株価チャート
株価
4/30
- 前日 (4/28)
- 2,871
- 始値
- 2,895
- 高値
- 2,895
- 安値
- 2,850
- 終値 -0.45%
- 2,858
- 出来高 -47.62%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.38%
2,869 - 株価（25日）
移動平均値 - +1.71%
2,810 - 出来高（5日）
移動平均値 - -56%
5,000
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 | 2,895 | 2,895 | 2,850 | 2,858 | -0.45% | 2,200 | 853億2735万 | +1.71% | 15.43 | 3.44 |
| 04/28 | 2,888 | 2,893 | 2,871 | 2,871 | -0.73% | 4,200 | 857億1548万 | +1.92% | 15.5 | 3.46 |
| 04/25 | 2,898 | 2,898 | 2,875 | 2,892 | +0.56% | 9,500 | 863億4245万 | +2.44% | 15.61 | 3.48 |
| 04/24 | 2,855 | 2,876 | 2,850 | 2,876 | +0.95% | 5,700 | 858億6476万 | +1.7% | 15.52 | 3.46 |
| 04/23 | 2,864 | 2,864 | 2,831 | 2,849 | +0.96% | 3,400 | 850億5865万 | +0.56% | 15.38 | 3.43 |
| 04/22 | 2,849 | 2,856 | 2,821 | 2,822 | -0.32% | 7,600 | 842億5255万 | -0.53% | 15.23 | 3.4 |
| 04/21 | 2,847 | 2,847 | 2,808 | 2,831 | -0.56% | 3,900 | 845億625万 | -0.46% | 15.28 | 3.41 |
| 04/18 | 2,812 | 2,847 | 2,808 | 2,847 | +1.1% | 4,400 | 849億8385万 | -0.07% | 15.37 | 3.43 |
| 04/17 | 2,785 | 2,818 | 2,785 | 2,816 | +0.21% | 1,600 | 840億5849万 | -1.37% | 15.2 | 3.39 |
| 04/16 | 2,822 | 2,822 | 2,791 | 2,810 | -0.64% | 2,900 | 838億7939万 | -1.75% | 15.17 | 3.38 |
| 04/15 | 2,786 | 2,839 | 2,775 | 2,828 | +2.43% | 12,600 | 844億1670万 | -1.29% | 15.27 | 3.41 |
| 04/14 | 2,755 | 2,776 | 2,720 | 2,761 | +0.29% | 7,300 | 824億1673万 | -3.76% | 14.9 | 3.33 |
| 04/11 | 2,718 | 2,755 | 2,682 | 2,753 | +0.92% | 5,700 | 821億7792万 | -4.34% | 14.86 | 3.32 |
| 04/10 | 2,750 | 2,750 | 2,707 | 2,728 | +4.92% | 5,100 | 814億3167万 | -5.47% | 14.73 | 3.29 |
| 04/09 | 2,687 | 2,687 | 2,587 | 2,600 | -3.24% | 14,800 | 776億1082万 | -10.22% | 14.03 | 3.13 |
| 04/08 | 2,569 | 2,708 | 2,569 | 2,687 | +8.35% | 9,700 | 802億780万 | -7.66% | 14.5 | 3.24 |
| 04/07 | 2,472 | 2,540 | 2,400 | 2,480 | -7.19% | 31,100 | 740億2879万 | -15.1% | 13.39 | 2.99 |
| 04/04 | 2,757 | 2,764 | 2,603 | 2,672 | -3.47% | 34,500 | 797億6005万 | -9.08% | 14.42 | 3.22 |
| 04/03 | 2,785 | 2,790 | 2,750 | 2,768 | -1.46% | 15,900 | 826億2568万 | -6.23% | 14.94 | 3.33 |
| 04/02 | 2,842 | 2,846 | 2,808 | 2,809 | -1.09% | 8,000 | 838億4954万 | -5.07% | 15.16 | 3.38 |
| 04/01 | 2,883 | 2,883 | 2,840 | 2,840 | -0.25% | 6,600 | 847億7490万 | -4.25% | 15.33 | 3.42 |
| 03/31 | 2,900 | 2,900 | 2,840 | 2,847 | -1.93% | 17,200 | 849億8385万 | -4.14% | 15.37 | 3.43 |
| 03/28 | 2,908 | 2,919 | 2,856 | 2,903 | -5.44% | 34,200 | 866億5547万 | -2.35% | 15.67 | 3.5 |
| 03/27 | 3,045 | 3,070 | 3,025 | 3,070 | +1.15% | 18,300 | 916億4047万 | +3.19% | 16.57 | 3.7 |
| 03/26 | 3,030 | 3,035 | 3,015 | 3,035 | +0.17% | 9,600 | 905億9571万 | +2.26% | 16.38 | 3.66 |
| 03/25 | 3,025 | 3,030 | 3,005 | 3,030 | +0.33% | 13,900 | 904億4646万 | +2.26% | 16.36 | 3.65 |
| 03/24 | 3,025 | 3,025 | 2,998 | 3,020 | +0.17% | 10,600 | 901億4796万 | +2.17% | 16.3 | 3.64 |
| 03/21 | 3,025 | 3,030 | 3,000 | 3,015 | +0.33% | 10,700 | 899億9871万 | +2.2% | 16.27 | 3.63 |
| 03/19 | 2,984 | 3,010 | 2,968 | 3,005 | +1.69% | 12,600 | 897億20万 | +2.14% | 16.22 | 3.62 |
| 03/18 | 3,000 | 3,000 | 2,942 | 2,955 | -1.2% | 24,000 | 882億769万 | +0.51% | 15.95 | 3.56 |
| 03/17 | 2,980 | 3,000 | 2,974 | 2,991 | +0.81% | 10,700 | 892億8230万 | +1.73% | 16.15 | 3.6 |
| 03/14 | 2,975 | 2,981 | 2,960 | 2,967 | -0.27% | 15,200 | 885億6589万 | +1.02% | 16.02 | 3.57 |
| 03/13 | 2,960 | 2,976 | 2,951 | 2,975 | +0.51% | 6,200 | 888億469万 | +1.36% | 16.06 | 3.58 |
| 03/12 | 2,940 | 2,972 | 2,940 | 2,960 | +0.78% | 4,500 | 883億5694万 | +0.95% | 15.98 | 3.56 |
| 03/11 | 2,920 | 2,950 | 2,907 | 2,937 | +0.31% | 12,300 | 876億7038万 | +0.27% | 15.85 | 3.54 |
| 03/10 | 2,977 | 2,977 | 2,916 | 2,928 | -1.25% | 23,300 | 874億173万 | 0% | 15.81 | 3.53 |
| 03/07 | 2,987 | 2,987 | 2,962 | 2,965 | -0.13% | 4,900 | 885億619万 | +1.3% | 16 | 3.57 |
| 03/06 | 2,973 | 2,978 | 2,959 | 2,969 | +0.17% | 5,100 | 886億2559万 | +1.47% | 16.03 | 3.58 |
| 03/05 | 2,957 | 2,964 | 2,945 | 2,964 | +0.24% | 3,500 | 884億7634万 | +1.37% | 16 | 3.57 |
| 03/04 | 2,961 | 2,978 | 2,948 | 2,957 | -0.1% | 6,800 | 882億6739万 | +1.2% | 15.96 | 3.56 |
| 03/03 | 2,955 | 2,981 | 2,955 | 2,960 | +0.58% | 5,000 | 883億5694万 | +1.37% | 15.98 | 3.56 |
| 02/28 | 2,976 | 2,981 | 2,943 | 2,943 | -1.37% | 6,300 | 878億4948万 | +0.86% | 15.89 | 3.54 |
| 02/27 | 2,968 | 2,988 | 2,960 | 2,984 | +1.05% | 3,800 | 890億7335万 | +2.4% | 16.11 | 3.59 |
| 02/26 | 2,988 | 2,988 | 2,934 | 2,953 | -0.97% | 6,200 | 881億4799万 | +1.48% | 15.94 | 3.56 |
| 02/25 | 2,983 | 2,988 | 2,965 | 2,982 | +1.6% | 20,300 | 890億1365万 | +2.58% | 16.1 | 3.59 |
| 02/21 | 2,947 | 2,974 | 2,919 | 2,935 | +0.17% | 23,900 | 876億1068万 | +1.03% | 15.84 | 3.53 |
| 02/20 | 2,935 | 2,955 | 2,922 | 2,930 | -0.14% | 11,700 | 874億6143万 | +0.93% | 15.82 | 3.53 |
| 02/19 | 2,916 | 2,947 | 2,910 | 2,934 | +0.65% | 16,300 | 875億8083万 | +1.03% | 15.84 | 3.53 |
| 02/18 | 2,892 | 2,938 | 2,892 | 2,915 | +0.8% | 9,300 | 870億1367万 | +0.34% | 15.74 | 3.51 |
| 02/17 | 2,897 | 2,913 | 2,882 | 2,892 | +0.59% | 11,400 | 863億2712万 | -0.55% | 15.61 | 3.48 |
| 02/14 | 2,860 | 2,891 | 2,860 | 2,875 | +0.84% | 9,400 | 858億1966万 | -1.27% | 15.52 | 3.46 |
| 02/13 | 2,851 | 2,871 | 2,814 | 2,851 | +0.56% | 17,900 | 851億325万 | -2.3% | 15.39 | 3.43 |
| 02/12 | 2,933 | 2,933 | 2,793 | 2,835 | -4% | 65,800 | 846億2565万 | -3.11% | 15.3 | 3.41 |
| 02/10 | 2,952 | 2,978 | 2,912 | 2,953 | +0.2% | 21,100 | 881億4799万 | +0.58% | 15.94 | 3.56 |
| 02/07 | 2,910 | 2,947 | 2,907 | 2,947 | +1.34% | 5,200 | 879億6889万 | +0.17% | 15.91 | 3.55 |
| 02/06 | 2,914 | 2,925 | 2,897 | 2,908 | -0.21% | 5,700 | 868億472万 | -1.32% | 15.7 | 3.5 |
| 02/05 | 2,901 | 2,914 | 2,885 | 2,914 | +0.48% | 6,800 | 869億8382万 | -1.29% | 15.73 | 3.51 |
| 02/04 | 2,916 | 2,917 | 2,891 | 2,900 | +0.07% | 5,400 | 865億6592万 | -1.86% | 15.65 | 3.49 |
| 02/03 | 2,934 | 2,934 | 2,882 | 2,898 | -0.1% | 10,700 | 865億622万 | -2.16% | 15.64 | 3.49 |
| 01/31 | 2,945 | 2,945 | 2,900 | 2,901 | -0.24% | 6,700 | 865億9577万 | -2.22% | 15.66 | 3.49 |
| 01/30 | 2,935 | 2,935 | 2,905 | 2,908 | -0.89% | 5,600 | 868億472万 | -2.25% | 15.7 | 3.5 |
| 01/29 | 2,947 | 2,947 | 2,912 | 2,934 | 0% | 4,800 | 875億8083万 | -1.64% | 15.84 | 3.53 |
| 01/28 | 2,910 | 2,934 | 2,897 | 2,934 | +0.79% | 7,200 | 875億8083万 | -1.94% | 15.84 | 3.53 |
| 01/27 | 2,910 | 2,917 | 2,890 | 2,911 | +0.38% | 5,200 | 868億9427万 | -3% | 15.71 | 3.51 |
| 01/24 | 2,907 | 2,912 | 2,890 | 2,900 | -0.24% | 11,900 | 865億6592万 | -3.85% | 15.65 | 3.49 |
| 01/23 | 2,851 | 2,909 | 2,851 | 2,907 | +2.32% | 9,400 | 867億7487万 | -3.87% | 15.69 | 3.5 |
| 01/22 | 2,894 | 2,894 | 2,813 | 2,841 | -1.39% | 30,500 | 848億475万 | -6.36% | 15.34 | 3.42 |
| 01/21 | 2,890 | 2,890 | 2,859 | 2,881 | -0.62% | 14,300 | 859億9113万 | -5.35% | 15.55 | 3.47 |
| 01/20 | 2,911 | 2,932 | 2,886 | 2,899 | -0.38% | 21,500 | 865億2839万 | -5.08% | 15.65 | 3.49 |
| 01/17 | 2,890 | 2,910 | 2,860 | 2,910 | +0.62% | 9,600 | 868億5671万 | -4.93% | 15.71 | 3.5 |
| 01/16 | 2,934 | 2,953 | 2,890 | 2,892 | -2.33% | 19,600 | 863億1945万 | -5.71% | 15.61 | 3.48 |
| 01/15 | 2,969 | 2,969 | 2,945 | 2,961 | +0.48% | 5,600 | 883億7894万 | -3.64% | 15.98 | 3.57 |
| 01/14 | 2,995 | 3,010 | 2,920 | 2,947 | -1.6% | 22,100 | 879億6108万 | -4.22% | 15.91 | 3.55 |
| 01/10 | 3,015 | 3,015 | 2,988 | 2,995 | -0.33% | 8,500 | 893億9376万 | -2.89% | 16.17 | 3.61 |
| 01/09 | 3,030 | 3,030 | 3,005 | 3,005 | -0.66% | 6,500 | 896億9224万 | -2.78% | 16.22 | 3.62 |
| 01/08 | 3,095 | 3,095 | 3,025 | 3,025 | -0.82% | 5,900 | 902億8919万 | -2.17% | 16.33 | 3.64 |
| 01/07 | 3,080 | 3,095 | 3,050 | 3,050 | -0.81% | 6,600 | 910億3539万 | -1.33% | 16.46 | 3.67 |
| 01/06 | 3,155 | 3,155 | 3,060 | 3,075 | -1.28% | 11,100 | 917億8158万 | -0.39% | 16.6 | 3.7 |
| 2024 | ||||||||||
| 12/30 | 3,055 | 3,115 | 3,030 | 3,115 | +1.96% | 18,500 | 929億7548万 | +0.84% | 16.81 | 3.76 |
| 12/27 | 3,050 | 3,085 | 3,050 | 3,055 | +0.83% | 4,600 | 911億8462万 | -1.07% | 16.49 | 3.68 |
| 12/26 | 3,010 | 3,065 | 3,010 | 3,030 | +0.66% | 7,600 | 904億3843万 | -2.04% | 16.36 | 3.65 |
| 12/25 | 3,065 | 3,065 | 3,005 | 3,010 | -1.79% | 18,600 | 898億4148万 | -2.97% | 16.25 | 3.63 |
| 12/24 | 3,030 | 3,080 | 2,990 | 3,065 | +1.16% | 19,700 | 914億8310万 | -1.29% | 16.54 | 3.7 |
| 12/23 | 3,105 | 3,105 | 3,020 | 3,030 | -2.42% | 29,100 | 903億8704万 | -2.16% | 16.36 | 3.65 |
| 12/20 | 3,140 | 3,155 | 3,095 | 3,105 | +0.16% | 11,700 | 926億2435万 | +0.45% | 16.76 | 3.74 |
| 12/19 | 3,110 | 3,145 | 3,065 | 3,100 | -1.43% | 14,700 | 924億7519万 | +0.55% | 16.73 | 3.74 |
| 12/18 | 3,175 | 3,210 | 3,130 | 3,145 | -0.94% | 14,800 | 938億1757万 | +2.31% | 16.98 | 3.79 |
| 12/17 | 3,255 | 3,255 | 3,160 | 3,175 | -3.05% | 12,100 | 947億1250万 | +3.62% | 17.14 | 3.83 |
| 12/16 | 3,125 | 3,275 | 3,110 | 3,275 | +5.48% | 33,600 | 976億9557万 | +7.31% | 17.68 | 3.95 |
| 12/13 | 3,150 | 3,150 | 3,080 | 3,105 | -1.43% | 12,600 | 926億2435万 | +2.31% | 16.76 | 3.74 |
| 12/12 | 3,135 | 3,210 | 3,070 | 3,150 | +1.94% | 21,700 | 939億6673万 | +4.03% | 17 | 3.8 |
| 12/11 | 3,175 | 3,185 | 3,065 | 3,090 | -1.28% | 24,900 | 921億7689万 | +2.18% | 16.68 | 3.72 |
| 12/10 | 3,190 | 3,240 | 3,120 | 3,130 | +1.79% | 69,800 | 933億7011万 | +3.64% | 16.9 | 3.77 |
| 12/09 | 3,065 | 3,165 | 3,040 | 3,075 | +0.33% | 22,000 | 917億2943万 | +2.16% | 16.6 | 3.71 |
| 12/06 | 3,050 | 3,070 | 3,025 | 3,065 | +0.82% | 7,200 | 914億3112万 | +2.1% | 16.54 | 3.69 |
| 12/05 | 3,120 | 3,120 | 3,000 | 3,040 | -0.65% | 17,000 | 906億8535万 | +1.47% | 16.41 | 3.66 |
| 12/04 | 3,100 | 3,150 | 3,060 | 3,060 | -2.55% | 7,800 | 912億8196万 | +2.31% | 16.52 | 3.69 |
| 12/03 | 3,165 | 3,185 | 3,110 | 3,140 | -0.79% | 32,300 | 936億6842万 | +5.12% | 16.95 | 3.79 |
| 12/02 | 3,015 | 3,200 | 3,000 | 3,165 | +4.8% | 37,100 | 944億1419万 | +6.17% | 17.08 | 3.82 |
| 11/29 | 2,971 | 3,040 | 2,967 | 3,020 | +0.77% | 13,500 | 900億8874万 | +1.65% | 16.3 | 3.64 |
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 | |
| 2013年 3月期 | 1,210 3,630 3/18 | 707 2,120 3/26 | 1,525,500 508,500 3/18 | 72億2733万 | 42億2092万 | +25.73% 5/7 | -1.05% 4/22 |
| 2014年 3月期 | 1,427 4,280 5/21 | 520 12/25 | 913,200 304,400 5/15 | 85億2148万 | 31億596万 | +66.93% 5/21 | -22.89% 6/7 |
| 2015年 3月期 | 667 4/8 | 450 10/17 | 721,300 12/29 | 54億1163万 | 36億5778万 | +21.96% 11/25 | -9.61% 2/10 |
| 2016年 3月期 | 613 4/2 | 423 8/25 | 28,000 8/24 | 49億8270万 | 34億3831万 | +11.7% 11/26 | -15.15% 8/24 |
| 2017年 3月期 | 650 2/28 2/27 | 455 11/9 | 199,400 6/13 | 172億4608万 | 120億6019万 | +20.63% 2/9 | -13.75% 4/7 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 425億3925万 | 137億8308万 | +78.7% 9/1 | -18.43% 10/18 |
| 2019年 3月期 | 2,050 9/26 | 825 4/4 | 43,700 6/6 | 556億3011万 | 222億7754万 | +32.81% 6/11 | -23.69% 12/6 |
| 2020年 3月期 | 2,380 8/5 | 1,511 6/5 | 55,700 8/5 | 653億2186万 | 414億2069万 | +28.88% 8/2 | -11.79% 8/29 |
| 2021年 3月期 | 4,645 11/6 | 1,583 4/6 | 139,400 8/7 | 1293億570万 | 435億1691万 | +32.37% 6/25 | -12.68% 11/25 |
| 2022年 3月期 | 3,780 7/13 | 2,300 3/9 | 81,500 11/30 | 1097億8708万 | 669億9187万 | +15.86% 6/24 | -16.09% 8/20 |
| 2023年 3月期 | 2,924 6/29 | 2,272 12/21 | 98,900 3/10 | 857億8762万 | 668億6239万 | +16.67% 6/29 | -7.78% 9/16 |
| 2024年 3月期 | 3,590 1/24 | 2,410 4/28 | 97,700 1/25 | 1064億5205万 | 712億6416万 | +23.9% 1/12 | -9.1% 12/12 |
| 最新 | 2,858 2025/4/30 | 2,200 | 853億2735万 | +1.71% 2,810 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/04/30 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
423円（2015/08/25） - 576%（6.76倍）
2,858円（4/30）