株価チャート
株価
4/28
- 前日 (4/25)
- 3,346
- 始値
- 3,317
- 高値
- 3,400
- 安値
- 3,305
- 終値 +1.61%
- 3,400
- 出来高 -56.35%
- 840,300
乖離率
- 株価（5日）
移動平均値 - +1.1%
3,363 - 株価（25日）
移動平均値 - +4.55%
3,252 - 出来高（5日）
移動平均値 - -13.92%
976,220
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 | 3,317 | 3,400 | 3,305 | 3,400 | +1.61% | 840,300 | 2999億2209万 | +4.55% | 16.74 | 1.65 |
| 04/25 | 3,335 | 3,409 | 3,325 | 3,346 | +0.63% | 1,925,000 | 2951億5862万 | +3.24% | 16.47 | 1.63 |
| 04/24 | 3,383 | 3,400 | 3,317 | 3,325 | -2.38% | 989,500 | 2933億616万 | +2.85% | 16.37 | 1.62 |
| 04/23 | 3,366 | 3,427 | 3,351 | 3,406 | +1.98% | 673,900 | 3004億5136万 | +5.61% | 16.77 | 1.66 |
| 04/22 | 3,300 | 3,358 | 3,291 | 3,340 | +0.69% | 452,400 | 2946億2934万 | +3.95% | 16.44 | 1.62 |
| 04/21 | 3,317 | 3,321 | 3,291 | 3,317 | +1.28% | 479,900 | 2926億46万 | +3.59% | 16.33 | 1.61 |
| 04/18 | 3,284 | 3,297 | 3,264 | 3,275 | -0.09% | 313,600 | 2888億9554万 | +2.6% | 16.12 | 1.59 |
| 04/17 | 3,273 | 3,295 | 3,247 | 3,278 | +0.52% | 318,300 | 2891億6018万 | +3.05% | 16.14 | 1.59 |
| 04/16 | 3,284 | 3,284 | 3,233 | 3,261 | 0% | 458,200 | 2876億6057万 | +2.84% | 16.06 | 1.59 |
| 04/15 | 3,271 | 3,292 | 3,245 | 3,261 | -1.12% | 401,200 | 2876億6057万 | +3.16% | 16.06 | 1.59 |
| 04/14 | 3,305 | 3,323 | 3,280 | 3,298 | +0.73% | 360,000 | 2909億2442万 | +4.7% | 16.24 | 1.6 |
| 04/11 | 3,275 | 3,298 | 3,230 | 3,274 | -0.91% | 377,600 | 2888億733万 | +4.33% | 16.12 | 1.59 |
| 04/10 | 3,242 | 3,305 | 3,191 | 3,304 | +3.35% | 517,100 | 2914億5370万 | +5.69% | 16.27 | 1.61 |
| 04/09 | 3,203 | 3,207 | 3,140 | 3,197 | -0.19% | 283,700 | 2820億1497万 | +2.7% | 15.74 | 1.55 |
| 04/08 | 3,140 | 3,204 | 3,100 | 3,203 | +4.33% | 420,900 | 2825億4425万 | +3.19% | 15.77 | 1.56 |
| 04/07 | 3,020 | 3,146 | 3,003 | 3,070 | -4.92% | 583,300 | 2708億1200万 | -1.35% | 15.12 | 1.49 |
| 04/04 | 3,156 | 3,235 | 3,136 | 3,229 | +2.25% | 593,600 | 2848億3777万 | +3.46% | 15.9 | 1.57 |
| 04/03 | 3,063 | 3,158 | 3,057 | 3,158 | +1.12% | 378,000 | 2785億7469万 | +0.99% | 15.55 | 1.54 |
| 04/02 | 3,200 | 3,200 | 3,123 | 3,123 | -1.95% | 310,700 | 2754億8726万 | -0.38% | 15.38 | 1.52 |
| 04/01 | 3,226 | 3,226 | 3,170 | 3,185 | -0.38% | 286,900 | 2809億5643万 | +1.37% | 15.68 | 1.55 |
| 03/31 | 3,258 | 3,286 | 3,197 | 3,197 | -2.47% | 563,700 | 2820億1497万 | +1.59% | 15.74 | 1.55 |
| 03/28 | 3,242 | 3,279 | 3,222 | 3,278 | +1.17% | 364,000 | 2891億6018万 | +4.06% | 16.14 | 1.59 |
| 03/27 | 3,180 | 3,240 | 3,175 | 3,240 | +1.95% | 394,200 | 2858億811万 | +2.79% | 15.95 | 1.58 |
| 03/26 | 3,159 | 3,183 | 3,137 | 3,178 | +0.82% | 322,000 | 2803億3894万 | +0.73% | 15.65 | 1.55 |
| 03/25 | 3,130 | 3,160 | 3,115 | 3,152 | +0.7% | 223,900 | 2780億4542万 | -0.25% | 15.52 | 1.53 |
| 03/24 | 3,139 | 3,155 | 3,113 | 3,130 | -0.22% | 227,600 | 2761億474万 | -1.2% | 15.41 | 1.52 |
| 03/21 | 3,121 | 3,137 | 3,103 | 3,137 | +0.48% | 370,300 | 2767億2223万 | -1.38% | 15.44 | 1.53 |
| 03/19 | 3,109 | 3,138 | 3,101 | 3,122 | +0.45% | 374,800 | 2753億9905万 | -2.13% | 15.37 | 1.52 |
| 03/18 | 3,093 | 3,121 | 3,090 | 3,108 | +0.78% | 350,100 | 2741億6407万 | -2.91% | 15.3 | 1.51 |
| 03/17 | 3,061 | 3,093 | 3,050 | 3,084 | +0.69% | 398,600 | 2720億4697万 | -3.93% | 15.18 | 1.5 |
| 03/14 | 3,024 | 3,063 | 3,009 | 3,063 | +1.93% | 449,400 | 2701億9451万 | -4.88% | 15.08 | 1.49 |
| 03/13 | 2,999 | 3,021 | 2,991 | 3,005 | -0.1% | 506,600 | 2650億7820万 | -6.99% | 14.8 | 1.46 |
| 03/12 | 3,015 | 3,029 | 2,987 | 3,008 | -0.69% | 448,500 | 2653億4283万 | -7.3% | 14.81 | 1.46 |
| 03/11 | 2,990 | 3,029 | 2,971 | 3,029 | +1.37% | 746,800 | 2671億9529万 | -7.09% | 14.91 | 1.47 |
| 03/10 | 3,000 | 3,002 | 2,965 | 2,988 | +0.13% | 535,900 | 2635億7859万 | -8.79% | 14.71 | 1.45 |
| 03/07 | 2,975 | 2,997 | 2,971 | 2,984 | -0.03% | 495,600 | 2632億2574万 | -9.41% | 14.69 | 1.45 |
| 03/06 | 2,976 | 3,005 | 2,963 | 2,985 | +0.37% | 730,600 | 2633億1395万 | -9.87% | 14.7 | 1.45 |
| 03/05 | 2,970 | 2,994 | 2,933 | 2,974 | +0.27% | 1,144,300 | 2623億4361万 | -10.72% | 14.64 | 1.45 |
| 03/04 | 3,100 | 3,100 | 2,962 | 2,966 | -12.79% | 3,174,600 | 2616億3791万 | -11.46% | 14.6 | 1.44 |
| 03/03 | 3,332 | 3,425 | 3,313 | 3,401 | +2.69% | 746,600 | 3000億1030万 | +0.98% | 16.74 | 1.65 |
| 02/28 | 3,370 | 3,380 | 3,307 | 3,312 | -1.52% | 361,000 | 2921億5940万 | -1.69% | 16.31 | 1.61 |
| 02/27 | 3,335 | 3,380 | 3,332 | 3,363 | -0.06% | 200,800 | 2966億5823万 | -0.3% | 16.56 | 1.64 |
| 02/26 | 3,320 | 3,373 | 3,319 | 3,365 | +1.78% | 215,700 | 2968億3465万 | -0.21% | 16.57 | 1.64 |
| 02/25 | 3,292 | 3,320 | 3,286 | 3,306 | +0.55% | 231,300 | 2916億3012万 | -1.87% | 16.28 | 1.61 |
| 02/21 | 3,289 | 3,310 | 3,275 | 3,288 | -0.18% | 215,000 | 2900億4230万 | -2.4% | 16.19 | 1.6 |
| 02/20 | 3,310 | 3,330 | 3,283 | 3,294 | -1.05% | 233,200 | 2905億7157万 | -2.26% | 16.22 | 1.6 |
| 02/19 | 3,310 | 3,348 | 3,307 | 3,329 | +0.82% | 236,000 | 2936億5901万 | -1.3% | 16.39 | 1.62 |
| 02/18 | 3,299 | 3,330 | 3,292 | 3,302 | +0.09% | 231,500 | 2912億7727万 | -2.16% | 16.26 | 1.61 |
| 02/17 | 3,320 | 3,337 | 3,288 | 3,299 | -1.73% | 340,500 | 2910億1264万 | -2.45% | 16.24 | 1.6 |
| 02/14 | 3,450 | 3,450 | 3,356 | 3,357 | -2.84% | 347,800 | 2961億2895万 | -0.89% | 16.53 | 1.63 |
| 02/13 | 3,400 | 3,461 | 3,380 | 3,455 | +2.52% | 264,700 | 3047億7377万 | +1.95% | 17.01 | 1.68 |
| 02/12 | 3,406 | 3,410 | 3,345 | 3,370 | -0.24% | 161,600 | 2972億7572万 | -0.53% | 16.59 | 1.64 |
| 02/10 | 3,346 | 3,393 | 3,346 | 3,378 | +1.23% | 179,700 | 2979億8141万 | -0.35% | 16.63 | 1.64 |
| 02/07 | 3,342 | 3,357 | 3,328 | 3,337 | -0.09% | 134,100 | 2943億6471万 | -1.77% | 16.43 | 1.62 |
| 02/06 | 3,370 | 3,390 | 3,330 | 3,340 | -0.27% | 176,000 | 2946億2934万 | -1.94% | 16.44 | 1.62 |
| 02/05 | 3,340 | 3,370 | 3,332 | 3,349 | +0.15% | 152,700 | 2954億2326万 | -1.9% | 16.49 | 1.63 |
| 02/04 | 3,405 | 3,405 | 3,339 | 3,344 | -0.92% | 165,400 | 2949億8219万 | -2.22% | 16.46 | 1.63 |
| 02/03 | 3,400 | 3,401 | 3,355 | 3,375 | -1.52% | 209,600 | 2977億1678万 | -1.52% | 16.62 | 1.64 |
| 01/31 | 3,455 | 3,455 | 3,410 | 3,427 | -0.87% | 144,500 | 3023億382万 | -0.2% | 16.87 | 1.67 |
| 01/30 | 3,439 | 3,477 | 3,435 | 3,457 | +0.79% | 138,700 | 3049億5019万 | +0.52% | 17.02 | 1.68 |
| 01/29 | 3,475 | 3,477 | 3,428 | 3,430 | -1.07% | 131,800 | 3025億6846万 | -0.44% | 16.89 | 1.67 |
| 01/28 | 3,457 | 3,484 | 3,452 | 3,467 | +0.58% | 118,300 | 3058億3232万 | +0.49% | 17.07 | 1.69 |
| 01/27 | 3,438 | 3,480 | 3,418 | 3,447 | +1.38% | 198,000 | 3040億6807万 | -0.29% | 16.97 | 1.68 |
| 01/24 | 3,448 | 3,460 | 3,400 | 3,400 | -0.67% | 356,100 | 2999億2209万 | -1.93% | 16.74 | 1.65 |
| 01/23 | 3,433 | 3,433 | 3,367 | 3,423 | -0.26% | 271,000 | 3019億5097万 | -1.55% | 16.85 | 1.66 |
| 01/22 | 3,379 | 3,438 | 3,364 | 3,432 | +2.82% | 370,900 | 3027億4488万 | -1.55% | 16.9 | 1.67 |
| 01/21 | 3,315 | 3,343 | 3,304 | 3,338 | +1.49% | 192,200 | 2944億5292万 | -4.55% | 16.43 | 1.62 |
| 01/20 | 3,310 | 3,331 | 3,288 | 3,289 | -0.45% | 213,100 | 2901億3051万 | -6.32% | 16.19 | 1.6 |
| 01/17 | 3,300 | 3,332 | 3,292 | 3,304 | -0.21% | 255,500 | 2914億5370万 | -6.27% | 16.27 | 1.61 |
| 01/16 | 3,350 | 3,359 | 3,302 | 3,311 | -1.84% | 245,500 | 2920億7119万 | -6.36% | 16.3 | 1.61 |
| 01/15 | 3,379 | 3,398 | 3,360 | 3,373 | -0.18% | 188,200 | 2975億4035万 | -4.93% | 16.61 | 1.64 |
| 01/14 | 3,450 | 3,451 | 3,351 | 3,379 | -2.28% | 361,300 | 2980億6963万 | -4.98% | 16.64 | 1.64 |
| 01/10 | 3,445 | 3,483 | 3,431 | 3,458 | +0.88% | 264,500 | 3050億3841万 | -2.92% | 17.03 | 1.68 |
| 01/09 | 3,420 | 3,447 | 3,406 | 3,428 | +0.23% | 221,800 | 3023億9203万 | -3.57% | 16.88 | 1.67 |
| 01/08 | 3,412 | 3,437 | 3,393 | 3,420 | -0.18% | 236,800 | 3016億8633万 | -3.61% | 16.84 | 1.66 |
| 01/07 | 3,420 | 3,438 | 3,391 | 3,426 | +0.15% | 293,200 | 3022億1561万 | -3.25% | 16.87 | 1.67 |
| 01/06 | 3,550 | 3,551 | 3,421 | 3,421 | -3.33% | 502,700 | 3017億7455万 | -3.06% | 16.84 | 1.66 |
| 2024 | ||||||||||
| 12/30 | 3,580 | 3,586 | 3,538 | 3,539 | -1.15% | 252,500 | 3121億8361万 | +0.57% | 17.42 | 1.72 |
| 12/27 | 3,543 | 3,582 | 3,543 | 3,580 | +1.56% | 222,200 | 3158億32万 | +2.2% | 17.63 | 1.74 |
| 12/26 | 3,508 | 3,552 | 3,501 | 3,525 | +0.48% | 351,300 | 3109億4863万 | +1.15% | 17.36 | 1.71 |
| 12/25 | 3,520 | 3,520 | 3,464 | 3,508 | -0.23% | 259,200 | 3094億4902万 | +1.1% | 17.27 | 1.71 |
| 12/24 | 3,544 | 3,546 | 3,512 | 3,516 | -0.85% | 168,800 | 3101億5472万 | +1.8% | 17.31 | 1.71 |
| 12/23 | 3,558 | 3,593 | 3,541 | 3,546 | -0.34% | 228,400 | 3128億109万 | +3.11% | 17.46 | 1.72 |
| 12/20 | 3,597 | 3,599 | 3,540 | 3,558 | -1.11% | 331,700 | 3138億5964万 | +3.88% | 17.52 | 1.73 |
| 12/19 | 3,541 | 3,606 | 3,541 | 3,598 | +0.81% | 250,300 | 3173億8814万 | +5.51% | 17.71 | 1.75 |
| 12/18 | 3,651 | 3,655 | 3,563 | 3,569 | -2.09% | 337,200 | 3148億2998万 | +5.19% | 17.57 | 1.74 |
| 12/17 | 3,670 | 3,671 | 3,630 | 3,645 | -0.87% | 243,700 | 3215億3412万 | +7.87% | 17.95 | 1.77 |
| 12/16 | 3,664 | 3,694 | 3,652 | 3,677 | +0.6% | 284,500 | 3243億5692万 | +9.3% | 18.1 | 1.79 |
| 12/13 | 3,635 | 3,697 | 3,625 | 3,655 | +0.22% | 516,800 | 3224億1624万 | +9.17% | 18 | 1.78 |
| 12/12 | 3,714 | 3,719 | 3,623 | 3,647 | -1.96% | 487,900 | 3217億1054万 | +9.39% | 17.96 | 1.77 |
| 12/11 | 3,672 | 3,720 | 3,656 | 3,720 | +1.33% | 438,100 | 3281億5005万 | +11.98% | 18.32 | 1.81 |
| 12/10 | 3,651 | 3,672 | 3,626 | 3,671 | +0.74% | 422,000 | 3238億2764万 | +11.07% | 18.07 | 1.79 |
| 12/09 | 3,584 | 3,650 | 3,568 | 3,644 | +1.5% | 560,500 | 3214億4591万 | +10.66% | 17.94 | 1.77 |
| 12/06 | 3,602 | 3,603 | 3,556 | 3,590 | -0.44% | 304,400 | 3166億8244万 | +9.42% | 17.68 | 1.75 |
| 12/05 | 3,570 | 3,608 | 3,553 | 3,606 | +1.01% | 751,200 | 3180億9384万 | +10.24% | 17.75 | 1.75 |
| 12/04 | 3,519 | 3,610 | 3,496 | 3,570 | +1.31% | 1,094,400 | 3149億1819万 | +9.51% | 17.58 | 1.74 |
| 12/03 | 3,319 | 3,528 | 3,239 | 3,524 | +6.79% | 2,078,800 | 3108億6042万 | +8.43% | 17.35 | 1.71 |
| 12/02 | 3,251 | 3,315 | 3,232 | 3,300 | +1.57% | 667,500 | 2911億85万 | +1.82% | 16.25 | 1.6 |
| 11/29 | 3,325 | 3,325 | 3,241 | 3,249 | +0.06% | 623,500 | 2866億202万 | +0.28% | 16 | 1.58 |
| 11/28 | 3,150 | 3,249 | 3,130 | 3,247 | +3.97% | 467,000 | 2864億2559万 | +0.19% | 15.99 | 1.58 |
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 4月期 | 3,200 4,160 6/14 | 1,586 3/17 | 2,882,100 3/5 | - | - | +9.43% 1/31 | -19.46% 3/14 |
| 2009年 4月期 | 1,847 6/6 | 1,127 3/18 | 3,188,900 9/4 | - | - | +16.57% 11/5 | -18.13% 9/5 |
| 2010年 4月期 | 1,729 9/3 | 1,171 5/1 | 1,300,300 8/21 | - | - | +10.12% 7/8 | -9.66% 11/12 |
| 2011年 4月期 | 1,499 3/24 | 1,169 3/15 | 1,780,000 3/24 | 1367億2735万 | 1066億2727万 | +5.2% 6/17 | -14.73% 3/15 |
| 2012年 4月期 | 1,490 4/2 3/30 | 1,281 8/9 | 3,218,100 5/31 | 1359億644万 | 1168億4305万 | +6.35% 3/29 | -6.76% 8/9 |
| 2013年 4月期 | 2,502 4/15 | 1,300 6/4 | 1,822,700 4/24 | 2282億1337万 | 1185億7609万 | +13.25% 3/27 | -8.64% 6/4 |
| 2014年 4月期 | 2,409 7/10 | 1,950 6/7 | 1,004,900 4/24 | 2197億3062万 | 1778億6414万 | +8.46% 7/10 | -10.95% 6/6 |
| 2015年 4月期 | 2,693 7/8 | 2,052 12/17 | 1,801,000 9/2 | 2402億4893万 | 1830億6380万 | +12.02% 6/4 | -10.27% 9/5 |
| 2016年 4月期 | 3,700 3/29 | 2,390 9/16 | 1,183,000 10/14 | 3300億8580万 | 2132億1758万 | +12.78% 8/5 | -14.32% 9/7 |
| 2017年 4月期 | 4,265 3/29 | 3,050 8/31 | 1,142,800 9/2 | 3804億9080万 | 2720億9775万 | +11.38% 9/28 | -12.91% 8/19 |
| 2018年 4月期 | 4,670 6/1 | 3,740 9/22 | 1,558,100 3/2 | 4166億2181万 | 3336億5430万 | +10.06% 6/4 | -9.13% 3/5 |
| 2019年 4月期 | 5,840 4/1 | 4,280 9/6 | 1,227,300 6/4 | 5210億29万 | 3818億2898万 | +13.78% 6/14 | -8.94% 9/6 |
| 2020年 4月期 | 6,400 4/23 | 3,910 3/13 | 896,100 4/27 | 5709億5923万 | 3488億2040万 | +20.03% 3/30 | -19.51% 3/13 |
| 2021年 4月期 | 8,590 11/30 | 5,850 5/28 | 3,488,200 5/29 | 7663億3434万 | 5218億9242万 | +14.28% 11/24 | -14.58% 12/16 |
| 2022年 4月期 | 7,850 9/17 | 4,935 4/18 | 628,100 4/26 | 7003億1718万 | 4402億6309万 | +9.85% 9/17 | -17.55% 12/2 |
| 2023年 4月期 | 6,590 8/2 | 4,045 3/16 | 3,872,000 2/28 | 5879億958万 | 3608億6407万 | +12.52% 7/7 | -13.06% 1/17 |
| 2024年 4月期 | 5,063 9/15 | 3,613 3/26 | 3,827,700 3/4 | 4516億8227万 | 3223億2432万 | +15.02% 9/4 | -10.57% 12/15 |
| 最新 | 3,400 2025/4/28 | 840,300 | 2999億2209万 | +4.55% 3,252 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 66%（1.66倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 145%（2.45倍）
- 2000/12/29 vs 1999/12/30
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/04/28 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
750円（1996/12/06） - 353%（4.53倍）
3,400円（4/28）