株価チャート
株価
4/30
- 前日 (4/28)
- 3,920
- 始値
- 3,925
- 高値
- 4,175
- 安値
- 3,895
- 終値 +5.23%
- 4,125
- 出来高 +105.65%
- 47,300
乖離率
- 株価（5日）
移動平均値 - +3.13%
4,000 - 株価（25日）
移動平均値 - +2.41%
4,028 - 出来高（5日）
移動平均値 - +95.29%
24,220
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 | 3,925 | 4,175 | 3,895 | 4,125 | +5.23% | 47,300 | 414億4800万 | +2.41% | 18.69 | 1.5 |
| 04/28 | 3,970 | 4,020 | 3,920 | 3,920 | -1.88% | 23,000 | 393億8816万 | -2.95% | 17.76 | 1.43 |
| 04/25 | 4,045 | 4,045 | 3,985 | 3,995 | +0.25% | 18,900 | 401億4176万 | -1.67% | 18.1 | 1.46 |
| 04/24 | 4,000 | 4,035 | 3,980 | 3,985 | +0.25% | 12,900 | 400億4128万 | -2.42% | 18.06 | 1.45 |
| 04/23 | 4,045 | 4,090 | 3,975 | 3,975 | -0.13% | 19,000 | 399億4080万 | -3.24% | 18.01 | 1.45 |
| 04/22 | 3,940 | 4,020 | 3,940 | 3,980 | +0.38% | 11,600 | 399億9104万 | -3.44% | 18.03 | 1.45 |
| 04/21 | 3,975 | 3,990 | 3,960 | 3,965 | +0.25% | 14,100 | 398億4032万 | -4.3% | 17.97 | 1.44 |
| 04/18 | 3,900 | 4,000 | 3,900 | 3,955 | +1.02% | 15,400 | 397億3984万 | -5.04% | 17.92 | 1.44 |
| 04/17 | 3,865 | 3,935 | 3,835 | 3,915 | +0.13% | 19,000 | 393億3792万 | -6.45% | 17.74 | 1.43 |
| 04/16 | 4,030 | 4,030 | 3,890 | 3,910 | -1.39% | 24,200 | 392億8768万 | -7.06% | 17.72 | 1.42 |
| 04/15 | 4,020 | 4,035 | 3,965 | 3,965 | +0.38% | 17,900 | 398億4032万 | -6.24% | 17.97 | 1.44 |
| 04/14 | 4,050 | 4,075 | 3,940 | 3,950 | -1.37% | 27,300 | 396億8960万 | -7.04% | 17.9 | 1.44 |
| 04/11 | 3,870 | 4,005 | 3,805 | 4,005 | +1.65% | 32,000 | 402億4224万 | -6.32% | 18.15 | 1.46 |
| 04/10 | 4,005 | 4,050 | 3,885 | 3,940 | +6.2% | 26,900 | 395億8912万 | -8.44% | 17.85 | 1.44 |
| 04/09 | 3,710 | 3,730 | 3,615 | 3,710 | -1.85% | 35,600 | 372億7808万 | -14.28% | 16.81 | 1.35 |
| 04/08 | 3,725 | 3,870 | 3,725 | 3,780 | +7.23% | 34,500 | 379億8144万 | -13.52% | 17.13 | 1.38 |
| 04/07 | 3,500 | 3,660 | 3,415 | 3,525 | -8.56% | 74,800 | 354億1920万 | -19.96% | 15.97 | 1.28 |
| 04/04 | 3,985 | 4,035 | 3,755 | 3,855 | -5.63% | 56,300 | 387億3504万 | -13.1% | 17.47 | 1.4 |
| 04/03 | 4,070 | 4,180 | 4,055 | 4,085 | -3.31% | 38,100 | 410億4608万 | -8.39% | 18.51 | 1.49 |
| 04/02 | 4,205 | 4,235 | 4,125 | 4,225 | +1.32% | 25,900 | 424億5280万 | -5.48% | 19.14 | 1.54 |
| 04/01 | 4,355 | 4,370 | 4,160 | 4,170 | -4.14% | 51,200 | 419億16万 | -6.94% | 18.89 | 1.52 |
| 03/31 | 4,450 | 4,495 | 4,320 | 4,350 | -2.25% | 43,700 | 437億880万 | -3.16% | 19.71 | 1.58 |
| 03/28 | 4,475 | 4,580 | 4,440 | 4,450 | -0.56% | 32,400 | 447億1360万 | -1.16% | 20.16 | 1.62 |
| 03/27 | 4,445 | 4,480 | 4,400 | 4,475 | -0.11% | 20,600 | 449億6480万 | -0.69% | 20.28 | 1.63 |
| 03/26 | 4,490 | 4,520 | 4,430 | 4,480 | +1.36% | 19,000 | 450億1504万 | -0.29% | 20.3 | 1.63 |
| 03/25 | 4,525 | 4,525 | 4,375 | 4,420 | -1.78% | 21,700 | 444億1216万 | -1.45% | 20.03 | 1.61 |
| 03/24 | 4,560 | 4,635 | 4,480 | 4,500 | -0.77% | 24,200 | 452億1600万 | +0.49% | 20.39 | 1.64 |
| 03/21 | 4,615 | 4,640 | 4,480 | 4,535 | -1.09% | 34,100 | 455億6768万 | +1.45% | 20.55 | 1.65 |
| 03/19 | 4,300 | 4,585 | 4,300 | 4,585 | +6.38% | 97,900 | 460億7008万 | +2.76% | 20.77 | 1.67 |
| 03/18 | 4,460 | 4,500 | 4,310 | 4,310 | -4.33% | 65,800 | 433億688万 | -3.1% | 19.53 | 1.57 |
| 03/17 | 4,535 | 4,570 | 4,455 | 4,505 | -0.22% | 27,300 | 452億6624万 | +1.28% | 20.41 | 1.64 |
| 03/14 | 4,440 | 4,535 | 4,300 | 4,515 | +0.89% | 42,200 | 453億6672万 | +1.96% | 20.46 | 1.64 |
| 03/13 | 4,520 | 4,645 | 4,435 | 4,475 | +0.56% | 45,700 | 449億6480万 | +1.5% | 20.28 | 1.63 |
| 03/12 | 4,415 | 4,460 | 4,320 | 4,450 | -0.22% | 36,400 | 447億1360万 | +1.57% | 20.16 | 1.62 |
| 03/11 | 4,385 | 4,460 | 4,320 | 4,460 | -0.34% | 29,100 | 448億1408万 | +2.34% | 20.21 | 1.62 |
| 03/10 | 4,610 | 4,610 | 4,455 | 4,475 | -2.4% | 33,600 | 449億6480万 | +3.18% | 20.28 | 1.63 |
| 03/07 | 4,690 | 4,690 | 4,575 | 4,585 | -2.86% | 34,800 | 460億7008万 | +6.41% | 20.77 | 1.67 |
| 03/06 | 4,570 | 4,720 | 4,525 | 4,720 | +3.28% | 53,200 | 474億2656万 | +10.69% | 21.39 | 1.72 |
| 03/05 | 4,725 | 4,815 | 4,565 | 4,570 | -4.09% | 85,100 | 459億1936万 | +8.53% | 20.71 | 1.66 |
| 03/04 | 4,640 | 4,780 | 4,580 | 4,765 | +3.25% | 110,500 | 478億7872万 | +14.49% | 21.59 | 1.74 |
| 03/03 | 4,450 | 4,640 | 4,450 | 4,615 | +6.83% | 93,500 | 463億7152万 | +12.51% | 20.91 | 1.68 |
| 02/28 | 4,325 | 4,420 | 4,240 | 4,320 | -2.81% | 54,600 | 434億736万 | +6.75% | 19.57 | 1.57 |
| 02/27 | 4,300 | 4,445 | 4,280 | 4,445 | +1.95% | 44,600 | 446億6336万 | +10.93% | 20.14 | 1.62 |
| 02/26 | 4,520 | 4,520 | 4,300 | 4,360 | -2.9% | 45,400 | 438億928万 | +10.05% | 19.76 | 1.59 |
| 02/25 | 4,385 | 4,520 | 4,360 | 4,490 | +1.01% | 60,900 | 451億1552万 | +14.48% | 20.34 | 1.64 |
| 02/21 | 4,680 | 4,680 | 4,375 | 4,445 | -3.58% | 132,400 | 446億6336万 | +14.8% | 20.14 | 1.62 |
| 02/20 | 4,490 | 4,645 | 4,390 | 4,610 | +1.32% | 145,900 | 463億2128万 | +20.46% | 20.89 | 1.68 |
| 02/19 | 4,290 | 4,550 | 4,270 | 4,550 | +9.64% | 253,600 | 457億1840万 | +20.47% | 20.62 | 1.66 |
| 02/18 | 4,260 | 4,280 | 4,065 | 4,150 | -2.58% | 112,100 | 416億9920万 | +11.53% | 18.8 | 1.51 |
| 02/17 | 4,115 | 4,440 | 4,100 | 4,260 | +0.12% | 109,800 | 428億448万 | +15.67% | 19.3 | 1.55 |
| 02/14 | 4,190 | 4,255 | 4,100 | 4,255 | -0.93% | 74,500 | 427億5424万 | +16.74% | 19.28 | 1.55 |
| 02/13 | 4,490 | 4,530 | 4,260 | 4,295 | -1.26% | 104,300 | 431億5616万 | +19.01% | 19.46 | 1.56 |
| 02/12 | 4,460 | 4,515 | 4,290 | 4,350 | +3.08% | 125,700 | 437億880万 | +21.58% | 19.71 | 1.58 |
| 02/10 | 4,450 | 4,535 | 4,200 | 4,220 | -2.09% | 140,100 | 424億256万 | +19.11% | 19.12 | 1.54 |
| 02/07 | 4,100 | 4,390 | 4,100 | 4,310 | +7.62% | 158,800 | 433億688万 | +22.55% | 19.53 | 1.57 |
| 02/06 | 4,045 | 4,075 | 3,945 | 4,005 | -0.74% | 46,700 | 402億4224万 | +14.79% | 18.15 | 1.46 |
| 02/05 | 3,800 | 4,080 | 3,800 | 4,035 | +6.75% | 87,700 | 405億4368万 | +16.05% | 18.28 | 1.47 |
| 02/04 | 3,885 | 3,890 | 3,775 | 3,780 | -2.45% | 51,300 | 379億8144万 | +9% | 17.13 | 1.38 |
| 02/03 | 4,000 | 4,000 | 3,835 | 3,875 | -1.77% | 112,600 | 389億3600万 | +11.74% | 17.56 | 1.41 |
| 01/31 | 4,000 | 4,160 | 3,905 | 3,945 | +4.37% | 227,100 | 396億3936万 | +13.95% | 17.87 | 1.44 |
| 01/30 | 3,795 | 3,845 | 3,615 | 3,780 | +9.72% | 253,600 | 379億8144万 | +9.5% | 17.13 | 1.38 |
| 01/29 | 3,500 | 3,520 | 3,420 | 3,445 | +1.47% | 22,500 | 346億1536万 | +0.03% | 15.61 | 1.25 |
| 01/28 | 3,345 | 3,400 | 3,345 | 3,395 | +1.34% | 7,200 | 341億1296万 | -1.68% | 15.38 | 1.24 |
| 01/27 | 3,330 | 3,360 | 3,300 | 3,350 | +2.45% | 9,500 | 336億6080万 | -3.37% | 15.18 | 1.22 |
| 01/24 | 3,250 | 3,290 | 3,250 | 3,270 | +0.77% | 4,100 | 328億5696万 | -5.9% | 14.82 | 1.19 |
| 01/23 | 3,285 | 3,305 | 3,225 | 3,245 | -1.67% | 7,700 | 326億576万 | -6.89% | 14.7 | 1.18 |
| 01/22 | 3,360 | 3,360 | 3,290 | 3,300 | -0.6% | 6,300 | 331億5840万 | -5.66% | 14.95 | 1.2 |
| 01/21 | 3,365 | 3,380 | 3,305 | 3,320 | -1.34% | 9,300 | 333億5936万 | -5.36% | 15.04 | 1.21 |
| 01/20 | 3,315 | 3,365 | 3,285 | 3,365 | +3.38% | 5,800 | 338億1152万 | -4.29% | 15.25 | 1.23 |
| 01/17 | 3,320 | 3,320 | 3,225 | 3,255 | -1.51% | 11,400 | 327億624万 | -7.63% | 14.75 | 1.19 |
| 01/16 | 3,390 | 3,400 | 3,305 | 3,305 | -1.64% | 12,400 | 332億864万 | -6.64% | 14.97 | 1.2 |
| 01/15 | 3,235 | 3,485 | 3,235 | 3,360 | +6.16% | 37,500 | 337億6128万 | -5.43% | 15.22 | 1.22 |
| 01/14 | 3,180 | 3,240 | 3,155 | 3,165 | -0.94% | 14,100 | 318億192万 | -11.17% | 14.34 | 1.15 |
| 01/10 | 3,305 | 3,330 | 3,195 | 3,195 | -3.18% | 14,800 | 321億336万 | -10.9% | 14.48 | 1.16 |
| 01/09 | 3,370 | 3,390 | 3,300 | 3,300 | -2.08% | 13,300 | 331億5840万 | -8.49% | 14.95 | 1.2 |
| 01/08 | 3,475 | 3,490 | 3,350 | 3,370 | -4.13% | 15,600 | 338億6176万 | -6.93% | 15.27 | 1.23 |
| 01/07 | 3,495 | 3,535 | 3,460 | 3,515 | +1.59% | 13,400 | 353億1872万 | -3.17% | 15.93 | 1.28 |
| 01/06 | 3,605 | 3,605 | 3,460 | 3,460 | -3.22% | 19,300 | 347億6608万 | -4.71% | 15.68 | 1.26 |
| 2024 | ||||||||||
| 12/30 | 3,610 | 3,625 | 3,540 | 3,575 | -1.38% | 12,500 | 359億2160万 | -1.65% | 16.08 | 1.3 |
| 12/27 | 3,630 | 3,685 | 3,610 | 3,625 | -2.03% | 51,300 | 364億2400万 | -0.33% | 16.3 | 1.32 |
| 12/26 | 3,655 | 3,745 | 3,655 | 3,700 | -2.5% | 92,200 | 371億7760万 | +1.7% | 16.64 | 1.35 |
| 12/25 | 3,770 | 3,855 | 3,705 | 3,795 | +0.13% | 41,600 | 381億3216万 | +4.37% | 17.07 | 1.38 |
| 12/24 | 3,775 | 3,835 | 3,775 | 3,790 | +1.88% | 27,300 | 380億8192万 | +4.52% | 17.05 | 1.38 |
| 12/23 | 3,745 | 3,745 | 3,700 | 3,720 | +0.54% | 9,200 | 373億7856万 | +2.82% | 16.73 | 1.35 |
| 12/20 | 3,630 | 3,805 | 3,630 | 3,700 | +3.64% | 22,000 | 371億7760万 | +2.46% | 16.64 | 1.35 |
| 12/19 | 3,660 | 3,660 | 3,560 | 3,570 | -2.99% | 16,800 | 358億7136万 | -1% | 16.06 | 1.3 |
| 12/18 | 3,705 | 3,805 | 3,680 | 3,680 | -1.47% | 25,500 | 369億7664万 | +1.88% | 16.55 | 1.34 |
| 12/17 | 3,685 | 3,810 | 3,670 | 3,735 | +4.92% | 60,000 | 375億2928万 | +3.38% | 16.8 | 1.36 |
| 12/16 | 3,520 | 3,600 | 3,510 | 3,560 | +0.85% | 30,700 | 357億7088万 | -1.41% | 16.01 | 1.3 |
| 12/13 | 3,515 | 3,560 | 3,515 | 3,530 | -0.7% | 12,000 | 354億6944万 | -2.46% | 15.88 | 1.29 |
| 12/12 | 3,575 | 3,595 | 3,540 | 3,555 | 0% | 11,400 | 357億2064万 | -2.15% | 15.99 | 1.29 |
| 12/11 | 3,515 | 3,585 | 3,510 | 3,555 | +0.85% | 10,500 | 357億2064万 | -2.68% | 15.99 | 1.29 |
| 12/10 | 3,590 | 3,590 | 3,505 | 3,525 | -1.26% | 29,400 | 354億1920万 | -3.98% | 15.85 | 1.28 |
| 12/09 | 3,635 | 3,635 | 3,565 | 3,570 | -1.92% | 22,000 | 358億7136万 | -3.2% | 16.06 | 1.3 |
| 12/06 | 3,620 | 3,650 | 3,620 | 3,640 | +0.28% | 3,500 | 365億7472万 | -1.81% | 16.37 | 1.33 |
| 12/05 | 3,665 | 3,670 | 3,605 | 3,630 | +0.41% | 9,400 | 364億7424万 | -2.52% | 16.33 | 1.32 |
| 12/04 | 3,755 | 3,755 | 3,610 | 3,615 | -3.34% | 19,000 | 363億2352万 | -3.42% | 16.26 | 1.32 |
| 12/03 | 3,675 | 3,760 | 3,670 | 3,740 | +1.49% | 14,600 | 375億7952万 | -0.56% | 16.82 | 1.36 |
| 12/02 | 3,660 | 3,720 | 3,660 | 3,685 | +0.14% | 15,400 | 370億2688万 | -2.33% | 16.57 | 1.34 |
| 11/29 | 3,625 | 3,700 | 3,625 | 3,680 | +2.08% | 32,600 | 369億7664万 | -2.77% | 16.55 | 1.34 |
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 12月期 | 1,070 107,000 1/7 | 607 60,700 11/21 | 43,900 439 12/16 | - | - | +11.45% 12/16 | -21.06% 10/10 |
| 2009年 12月期 | 1,099 109,900 8/17 | 617 61,700 2/13 61,700 2/12 | 42,300 423 8/14 | - | - | +18.49% 6/2 | -12.66% 11/25 |
| 2010年 12月期 | 1,087 108,700 4/6 | 910 91,000 2/22 | 21,500 215 5/7 | 108億7000万 | 91億 | +6.94% 4/5 | -5.65% 5/26 |
| 2011年 12月期 | 1,460 146,000 3/24 | 936 93,600 9/27 93,600 9/26 他2件 | 181,400 1,814 3/23 | 146億 | 93億6000万 | +16.35% 3/24 | -11.56% 5/16 |
| 2012年 12月期 | 1,205 120,500 1/25 | 971 97,100 6/4 | 54,200 542 1/25 | 120億5000万 | 97億1000万 | +5.7% 10/25 | -7.65% 6/4 |
| 2013年 12月期 | 1,374 5/8 | 1,150 4/2 2/15 他2件 | 57,000 11/27 | 137億4000万 | 115億 | +8.17% 5/7 | -7.95% 6/7 |
| 2014年 12月期 | 1,541 12/24 | 1,200 3/24 | 126,000 8/7 | 154億8396万 | 120億5760万 | +21.35% 1/26 | -4.81% 10/16 |
| 2015年 12月期 | 1,995 2/3 | 1,356 9/8 | 383,200 2/26 | 200億4576万 | 136億2508万 | +9.79% 2/9 | -12.4% 1/21 |
| 2016年 12月期 | 1,500 1/4 | 1,086 8/29 | 70,800 11/30 | 150億7200万 | 109億1212万 | +10.06% 10/28 | -15.11% 2/12 |
| 2017年 12月期 | 1,599 12/29 | 1,300 4/13 | 56,600 12/4 | 160億6675万 | 130億6240万 | +5.96% 12/5 | -5.13% 2/6 |
| 2018年 12月期 | 1,894 11/8 | 1,419 12/26 | 146,000 11/8 | 190億3091万 | 142億5811万 | +11.58% 5/21 | -14.08% 12/25 |
| 2019年 12月期 | 1,899 12/13 | 1,409 3/25 | 40,900 8/13 | 190億8115万 | 141億5763万 | +10.47% 6/5 | -11.1% 8/13 |
| 2020年 12月期 | 2,289 12/14 | 1,245 3/13 | 65,300 3/27 | 229億9987万 | 125億976万 | +16.34% 5/12 | -19.66% 3/13 |
| 2021年 12月期 | 2,159 5/24 | 1,821 8/23 | 41,100 3/4 | 216億9363万 | 182億9740万 | +7.13% 3/29 | -6.39% 2/26 |
| 2022年 12月期 | 2,149 5/6 | 1,813 3/9 | 41,400 7/28 | 215億9315万 | 182億1702万 | +6.13% 1/27 | -5.36% 6/15 |
| 2023年 12月期 | 3,320 8/1 | 2,033 1/10 1/4 | 170,100 6/2 | 333億5936万 | 204億2758万 | +17.16% 8/1 | -6.43% 10/4 |
| 2024年 12月期 | 4,495 7/16 | 2,630 2/14 | 213,200 6/26 | 451億6576万 | 264億2624万 | +22.55% 2/7 | -24.09% 8/5 |
| 最新 | 4,125 2025/4/30 | 47,300 | 414億4800万 | +2.41% 4,028 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/04/30 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
500円（2002/10/10） - 725%（8.25倍）
4,125円（4/30）