株価チャート
株価
4/28
- 前日 (4/25)
- 1,512
- 始値
- 1,511
- 高値
- 1,524
- 安値
- 1,505
- 終値 +0.6%
- 1,521
- 出来高 -6.48%
- 376,500
乖離率
- 株価（5日）
移動平均値 - +1.81%
1,494 - 株価（25日）
移動平均値 - +1.81%
1,494 - 出来高（5日）
移動平均値 - +14.92%
327,620
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 | 1,511 | 1,524 | 1,505 | 1,521 | +0.6% | 376,500 | 1441億4714万 | +1.81% | 16.92 | 1.89 |
| 04/25 | 1,480 | 1,517 | 1,477 | 1,512 | +1.68% | 402,600 | 1432億9420万 | +0.93% | 16.82 | 1.87 |
| 04/24 | 1,487 | 1,491 | 1,478 | 1,487 | +0.07% | 284,500 | 1409億2492万 | -0.93% | 16.54 | 1.84 |
| 04/23 | 1,475 | 1,486 | 1,464 | 1,486 | +1.5% | 282,300 | 1408億3015万 | -1.33% | 16.53 | 1.84 |
| 04/22 | 1,465 | 1,467 | 1,448 | 1,464 | +0.62% | 292,200 | 1387億4518万 | -3.3% | 16.28 | 1.81 |
| 04/21 | 1,452 | 1,458 | 1,446 | 1,455 | +0.21% | 196,800 | 1378億9224万 | -4.4% | 16.18 | 1.8 |
| 04/18 | 1,437 | 1,453 | 1,432 | 1,452 | +1.26% | 237,900 | 1376億792万 | -5.16% | 16.15 | 1.8 |
| 04/17 | 1,443 | 1,444 | 1,426 | 1,434 | -0.62% | 262,900 | 1359億204万 | -6.88% | 15.95 | 1.78 |
| 04/16 | 1,428 | 1,444 | 1,426 | 1,443 | +0.84% | 295,100 | 1367億5498万 | -6.9% | 16.05 | 1.79 |
| 04/15 | 1,428 | 1,443 | 1,422 | 1,431 | -0.07% | 355,800 | 1356億1773万 | -8.27% | 15.92 | 1.77 |
| 04/14 | 1,431 | 1,444 | 1,429 | 1,432 | +0.14% | 303,000 | 1357億1250万 | -8.79% | 15.93 | 1.78 |
| 04/11 | 1,400 | 1,433 | 1,392 | 1,430 | -0.9% | 455,600 | 1355億2295万 | -9.44% | 15.9 | 1.77 |
| 04/10 | 1,447 | 1,455 | 1,425 | 1,443 | +3.44% | 509,800 | 1367億5498万 | -9.19% | 16.05 | 1.79 |
| 04/09 | 1,393 | 1,413 | 1,390 | 1,395 | -2.65% | 370,700 | 1322億596万 | -12.59% | 15.51 | 1.73 |
| 04/08 | 1,441 | 1,456 | 1,426 | 1,433 | +3.54% | 380,500 | 1358億727万 | -10.66% | 15.94 | 1.78 |
| 04/07 | 1,401 | 1,410 | 1,382 | 1,384 | -6.55% | 679,700 | 1311億6347万 | -14.09% | 15.39 | 1.72 |
| 04/04 | 1,500 | 1,512 | 1,469 | 1,481 | -3.58% | 500,400 | 1403億5629万 | -8.52% | 16.47 | 1.84 |
| 04/03 | 1,503 | 1,538 | 1,497 | 1,536 | +0.46% | 409,900 | 1455億6871万 | -5.42% | 17.08 | 1.9 |
| 04/02 | 1,530 | 1,544 | 1,525 | 1,529 | +0.59% | 324,500 | 1449億531万 | -6.02% | 17 | 1.9 |
| 04/01 | 1,529 | 1,552 | 1,515 | 1,520 | -0.26% | 537,600 | 1440億5237万 | -6.81% | 16.9 | 1.88 |
| 03/31 | 1,591 | 1,605 | 1,524 | 1,524 | -6.56% | 872,900 | 1444億3146万 | -6.79% | 16.95 | 1.89 |
| 03/28 | 1,653 | 1,653 | 1,631 | 1,631 | -1.51% | 253,800 | 1545億7199万 | -0.55% | 18.14 | 2.02 |
| 03/27 | 1,650 | 1,663 | 1,640 | 1,656 | +0.36% | 318,600 | 1569億4127万 | +0.91% | 18.42 | 2.05 |
| 03/26 | 1,630 | 1,664 | 1,630 | 1,650 | +1.48% | 477,800 | 1563億7264万 | +0.67% | 18.35 | 2.05 |
| 03/25 | 1,619 | 1,637 | 1,616 | 1,626 | +0.37% | 347,200 | 1540億9813万 | -0.79% | 18.08 | 2.02 |
| 03/24 | 1,592 | 1,634 | 1,592 | 1,620 | +2.14% | 593,300 | 1535億2950万 | -1.22% | 18.02 | 2.01 |
| 03/21 | 1,605 | 1,613 | 1,586 | 1,586 | -1.25% | 1,561,200 | 1503億728万 | -3.41% | 17.64 | 1.97 |
| 03/19 | 1,669 | 1,679 | 1,603 | 1,606 | -4.8% | 1,316,700 | 1522億270万 | -2.37% | 17.86 | 1.99 |
| 03/18 | 1,700 | 1,719 | 1,680 | 1,687 | +0.6% | 653,900 | 1598億7918万 | +2.37% | 18.76 | 2.09 |
| 03/17 | 1,678 | 1,680 | 1,665 | 1,677 | +0.78% | 179,900 | 1589億3147万 | +1.82% | 18.65 | 2.08 |
| 03/14 | 1,650 | 1,678 | 1,642 | 1,664 | -0.48% | 327,500 | 1576億9944万 | +0.97% | 18.51 | 2.06 |
| 03/13 | 1,687 | 1,709 | 1,667 | 1,672 | -1.24% | 244,100 | 1584億5761万 | +1.39% | 18.6 | 2.07 |
| 03/12 | 1,692 | 1,701 | 1,677 | 1,693 | -0.12% | 251,200 | 1604億4781万 | +2.67% | 18.83 | 2.1 |
| 03/11 | 1,670 | 1,701 | 1,665 | 1,695 | +1.07% | 405,900 | 1606億3735万 | +2.79% | 18.85 | 2.1 |
| 03/10 | 1,670 | 1,682 | 1,656 | 1,677 | +0.54% | 230,400 | 1589億3147万 | +1.7% | 18.65 | 2.08 |
| 03/07 | 1,658 | 1,672 | 1,641 | 1,668 | -0.12% | 187,700 | 1580億7852万 | +1.03% | 18.55 | 2.07 |
| 03/06 | 1,637 | 1,677 | 1,634 | 1,670 | +2.83% | 257,900 | 1582億6807万 | +1.09% | 18.57 | 2.07 |
| 03/05 | 1,615 | 1,637 | 1,609 | 1,624 | +1.31% | 254,200 | 1539億859万 | -1.75% | 18.06 | 2.01 |
| 03/04 | 1,595 | 1,603 | 1,588 | 1,603 | +0.06% | 220,100 | 1519億1839万 | -3.08% | 17.83 | 1.99 |
| 03/03 | 1,590 | 1,604 | 1,586 | 1,602 | +0.95% | 163,700 | 1518億2362万 | -3.26% | 17.82 | 1.99 |
| 02/28 | 1,600 | 1,606 | 1,586 | 1,587 | -1.18% | 299,100 | 1504億205万 | -4.28% | 17.65 | 1.97 |
| 02/27 | 1,605 | 1,611 | 1,603 | 1,606 | -0.25% | 178,000 | 1522億270万 | -3.31% | 17.86 | 1.99 |
| 02/26 | 1,636 | 1,636 | 1,601 | 1,610 | -1.11% | 202,000 | 1525億8179万 | -3.13% | 17.91 | 2 |
| 02/25 | 1,620 | 1,634 | 1,618 | 1,628 | +0.18% | 218,900 | 1542億8767万 | -2.1% | 18.11 | 2.02 |
| 02/21 | 1,620 | 1,628 | 1,618 | 1,625 | -0.18% | 153,400 | 1540億336万 | -2.29% | 18.07 | 2.01 |
| 02/20 | 1,640 | 1,640 | 1,617 | 1,628 | -1.51% | 154,600 | 1542億8767万 | -2.16% | 18.11 | 2.02 |
| 02/19 | 1,623 | 1,660 | 1,617 | 1,653 | +1.54% | 218,300 | 1566億5695万 | -0.6% | 18.38 | 2.04 |
| 02/18 | 1,638 | 1,640 | 1,626 | 1,628 | -0.79% | 157,400 | 1542億8767万 | -2.05% | 18.11 | 2.01 |
| 02/17 | 1,664 | 1,667 | 1,640 | 1,641 | -0.73% | 150,500 | 1555億1970万 | -1.26% | 18.25 | 2.02 |
| 02/14 | 1,661 | 1,668 | 1,653 | 1,653 | -0.66% | 118,200 | 1566億5695万 | -0.48% | 18.38 | 2.04 |
| 02/13 | 1,664 | 1,673 | 1,659 | 1,664 | 0% | 120,300 | 1576億9944万 | +0.12% | 18.51 | 2.05 |
| 02/12 | 1,677 | 1,682 | 1,657 | 1,664 | -0.48% | 146,900 | 1576億9944万 | +0.12% | 18.51 | 2.05 |
| 02/10 | 1,666 | 1,682 | 1,664 | 1,672 | -0.59% | 170,900 | 1584億5761万 | +0.6% | 18.6 | 2.06 |
| 02/07 | 1,692 | 1,706 | 1,682 | 1,682 | -0.53% | 136,400 | 1594億532万 | +1.14% | 18.71 | 2.07 |
| 02/06 | 1,675 | 1,694 | 1,674 | 1,691 | +0.65% | 152,600 | 1602億5826万 | +1.62% | 18.81 | 2.08 |
| 02/05 | 1,660 | 1,688 | 1,654 | 1,680 | +0.6% | 216,500 | 1592億1578万 | +0.96% | 18.68 | 2.07 |
| 02/04 | 1,691 | 1,697 | 1,663 | 1,670 | -1.36% | 229,700 | 1582億6807万 | +0.36% | 18.57 | 2.06 |
| 02/03 | 1,699 | 1,700 | 1,687 | 1,693 | -0.7% | 297,500 | 1604億4781万 | +1.62% | 18.83 | 2.09 |
| 01/31 | 1,703 | 1,709 | 1,694 | 1,705 | -0.64% | 282,000 | 1615億8506万 | +2.34% | 18.96 | 2.1 |
| 01/30 | 1,698 | 1,718 | 1,694 | 1,716 | +0.41% | 270,500 | 1641億7195万 | +2.94% | 19.08 | 2.14 |
| 01/29 | 1,728 | 1,734 | 1,700 | 1,709 | +1.24% | 333,300 | 1635億225万 | +2.46% | 19.01 | 2.13 |
| 01/28 | 1,661 | 1,699 | 1,660 | 1,688 | +1.63% | 466,400 | 1614億9315万 | +1.2% | 18.77 | 2.1 |
| 01/27 | 1,670 | 1,671 | 1,654 | 1,661 | +0.48% | 188,100 | 1589億1002万 | -0.54% | 18.47 | 2.07 |
| 01/24 | 1,655 | 1,667 | 1,647 | 1,653 | +0.3% | 170,400 | 1581億4465万 | -1.25% | 18.38 | 2.06 |
| 01/23 | 1,653 | 1,655 | 1,636 | 1,648 | -0.3% | 225,200 | 1576億6630万 | -2.08% | 18.33 | 2.05 |
| 01/22 | 1,650 | 1,658 | 1,636 | 1,653 | +0.73% | 172,700 | 1581億4465万 | -2.36% | 18.38 | 2.06 |
| 01/21 | 1,640 | 1,644 | 1,629 | 1,641 | +0.24% | 147,000 | 1569億9660万 | -3.58% | 18.25 | 2.04 |
| 01/20 | 1,638 | 1,647 | 1,634 | 1,637 | +0.37% | 169,700 | 1566億1391万 | -4.32% | 18.21 | 2.04 |
| 01/17 | 1,633 | 1,637 | 1,613 | 1,631 | -0.12% | 168,600 | 1560億3989万 | -5.23% | 18.14 | 2.03 |
| 01/16 | 1,622 | 1,646 | 1,616 | 1,633 | +1.37% | 253,600 | 1562億3123万 | -5.72% | 18.16 | 2.03 |
| 01/15 | 1,619 | 1,632 | 1,606 | 1,611 | -0.56% | 254,800 | 1541億2646万 | -7.47% | 17.92 | 2 |
| 01/14 | 1,629 | 1,629 | 1,609 | 1,620 | -0.12% | 280,500 | 1549億8750万 | -7.48% | 18.02 | 2.02 |
| 01/10 | 1,611 | 1,630 | 1,606 | 1,622 | -1.1% | 378,900 | 1551億7884万 | -7.89% | 18.04 | 2.02 |
| 01/09 | 1,655 | 1,659 | 1,639 | 1,640 | -0.91% | 225,600 | 1569億93万 | -7.4% | 18.24 | 2.04 |
| 01/08 | 1,665 | 1,665 | 1,650 | 1,655 | -0.6% | 283,000 | 1583億3600万 | -7.02% | 18.41 | 2.06 |
| 01/07 | 1,671 | 1,679 | 1,665 | 1,665 | -0.6% | 296,100 | 1592億9271万 | -6.83% | 18.52 | 2.07 |
| 01/06 | 1,697 | 1,705 | 1,672 | 1,675 | -0.53% | 343,300 | 1602億4942万 | -6.63% | 18.63 | 2.08 |
| 2024 | ||||||||||
| 12/30 | 1,713 | 1,713 | 1,679 | 1,684 | -1.69% | 270,500 | 1611億1046万 | -6.5% | 18.73 | 2.1 |
| 12/27 | 1,693 | 1,713 | 1,693 | 1,713 | +0.82% | 273,200 | 1638億8493万 | -5.2% | 19.05 | 2.13 |
| 12/26 | 1,689 | 1,700 | 1,687 | 1,699 | +1.01% | 270,400 | 1625億4553万 | -6.29% | 18.9 | 2.11 |
| 12/25 | 1,713 | 1,713 | 1,668 | 1,682 | -1.64% | 262,200 | 1609億1912万 | -7.58% | 18.71 | 2.09 |
| 12/24 | 1,699 | 1,710 | 1,686 | 1,710 | -0.06% | 352,400 | 1635億9792万 | -6.46% | 19.02 | 2.13 |
| 12/23 | 1,720 | 1,722 | 1,704 | 1,711 | -0.06% | 219,000 | 1636億9359万 | -6.76% | 19.03 | 2.13 |
| 12/20 | 1,735 | 1,737 | 1,712 | 1,712 | -1.78% | 336,900 | 1637億8926万 | -7.06% | 19.04 | 2.13 |
| 12/19 | 1,723 | 1,755 | 1,719 | 1,743 | +1.16% | 285,700 | 1667億5507万 | -5.78% | 19.38 | 2.17 |
| 12/18 | 1,740 | 1,750 | 1,717 | 1,723 | -0.92% | 260,400 | 1648億4164万 | -7.17% | 19.16 | 2.14 |
| 12/17 | 1,732 | 1,747 | 1,721 | 1,739 | -0.06% | 499,900 | 1663億7239万 | -6.76% | 19.34 | 2.16 |
| 12/16 | 1,771 | 1,800 | 1,732 | 1,740 | -7.94% | 1,347,000 | 1664億6806万 | -7.05% | 19.35 | 2.17 |
| 12/13 | 1,879 | 1,900 | 1,867 | 1,890 | +0.11% | 492,600 | 1808億1875万 | +0.59% | 21.02 | 2.35 |
| 12/12 | 1,898 | 1,900 | 1,878 | 1,888 | +0.64% | 396,600 | 1806億2741万 | +0.43% | 21 | 2.35 |
| 12/11 | 1,885 | 1,901 | 1,876 | 1,876 | -0.37% | 325,300 | 1794億7935万 | -0.27% | 20.86 | 2.33 |
| 12/10 | 1,905 | 1,911 | 1,882 | 1,883 | -0.16% | 260,900 | 1801億4905万 | +0.05% | 20.94 | 2.34 |
| 12/09 | 1,874 | 1,902 | 1,864 | 1,886 | -0.21% | 331,100 | 1804億3607万 | +0.11% | 20.98 | 2.35 |
| 12/06 | 1,877 | 1,902 | 1,876 | 1,890 | +1.23% | 270,400 | 1808億1875万 | +0.32% | 21.02 | 2.35 |
| 12/05 | 1,864 | 1,875 | 1,862 | 1,867 | +0.11% | 203,100 | 1786億1831万 | -1.01% | 20.76 | 2.32 |
| 12/04 | 1,865 | 1,879 | 1,863 | 1,865 | 0% | 199,100 | 1784億2697万 | -1.22% | 20.74 | 2.32 |
| 12/03 | 1,876 | 1,886 | 1,865 | 1,865 | +0.11% | 247,100 | 1784億2697万 | -1.32% | 20.74 | 2.32 |
| 12/02 | 1,866 | 1,874 | 1,845 | 1,863 | -0.11% | 196,400 | 1782億3563万 | -1.64% | 20.72 | 2.32 |
| 11/29 | 1,846 | 1,872 | 1,832 | 1,865 | +1.03% | 289,700 | 1784億2697万 | -1.64% | 20.74 | 2.32 |
| 11/28 | 1,840 | 1,854 | 1,837 | 1,846 | +0.22% | 179,800 | 1766億921万 | -2.79% | 20.53 | 2.3 |
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 5月期 | 1,540 3,080 12/19 | 860 1,720 3/17 | 1,539,400 769,700 7/6 | - | - | +22.17% 7/6 | -17.81% 2/1 |
| 2009年 5月期 | 1,043 2,085 6/2 | 537 1,074 10/10 | 1,884,600 942,300 7/3 | - | - | +18.15% 11/5 | -25.15% 10/10 |
| 2010年 5月期 | 999 1,997 9/17 | 708 1,415 6/10 1,415 6/4 | 554,200 277,100 12/8 | - | - | +15.4% 7/7 | -11.16% 11/27 |
| 2011年 5月期 | 898 1,795 12/9 | 480 960 3/16 | 934,400 467,200 3/10 | 685億4925万 | 366億6144万 | +11.69% 7/4 | -38.98% 3/15 |
| 2012年 5月期 | 848 1,695 4/23 | 421 842 5/29 | 2,490,600 1,245,300 5/1 | 647億3035万 | 321億5513万 | +13.24% 3/28 | -31.6% 5/16 |
| 2013年 5月期 | 995 1,990 5/13 | 410 820 6/4 | 2,259,000 1,129,500 3/15 | 759億9611万 | 313億1498万 | +21.29% 5/9 | -10.96% 5/30 |
| 2014年 5月期 | 2,038 4,075 2/19 | 741 1,482 6/4 | 2,307,600 1,153,800 7/4 | 2231億9712万 | 565億9609万 | +23.69% 10/31 | -14.3% 4/22 |
| 2015年 5月期 | 1,733 3,465 7/10 | 898 1,795 2/3 | 4,420,200 2,210,100 3/18 | 1903億3141万 | 988億1080万 | +29.41% 3/20 | -17.12% 8/13 |
| 2016年 5月期 | 2,770 5,540 11/20 | 1,473 2,946 2/12 | 3,968,400 1,984,200 7/3 | 3061億3707万 | 1627億9419万 | +19.97% 3/22 | -22.76% 2/12 |
| 2017年 5月期 | 2,240 4,480 11/11 4,480 10/21 | 1,477 2,953 4/5 | 5,204,400 2,602,200 2/20 | 2475億6211万 | 1631億8100万 | +12.48% 10/7 | -10.72% 1/24 |
| 2018年 5月期 | 2,010 4,020 3/8 | 1,499 2,998 11/16 | 5,752,400 2,876,200 6/20 | 2221億4278万 | 1656億6768万 | +12.55% 7/6 | -9.8% 3/26 |
| 2019年 5月期 | 1,820 3,640 6/29 | 1,026 2,051 2/8 | 4,157,000 2,078,500 7/5 | 2011億4421万 | 1133億3702万 | +16.55% 2/26 | -20.17% 12/25 |
| 2020年 5月期 | 1,833 3,665 3/30 | 1,053 2,105 3/13 | 14,665,000 7,332,500 7/17 | 2025億2570万 | 1163億2103万 | +22.24% 3/27 | -27.9% 3/16 |
| 2021年 5月期 | 2,358 4,715 10/9 | 1,503 3,005 8/7 | 4,051,200 2,025,600 3/17 | 2605億4807万 | 1660億5449万 | +26.85% 9/23 | -12.03% 12/25 |
| 2022年 5月期 | 1,924 7/5 | 1,299 1/21 | 3,021,300 7/5 | 1972億4617万 | 1331億7192万 | +14.76% 2/10 | -10.7% 3/16 |
| 2023年 5月期 | 1,904 5/19 | 1,388 6/20 | 3,072,100 9/16 | 1856億7579万 | 1353億5609万 | +15.58% 7/6 | -15.08% 9/28 |
| 2024年 5月期 | 2,440 5/8 | 1,770 9/22 | 3,778,600 7/5 | 2380億5786万 | 1726億827万 | +19.28% 7/5 | -8.48% 9/21 |
| 最新 | 1,521 2025/4/28 | 376,500 | 1441億4714万 | +1.81% 1,494 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 168%（2.68倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- 125%（2.25倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/04/28 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
410円（2012/06/04） - 271%（3.71倍）
1,521円（4/28）