911,900 | 5194億8382万 | -3.39% | 13.86 | 2.71 |
| 01/10 | 229 | 230 | 229 | 229 | 0% | 4,067,300 | 5217億6225万 | -2.97% | 13.92 | 2.72 |
| 01/09 | 231 | 231 | 229 | 229 | -1.29% | 5,468,200 | 5217億6225万 | -2.97% | 13.92 | 2.72 |
| 01/08 | 233 | 235 | 232 | 232 | -1.28% | 4,457,200 | 5285億9757万 | -1.69% | 14.1 | 2.76 |
| 01/07 | 235 | 237 | 234 | 235 | 0% | 4,764,200 | 5354億3288万 | -0.42% | 14.28 | 2.79 |
| 01/06 | 238 | 240 | 235 | 235 | -0.84% | 6,096,300 | 5354億3288万 | -0.42% | 14.28 | 2.79 |
| 2024 | ||||||||||
| 12/30 | 240 | 241 | 236 | 237 | -0.42% | 5,860,200 | 5399億8976万 | +0.42% | 14.41 | 2.75 |
| 12/27 | 236 | 238 | 235 | 238 | +0.85% | 7,031,600 | 5422億6819万 | +0.85% | 14.47 | 2.76 |
| 12/26 | 234 | 236 | 233 | 236 | +0.85% | 5,347,400 | 5377億1132万 | 0% | 14.35 | 2.74 |
| 12/25 | 236 | 236 | 231 | 234 | -0.43% | 4,633,300 | 5331億5444万 | -0.85% | 14.22 | 2.71 |
| 12/24 | 237 | 238 | 233 | 235 | -1.67% | 5,230,400 | 5354億3288万 | -0.42% | 14.28 | 2.73 |
| 12/23 | 238 | 239 | 237 | 239 | +0.84% | 5,739,100 | 5445億4663万 | +1.27% | 14.53 | 2.77 |
| 12/20 | 238 | 239 | 237 | 237 | 0% | 6,323,300 | 5399億8976万 | +0.42% | 14.41 | 2.75 |
| 12/19 | 235 | 239 | 233 | 237 | +0.42% | 6,180,600 | 5399億8976万 | +0.42% | 14.41 | 2.75 |
| 12/18 | 236 | 237 | 234 | 236 | -0.42% | 6,075,600 | 5377億1132万 | 0% | 14.35 | 2.74 |
| 12/17 | 235 | 237 | 234 | 237 | +0.42% | 5,211,700 | 5399億8976万 | +0.42% | 14.41 | 2.75 |
| 12/16 | 237 | 238 | 235 | 236 | +0.43% | 4,343,700 | 5377億1132万 | 0% | 14.35 | 2.74 |
| 12/13 | 234 | 239 | 233 | 235 | -1.26% | 8,148,300 | 5354億3288万 | -0.84% | 14.28 | 2.73 |
| 12/12 | 238 | 242 | 238 | 238 | +0.42% | 5,136,800 | 5422億6819万 | 0% | 14.47 | 2.76 |
| 12/11 | 244 | 244 | 235 | 237 | -0.84% | 6,991,800 | 5399億8976万 | -0.84% | 14.41 | 2.75 |
| 12/10 | 243 | 244 | 239 | 239 | -0.83% | 5,730,800 | 5445億4663万 | -0.42% | 14.53 | 2.77 |
| 12/09 | 239 | 243 | 238 | 241 | +0.84% | 8,365,100 | 5491億351万 | +0.42% | 14.65 | 2.8 |
| 12/06 | 237 | 240 | 237 | 239 | +0.84% | 4,668,400 | 5445億4663万 | -0.83% | 14.53 | 2.77 |
| 12/05 | 236 | 238 | 235 | 237 | +0.42% | 6,360,900 | 5399億8976万 | -1.66% | 14.41 | 2.75 |
| 12/04 | 236 | 237 | 234 | 236 | -0.42% | 5,722,800 | 5377億1132万 | -2.48% | 14.35 | 2.74 |
| 12/03 | 233 | 238 | 233 | 237 | +2.16% | 10,678,300 | 5399億8976万 | -2.47% | 14.41 | 2.75 |
| 12/02 | 231 | 234 | 229 | 232 | +0.43% | 7,918,200 | 5285億9757万 | -4.92% | 14.1 | 2.69 |
| 11/29 | 236 | 236 | 230 | 231 | -2.12% | 8,114,600 | 5386億9167万 | -5.71% | 14.04 | 2.75 |
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 | 24 725 1/7 728 12/29 | 14 440 3/18 435 3/17 他2件 | 7,875,000 262,500 12/10 | - | - | +19.17% 12/17 | -16.01% 3/2 |
| 2010年 3月期 | 33 990 10/15 | 17 500 4/8 | 5,871,000 195,700 10/27 | - | - | +23.53% 5/13 | -13.22% 12/22 |
| 2011年 3月期 | 27 810 4/26 813 4/16 他3件 | 20 594 3/15 | 2,526,000 84,200 3/11 | 536億6169万 | 389億1947万 | +8.4% 8/30 | -18.34% 3/15 |
| 2012年 3月期 | 27 810 3/30 | 21 619 8/9 | 5,091,000 169,700 9/16 | 530億7201万 | 405億5749万 | +9.08% 11/9 | -11.59% 8/9 |
| 2013年 3月期 | 58 1,750 3/26 | 25 778 5/24 773 5/23 他3件 | 28,911,000 963,700 3/27 | 1146億6175万 | 494億6835万 | +21.78% 4/8 | -7.82% 7/25 |
| 2014年 3月期 | 107 3,195 2/26 | 49 1,465 4/2 | 128,943,000 4,298,100 9/18 | 2349億119万 | 959億8826万 | +24.17% 5/8 | -14.08% 9/6 |
| 2015年 3月期 | 144 4,315 3/23 | 83 2,485 4/14 | 34,578,000 1,152,600 5/14 | 3173億5974万 | 1827億92万 | +16.62% 6/4 | -10.13% 10/16 |
| 2016年 3月期 | 203 2,030 12/7 | 124 3,705 5/7 | 40,548,000 4,054,800 3/7 | 4783億9376万 | 2726億6545万 | +14.22% 7/21 | -19.55% 2/12 |
| 2017年 3月期 | 211 2,110 3/21 | 147 1,467 8/8 | 179,236,000 17,923,600 3/7 | 4993億7459万 | 3459億5606万 | +9.2% 1/6 | -13.03% 8/8 |
| 2018年 3月期 | 313 3,130 3/30 | 199 1,987 4/21 1,986 4/20 | 129,002,000 12,900,200 11/30 | 7408億199万 | 4702億6626万 | +11.65% 9/28 | -11.24% 2/6 |
| 2019年 3月期 | 318 3,175 4/9 | 154 1,548 1/4 1,540 12/25 | 33,821,000 3,382,100 5/16 | 7514億5250万 | 3664億1912万 | +10.65% 9/26 | -18.95% 10/29 |
| 2020年 3月期 | 269 2,691 8/7 | 84 838 3/23 838 3/19 | 34,664,000 3,466,400 11/13 | 6369億7278万 | 1983億5867万 | +19.65% 4/30 | -40.75% 3/19 |
| 2021年 3月期 | 235 2,352 3/18 | 91 906 4/6 | 29,190,000 2,919,000 8/13 | 5567億2983万 | 2144億5460万 | +24.86% 5/12 | -8.56% 10/30 |
| 2022年 3月期 | 369 3,685 11/19 | 191 1,913 5/13 | 41,819,000 4,181,900 2/16 | 8722億5741万 | 4528億1639万 | +16.87% 11/18 | -16.49% 3/8 |
| 2023年 3月期 | 324 3,240 11/11 | 217 2,165 5/13 | 20,917,000 2,091,700 10/28 | 7669億2374万 | 5124億6602万 | +10.54% 7/11 | -16.01% 5/12 |
| 2024年 3月期 | 297 2,966 5/22 2,969 5/19 | 198 3/8 | 160,778,200 11/30 | 6916億7078万 | 4617億3572万 | +8.62% 11/9 | -10.53% 10/23 |
| 最新 | 258 2025/4/30 | 8,962,000 | 5878億3695万 | +4.88% 246 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 162%（2.62倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/04/30 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
15円（2009/03/18） - 1659%（17.59倍）
258円（4/30）