株価チャート
株価
4/28
- 前日 (4/25)
- 374
- 始値
- 379
- 高値
- 388
- 安値
- 379
- 終値 +3.48%
- 387
- 出来高 +108.42%
- 940,400
乖離率
- 株価（5日）
移動平均値 - +2.38%
378 - 株価（25日）
移動平均値 - +2.11%
379 - 出来高（5日）
移動平均値 - +29.1%
728,420
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 379 | 388 | 379 | 387 | +3.48% | 940,400 | 1724億7240万 | +2.11% | 10.31 | 1.49 |
| 04/25 | 373 | 379 | 372 | 374 | +0.27% | 451,200 | 1666億7875万 | -1.32% | 9.96 | 1.44 |
| 04/24 | 380 | 381 | 373 | 373 | -1.84% | 558,000 | 1662億3308万 | -1.84% | 9.93 | 1.43 |
| 04/23 | 381 | 386 | 380 | 380 | +1.06% | 909,200 | 1693億5274万 | 0% | 10.12 | 1.46 |
| 04/22 | 381 | 381 | 374 | 376 | -1.31% | 783,300 | 1675億7008万 | -1.05% | 10.01 | 1.44 |
| 04/21 | 384 | 387 | 380 | 381 | -0.78% | 460,200 | 1697億9840万 | +0.26% | 10.15 | 1.46 |
| 04/18 | 385 | 386 | 382 | 384 | +1.59% | 457,800 | 1711億3540万 | +1.32% | 10.23 | 1.47 |
| 04/17 | 379 | 380 | 375 | 378 | -0.26% | 818,700 | 1684億6141万 | -0.26% | 10.07 | 1.45 |
| 04/16 | 383 | 388 | 377 | 379 | -0.79% | 700,500 | 1689億707万 | +0.26% | 10.09 | 1.45 |
| 04/15 | 386 | 388 | 378 | 382 | +1.06% | 754,000 | 1702億4407万 | +1.06% | 10.17 | 1.47 |
| 04/14 | 380 | 386 | 378 | 378 | 0% | 652,700 | 1684億6141万 | +0.27% | 10.07 | 1.45 |
| 04/11 | 372 | 379 | 364 | 378 | -0.53% | 852,200 | 1684億6141万 | +0.27% | 10.07 | 1.45 |
| 04/10 | 375 | 381 | 371 | 380 | +8.26% | 962,900 | 1693億5274万 | +1.06% | 10.12 | 1.46 |
| 04/09 | 351 | 356 | 344 | 351 | -2.23% | 1,179,700 | 1564億2845万 | -6.65% | 9.35 | 1.35 |
| 04/08 | 352 | 369 | 349 | 359 | +6.21% | 1,180,800 | 1599億9377万 | -4.52% | 9.56 | 1.38 |
| 04/07 | 331 | 356 | 331 | 338 | -8.89% | 1,343,200 | 1506億3480万 | -10.34% | 9 | 1.3 |
| 04/04 | 371 | 376 | 365 | 371 | -2.11% | 1,287,800 | 1653億4175万 | -1.85% | 9.88 | 1.42 |
| 04/03 | 370 | 380 | 369 | 379 | -1.81% | 903,300 | 1689億707万 | +0.53% | 10.09 | 1.45 |
| 04/02 | 389 | 392 | 385 | 386 | -0.26% | 578,100 | 1720億2673万 | +2.39% | 10.28 | 1.48 |
| 04/01 | 392 | 395 | 387 | 387 | +0.26% | 718,900 | 1724億7240万 | +3.2% | 10.31 | 1.49 |
| 03/31 | 390 | 390 | 384 | 386 | -2.28% | 1,060,900 | 1720億2673万 | +3.21% | 10.28 | 1.48 |
| 03/28 | 396 | 399 | 392 | 395 | -1% | 624,200 | 1760億3772万 | +5.9% | 10.52 | 1.52 |
| 03/27 | 397 | 402 | 395 | 399 | +0.25% | 749,000 | 1778億2038万 | +7.55% | 10.63 | 1.53 |
| 03/26 | 397 | 400 | 392 | 398 | +1.02% | 768,400 | 1773億7471万 | +7.57% | 10.6 | 1.53 |
| 03/25 | 395 | 399 | 390 | 394 | +1.29% | 786,300 | 1755億9205万 | +7.07% | 10.49 | 1.51 |
| 03/24 | 386 | 391 | 381 | 389 | -0.77% | 1,059,200 | 1733億6373万 | +5.99% | 10.36 | 1.49 |
| 03/21 | 383 | 394 | 383 | 392 | +2.08% | 1,100,200 | 1747億72万 | +7.1% | 10.44 | 1.5 |
| 03/19 | 379 | 387 | 378 | 384 | +1.32% | 1,066,300 | 1711億3540万 | +5.21% | 10.23 | 1.47 |
| 03/18 | 374 | 379 | 371 | 379 | +1.34% | 612,800 | 1689億707万 | +4.12% | 10.09 | 1.45 |
| 03/17 | 371 | 377 | 371 | 374 | +1.91% | 659,800 | 1666億7875万 | +2.75% | 9.96 | 1.44 |
| 03/14 | 369 | 372 | 367 | 367 | -0.54% | 465,200 | 1635億5909万 | +1.1% | 9.77 | 1.41 |
| 03/13 | 370 | 373 | 368 | 369 | +0.82% | 643,300 | 1644億5042万 | +1.93% | 9.83 | 1.42 |
| 03/12 | 361 | 368 | 361 | 366 | +1.1% | 755,400 | 1631億1343万 | +1.1% | 9.75 | 1.41 |
| 03/11 | 366 | 366 | 359 | 362 | -1.09% | 869,800 | 1613億3077万 | +0.28% | 9.64 | 1.39 |
| 03/10 | 367 | 369 | 364 | 366 | +0.27% | 660,900 | 1631億1343万 | +1.39% | 9.75 | 1.41 |
| 03/07 | 365 | 370 | 362 | 365 | -1.08% | 940,400 | 1626億6776万 | +1.11% | 9.72 | 1.4 |
| 03/06 | 370 | 372 | 368 | 369 | -0.81% | 682,900 | 1644億5042万 | +2.5% | 9.83 | 1.42 |
| 03/05 | 368 | 376 | 366 | 372 | +2.2% | 1,220,300 | 1657億8742万 | +3.33% | 9.91 | 1.43 |
| 03/04 | 366 | 368 | 360 | 364 | -0.82% | 875,200 | 1622億2210万 | +1.39% | 9.69 | 1.4 |
| 03/03 | 362 | 369 | 362 | 367 | +2.23% | 1,338,000 | 1635億5909万 | +2.51% | 9.77 | 1.41 |
| 02/28 | 360 | 362 | 355 | 359 | -0.55% | 1,340,200 | 1599億9377万 | +0.28% | 10.07 | 1.38 |
| 02/27 | 355 | 361 | 353 | 361 | -1.1% | 1,126,200 | 1608億8510万 | +1.12% | 10.3 | 1.41 |
| 02/26 | 357 | 365 | 355 | 365 | +2.82% | 1,954,400 | 1626億6776万 | +2.53% | 10.42 | 1.43 |
| 02/25 | 352 | 357 | 348 | 355 | +0.85% | 752,500 | 1582億1111万 | -0.28% | 10.13 | 1.39 |
| 02/21 | 353 | 355 | 352 | 352 | -0.85% | 465,900 | 1568億7412万 | -0.85% | 10.05 | 1.37 |
| 02/20 | 356 | 358 | 353 | 355 | -0.84% | 865,700 | 1582億927万 | 0% | 10.13 | 1.39 |
| 02/19 | 361 | 362 | 358 | 358 | -0.83% | 789,900 | 1595億4625万 | +0.85% | 10.22 | 1.4 |
| 02/18 | 363 | 364 | 358 | 361 | -0.55% | 896,000 | 1608億8323万 | +1.98% | 10.3 | 1.41 |
| 02/17 | 365 | 368 | 363 | 363 | -0.55% | 714,800 | 1617億7455万 | +2.83% | 10.36 | 1.42 |
| 02/14 | 365 | 368 | 365 | 365 | -1.08% | 659,800 | 1626億6587万 | +3.11% | 10.42 | 1.43 |
| 02/13 | 367 | 371 | 364 | 369 | +1.93% | 696,600 | 1644億4850万 | +4.24% | 10.53 | 1.44 |
| 02/12 | 363 | 363 | 358 | 362 | -0.82% | 785,100 | 1613億2889万 | +2.26% | 10.33 | 1.41 |
| 02/10 | 360 | 367 | 360 | 365 | +1.39% | 688,200 | 1626億6587万 | +3.11% | 10.42 | 1.43 |
| 02/07 | 359 | 364 | 357 | 360 | +0.28% | 910,700 | 1604億3757万 | +1.41% | 10.27 | 1.41 |
| 02/06 | 352 | 361 | 352 | 359 | +2.87% | 1,226,500 | 1599億9191万 | +0.84% | 10.25 | 1.4 |
| 02/05 | 354 | 354 | 347 | 349 | -1.69% | 1,645,000 | 1555億3531万 | -1.97% | 9.96 | 1.36 |
| 02/04 | 360 | 363 | 354 | 355 | -0.28% | 889,000 | 1582億927万 | -0.56% | 10.13 | 1.39 |
| 02/03 | 352 | 357 | 348 | 356 | 0% | 1,087,100 | 1586億5493万 | -0.28% | 10.16 | 1.39 |
| 01/31 | 355 | 359 | 351 | 356 | +0.28% | 1,150,000 | 1586億5493万 | -0.56% | 10.16 | 1.39 |
| 01/30 | 355 | 357 | 351 | 355 | -1.11% | 1,094,200 | 1582億927万 | -0.84% | 10.13 | 1.39 |
| 01/29 | 356 | 362 | 355 | 359 | +0.28% | 893,800 | 1599億9191万 | +0.28% | 10.25 | 1.4 |
| 01/28 | 355 | 361 | 354 | 358 | +1.13% | 1,096,200 | 1595億4625万 | 0% | 10.22 | 1.4 |
| 01/27 | 348 | 354 | 345 | 354 | +2.91% | 914,000 | 1577億6361万 | -1.12% | 10.1 | 1.38 |
| 01/24 | 347 | 354 | 344 | 344 | 0% | 1,307,000 | 1533億701万 | -3.91% | 9.82 | 1.34 |
| 01/23 | 342 | 346 | 338 | 344 | +0.29% | 874,400 | 1533億701万 | -4.18% | 9.82 | 1.34 |
| 01/22 | 348 | 350 | 343 | 343 | -1.15% | 750,500 | 1528億6135万 | -4.72% | 9.79 | 1.34 |
| 01/21 | 348 | 351 | 346 | 347 | -0.86% | 912,100 | 1546億3177万 | -3.88% | 9.9 | 1.35 |
| 01/20 | 349 | 350 | 347 | 350 | +1.16% | 927,500 | 1559億6865万 | -3.31% | 9.99 | 1.37 |
| 01/17 | 347 | 353 | 346 | 346 | +0.58% | 1,233,700 | 1541億8615万 | -4.68% | 9.87 | 1.35 |
| 01/16 | 340 | 346 | 338 | 344 | +0.88% | 1,057,700 | 1532億9490万 | -5.49% | 9.82 | 1.34 |
| 01/15 | 341 | 345 | 338 | 341 | 0% | 1,123,900 | 1519億5802万 | -6.58% | 9.73 | 1.33 |
| 01/14 | 347 | 347 | 339 | 341 | -2.29% | 1,450,700 | 1519億5802万 | -6.83% | 9.73 | 1.33 |
| 01/10 | 354 | 357 | 344 | 349 | -5.68% | 2,463,700 | 1555億2302万 | -5.16% | 9.96 | 1.36 |
| 01/09 | 369 | 373 | 366 | 370 | +0.27% | 1,320,100 | 1648億8114万 | +0.27% | 10.56 | 1.44 |
| 01/08 | 371 | 374 | 369 | 369 | -1.07% | 851,600 | 1644億3552万 | +0.27% | 10.53 | 1.44 |
| 01/07 | 375 | 377 | 370 | 373 | -0.53% | 979,300 | 1662億1801万 | +1.36% | 10.64 | 1.46 |
| 01/06 | 380 | 385 | 374 | 375 | -0.27% | 1,259,500 | 1671億926万 | +1.9% | 10.7 | 1.46 |
| 2024 | ||||||||||
| 12/30 | 376 | 381 | 375 | 376 | 0% | 900,600 | 1675億5489万 | +2.17% | 10.73 | 1.47 |
| 12/27 | 372 | 377 | 372 | 376 | +1.08% | 594,200 | 1675億5489万 | +2.17% | 10.73 | 1.47 |
| 12/26 | 368 | 374 | 367 | 372 | +1.36% | 700,600 | 1657億7239万 | +1.09% | 10.62 | 1.45 |
| 12/25 | 369 | 369 | 362 | 367 | 0% | 488,900 | 1635億4427万 | -0.27% | 10.47 | 1.43 |
| 12/24 | 367 | 372 | 366 | 367 | +0.27% | 624,200 | 1635億4427万 | -0.54% | 10.47 | 1.43 |
| 12/23 | 362 | 367 | 362 | 366 | +1.39% | 728,700 | 1630億9707万 | -1.08% | 10.44 | 1.43 |
| 12/20 | 355 | 364 | 355 | 361 | +2.27% | 1,083,500 | 1608億6897万 | -2.43% | 10.3 | 1.41 |
| 12/19 | 351 | 356 | 351 | 353 | -1.4% | 1,319,200 | 1573億400万 | -5.11% | 10.07 | 1.38 |
| 12/18 | 361 | 364 | 358 | 358 | 0% | 1,259,700 | 1595億3210万 | -4.02% | 10.22 | 1.4 |
| 12/17 | 360 | 364 | 357 | 358 | -0.56% | 1,012,900 | 1595億3210万 | -4.53% | 10.22 | 1.4 |
| 12/16 | 362 | 364 | 359 | 360 | -0.55% | 1,192,800 | 1604億2335万 | -4.51% | 10.27 | 1.41 |
| 12/13 | 362 | 365 | 360 | 362 | -1.09% | 1,282,400 | 1613億1459万 | -4.23% | 10.33 | 1.41 |
| 12/12 | 371 | 372 | 366 | 366 | -1.08% | 801,100 | 1630億9707万 | -3.68% | 10.44 | 1.43 |
| 12/11 | 372 | 373 | 367 | 370 | 0% | 658,200 | 1648億7955万 | -3.14% | 10.56 | 1.44 |
| 12/10 | 375 | 378 | 370 | 370 | -1.33% | 844,100 | 1648億7955万 | -3.39% | 10.56 | 1.44 |
| 12/09 | 379 | 381 | 374 | 375 | -0.27% | 795,300 | 1671億765万 | -2.34% | 10.7 | 1.46 |
| 12/06 | 377 | 378 | 372 | 376 | -0.27% | 544,100 | 1675億5327万 | -2.34% | 10.73 | 1.47 |
| 12/05 | 373 | 381 | 373 | 377 | +1.07% | 1,447,700 | 1679億9889万 | -2.33% | 10.76 | 1.47 |
| 12/04 | 375 | 377 | 372 | 373 | -1.06% | 1,097,400 | 1662億1641万 | -3.87% | 10.64 | 1.46 |
| 12/03 | 368 | 377 | 368 | 377 | +2.72% | 2,394,100 | 1679億9889万 | -3.08% | 10.76 | 1.47 |
| 12/02 | 363 | 371 | 363 | 367 | 0% | 1,264,100 | 1635億4269万 | -5.9% | 10.47 | 1.43 |
| 11/29 | 364 | 369 | 361 | 367 | +0.82% | 1,543,600 | 1635億4269万 | -6.38% | 10.57 | 1.5 |
| 11/28 | 363 | 367 | 361 | 364 | +0.28% | 1,502,900 | 1622億583万 | -7.61% | 10.49 | 1.49 |
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 2月期 | 487 97,400 3/24 | 25 5,060 2/23 5,010 2/18 | 17,401,800 87,009 4/16 | - | - | +55.48% 11/11 | -57.54% 10/17 |
| 2010年 2月期 | 81 16,100 6/16 | 25 5,050 3/16 5,000 3/13 他3件 | 21,584,600 107,923 6/22 | - | - | +70.95% 6/15 | -27.24% 10/5 7/13 |
| 2011年 2月期 | 70 14,000 4/14 | 39 7,750 7/1 | 11,426,600 57,133 7/16 | 245億385万 | 135億6463万 | +29.43% 4/14 | -27.66% 3/15 |
| 2012年 2月期 | 56 11,110 3/1 | 33 6,650 3/15 | 8,024,600 40,123 3/15 | 194億4555万 | 116億3932万 | +9.42% 2/9 | -9.64% 4/5 |
| 2013年 2月期 | 144 28,800 1/30 28,890 1/28 | 42 8,500 4/19 8,410 4/11 | 11,876,000 59,380 1/30 | 505億6544万 | 147億1981万 | +104.97% 4/3 | -11.12% 2/15 |
| 2014年 2月期 | 699 139,800 4/9 | 135 27,020 3/1 | 35,272,000 176,360 5/9 | 2446億8844万 | 472億9243万 | +122.54% 4/8 | -39.18% 6/7 |
| 2015年 2月期 | 376 3/7 | 212 10/17 | 68,802,900 11/4 | 1876億5189万 | 1058億9743万 | +29.12% 11/5 | -21.69% 10/17 |
| 2016年 2月期 | 445 2/1 | 221 8/25 | 37,481,500 1/29 | 2232億4582万 | 1107億4610万 | +18.79% 2/1 | -20.26% 8/25 |
| 2017年 2月期 | 530 4/21 4/20 | 350 2/3 | 25,578,100 4/20 | 2663億3724万 | 1761億8069万 | +15.3% 7/19 | -14.39% 6/16 |
| 2018年 2月期 | 484 1/24 1/23 | 302 4/6 | 10,956,500 4/21 | 2440億8802万 | 1521億2111万 | +10.28% 10/13 | -10.31% 4/6 |
| 2019年 2月期 | 551 7/18 | 283 12/25 | 5,319,900 1/15 | 2780億7107万 | 1428億7249万 | +10.24% 1/18 | -20.99% 12/25 |
| 2020年 2月期 | 479 1/20 | 310 6/4 | 8,304,000 7/12 | 2419億8687万 | 1565億7059万 | +20.14% 7/16 | -35.41% 3/19 |
| 2021年 2月期 | 367 2/25 | 206 3/23 | 5,411,000 3/13 | 1854億7483万 | 1041億187万 | +16.31% 2/25 | -15.18% 4/6 |
| 2022年 2月期 | 381 7/5 | 257 2/25 | 4,982,400 4/23 | 1925億5016万 | 1298億8292万 | +18.56% 3/25 | -12.03% 11/30 |
| 2023年 2月期 | 358 10/14 | 243 3/8 3/7 | 5,829,000 10/14 | 1809億2640万 | 1228億758万 | +13.44% 10/14 | -11.64% 5/11 |
| 2024年 2月期 | 415 2/20 | 242 5/26 | 8,376,300 4/20 | 2097億3312万 | 1223億220万 | +15.06% 9/6 | -7.09% 1/12 |
| 2025年 2月期 | 468 3/29 | 306 8/5 | 6,380,700 10/30 | 2365億2814万 | 1363億5173万 | +14.01% 7/12 | -24.69% 8/5 |
| 最新 | 387 2025/4/28 | 940,400 | 1724億7240万 | +2.11% 379 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- 547%（6.47倍）
- 2005/12/30 vs 2004/12/30
- 127%（2.27倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 56%（1.56倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 354%（4.54倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/04/28 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
25円（2009/03/16） - 1433%（15.33倍）
387円（4/28）