株価チャート
株価
4/28
- 前日 (4/25)
- 2,867
- 始値
- 2,893
- 高値
- 2,968
- 安値
- 2,863
- 終値 +3.07%
- 2,955
- 出来高 +42.08%
- 280,600
乖離率
- 株価（5日）
移動平均値 - +2.71%
2,877 - 株価（25日）
移動平均値 - +4.45%
2,829 - 出来高（5日）
移動平均値 - -18.68%
345,060
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 | 2,893 | 2,968 | 2,863 | 2,955 | +3.07% | 280,600 | 1442億400万 | +4.45% | 11.03 | 1.77 |
| 04/25 | 2,874 | 2,917 | 2,853 | 2,867 | +1.52% | 197,500 | 1399億960万 | +1.34% | 10.7 | 1.72 |
| 04/24 | 2,910 | 2,945 | 2,821 | 2,824 | -2.69% | 316,100 | 1378億1120万 | -0.28% | 10.54 | 1.7 |
| 04/23 | 2,870 | 2,921 | 2,851 | 2,902 | +2.22% | 462,800 | 1416億1760万 | +2.33% | 10.83 | 1.74 |
| 04/22 | 2,756 | 2,872 | 2,752 | 2,839 | +2.12% | 468,300 | 1385億4320万 | +0.04% | 10.6 | 1.7 |
| 04/21 | 2,812 | 2,821 | 2,771 | 2,780 | -1.17% | 246,500 | 1356億6400万 | -2.15% | 10.38 | 1.67 |
| 04/18 | 2,740 | 2,818 | 2,732 | 2,813 | +2.18% | 227,700 | 1372億7440万 | -1.19% | 10.5 | 1.69 |
| 04/17 | 2,723 | 2,753 | 2,723 | 2,753 | +0.69% | 216,300 | 1343億4640万 | -3.44% | 10.28 | 1.65 |
| 04/16 | 2,750 | 2,757 | 2,723 | 2,734 | +0.15% | 342,200 | 1334億1920万 | -4.34% | 10.21 | 1.64 |
| 04/15 | 2,713 | 2,755 | 2,707 | 2,730 | +0.11% | 352,100 | 1332億2400万 | -4.71% | 10.19 | 1.64 |
| 04/14 | 2,720 | 2,755 | 2,703 | 2,727 | -0.18% | 181,300 | 1330億7760万 | -5.08% | 10.18 | 1.64 |
| 04/11 | 2,753 | 2,764 | 2,710 | 2,732 | -1.8% | 205,500 | 1333億2160万 | -5.14% | 10.2 | 1.64 |
| 04/10 | 2,755 | 2,797 | 2,722 | 2,782 | +6.71% | 319,800 | 1357億6160万 | -3.64% | 10.39 | 1.67 |
| 04/09 | 2,722 | 2,739 | 2,581 | 2,607 | -4.82% | 405,800 | 1272億2160万 | -9.89% | 9.73 | 1.57 |
| 04/08 | 2,713 | 2,759 | 2,682 | 2,739 | +4.66% | 477,100 | 1336億6320万 | -5.75% | 10.23 | 1.64 |
| 04/07 | 2,734 | 2,750 | 2,587 | 2,617 | -10.8% | 839,200 | 1277億960万 | -10.19% | 9.77 | 1.57 |
| 04/04 | 2,975 | 3,005 | 2,915 | 2,934 | -2.85% | 570,000 | 1431億7920万 | +0.31% | 10.95 | 1.76 |
| 04/03 | 2,849 | 3,025 | 2,837 | 3,020 | +6% | 792,900 | 1473億7600万 | +3.25% | 11.27 | 1.81 |
| 04/02 | 2,865 | 2,865 | 2,832 | 2,849 | +0.21% | 297,500 | 1390億3120万 | -2.56% | 10.64 | 1.71 |
| 04/01 | 2,861 | 2,871 | 2,838 | 2,843 | -0.18% | 188,500 | 1387億3840万 | -2.97% | 10.61 | 1.71 |
| 03/31 | 2,899 | 2,902 | 2,846 | 2,848 | -2.57% | 285,600 | 1389億8240万 | -3.03% | 10.63 | 1.71 |
| 03/28 | 2,967 | 2,972 | 2,919 | 2,923 | -1.48% | 228,500 | 1426億4240万 | -0.71% | 10.91 | 1.76 |
| 03/27 | 2,953 | 2,998 | 2,942 | 2,967 | +0.47% | 290,200 | 1447億8960万 | +0.61% | 11.08 | 1.78 |
| 03/26 | 3,000 | 3,000 | 2,914 | 2,953 | -1.27% | 398,200 | 1441億640万 | -0.07% | 11.02 | 1.77 |
| 03/25 | 2,968 | 3,005 | 2,953 | 2,991 | +1.77% | 393,100 | 1459億6080万 | +1.01% | 11.17 | 1.8 |
| 03/24 | 2,945 | 2,951 | 2,920 | 2,939 | -0.2% | 216,100 | 1434億2320万 | -0.94% | 10.97 | 1.76 |
| 03/21 | 2,930 | 2,957 | 2,917 | 2,945 | +0.41% | 216,600 | 1437億1600万 | -1.04% | 10.99 | 1.77 |
| 03/19 | 2,943 | 2,952 | 2,915 | 2,933 | -0.34% | 190,700 | 1431億3040万 | -1.74% | 10.95 | 1.76 |
| 03/18 | 2,920 | 2,964 | 2,920 | 2,943 | +0.79% | 213,800 | 1436億1840万 | -1.74% | 10.99 | 1.77 |
| 03/17 | 2,938 | 2,948 | 2,914 | 2,920 | -0.61% | 154,900 | 1424億9600万 | -2.8% | 10.9 | 1.75 |
| 03/14 | 2,924 | 2,939 | 2,902 | 2,938 | +0.65% | 194,800 | 1433億7440万 | -2.52% | 10.97 | 1.76 |
| 03/13 | 2,920 | 2,933 | 2,880 | 2,919 | +0.07% | 462,900 | 1424億4720万 | -3.47% | 10.9 | 1.75 |
| 03/12 | 2,931 | 2,944 | 2,883 | 2,917 | +0.62% | 318,300 | 1423億4960万 | -3.95% | 10.89 | 1.75 |
| 03/11 | 2,900 | 2,910 | 2,857 | 2,899 | -1.06% | 265,900 | 1414億7120万 | -5.01% | 10.82 | 1.74 |
| 03/10 | 2,920 | 2,934 | 2,884 | 2,930 | +1.03% | 178,000 | 1429億8400万 | -4.53% | 10.94 | 1.76 |
| 03/07 | 2,920 | 2,923 | 2,878 | 2,900 | -0.58% | 276,800 | 1415億2000万 | -6% | 10.83 | 1.74 |
| 03/06 | 2,974 | 2,975 | 2,913 | 2,917 | -0.44% | 164,500 | 1423億4960万 | -5.93% | 10.89 | 1.75 |
| 03/05 | 2,936 | 2,945 | 2,911 | 2,930 | -0.2% | 265,400 | 1429億8400万 | -6% | 10.94 | 1.76 |
| 03/04 | 2,930 | 2,947 | 2,888 | 2,936 | -0.07% | 300,800 | 1432億7680万 | -6.26% | 10.96 | 1.76 |
| 03/03 | 2,930 | 2,942 | 2,910 | 2,938 | +1.28% | 239,700 | 1433億7440万 | -6.58% | 10.97 | 1.76 |
| 02/28 | 2,959 | 2,980 | 2,895 | 2,901 | -1.19% | 567,000 | 1415億6880万 | -8.14% | 13.97 | 1.74 |
| 02/27 | 2,940 | 2,965 | 2,927 | 2,936 | -1.77% | 672,400 | 1432億7680万 | -7.53% | 14.14 | 1.76 |
| 02/26 | 2,997 | 3,030 | 2,972 | 2,989 | -0.07% | 768,900 | 1458億6320万 | -6.33% | 14.39 | 1.79 |
| 02/25 | 3,010 | 3,020 | 2,978 | 2,991 | -0.96% | 521,200 | 1459億6080万 | -6.62% | 14.4 | 1.8 |
| 02/21 | 2,980 | 3,045 | 2,974 | 3,020 | -0.17% | 759,400 | 1473億7600万 | -6.04% | 14.54 | 1.81 |
| 02/20 | 3,020 | 3,040 | 3,000 | 3,025 | -0.49% | 619,400 | 1476億2000万 | -6.2% | 14.57 | 1.82 |
| 02/19 | 3,090 | 3,100 | 3,035 | 3,040 | -2.56% | 499,200 | 1483億5200万 | -6% | 14.64 | 1.83 |
| 02/18 | 3,105 | 3,135 | 3,095 | 3,120 | +0.32% | 327,300 | 1522億5600万 | -3.76% | 15.02 | 1.87 |
| 02/17 | 3,130 | 3,145 | 3,110 | 3,110 | -0.64% | 395,400 | 1517億6800万 | -4.28% | 14.98 | 1.87 |
| 02/14 | 3,150 | 3,160 | 3,130 | 3,130 | -1.26% | 332,600 | 1527億4400万 | -3.84% | 15.07 | 1.88 |
| 02/13 | 3,145 | 3,185 | 3,145 | 3,170 | 0% | 387,700 | 1546億9600万 | -2.76% | 15.26 | 1.9 |
| 02/12 | 3,210 | 3,210 | 3,160 | 3,170 | -0.47% | 253,100 | 1546億9600万 | -3.15% | 15.26 | 1.9 |
| 02/10 | 3,145 | 3,195 | 3,140 | 3,185 | +0.63% | 233,300 | 1554億2800万 | -3.01% | 15.34 | 1.91 |
| 02/07 | 3,190 | 3,210 | 3,165 | 3,165 | -0.63% | 248,700 | 1544億5200万 | -3.95% | 15.24 | 1.9 |
| 02/06 | 3,175 | 3,220 | 3,155 | 3,185 | +0.47% | 337,300 | 1554億2800万 | -4.1% | 15.34 | 1.91 |
| 02/05 | 3,200 | 3,225 | 3,170 | 3,170 | -2.61% | 454,100 | 1546億9600万 | -5.17% | 15.26 | 1.9 |
| 02/04 | 3,295 | 3,310 | 3,250 | 3,255 | -1.21% | 271,000 | 1588億4400万 | -3.21% | 15.67 | 1.95 |
| 02/03 | 3,300 | 3,310 | 3,265 | 3,295 | -0.9% | 247,300 | 1607億9600万 | -2.49% | 15.87 | 1.98 |
| 01/31 | 3,335 | 3,335 | 3,310 | 3,325 | 0% | 142,600 | 1622億6000万 | -1.95% | 16.01 | 2 |
| 01/30 | 3,275 | 3,335 | 3,265 | 3,325 | +1.06% | 213,200 | 1622億6000万 | -2.23% | 16.01 | 2 |
| 01/29 | 3,335 | 3,335 | 3,285 | 3,290 | -1.35% | 207,500 | 1605億5200万 | -3.58% | 15.84 | 1.98 |
| 01/28 | 3,315 | 3,385 | 3,310 | 3,335 | +1.21% | 289,800 | 1627億4800万 | -2.63% | 16.06 | 2 |
| 01/27 | 3,310 | 3,310 | 3,270 | 3,295 | +1.38% | 269,900 | 1607億9600万 | -4.16% | 15.87 | 1.98 |
| 01/24 | 3,270 | 3,290 | 3,250 | 3,250 | -0.61% | 294,100 | 1586億 | -5.85% | 15.65 | 1.95 |
| 01/23 | 3,310 | 3,310 | 3,250 | 3,270 | -1.51% | 400,100 | 1595億7600万 | -5.71% | 15.75 | 1.96 |
| 01/22 | 3,355 | 3,360 | 3,310 | 3,320 | -0.75% | 166,400 | 1620億1600万 | -4.76% | 15.99 | 1.99 |
| 01/21 | 3,305 | 3,345 | 3,285 | 3,345 | +1.52% | 203,900 | 1632億3600万 | -4.43% | 16.11 | 2.01 |
| 01/20 | 3,270 | 3,305 | 3,270 | 3,295 | +0.76% | 174,800 | 1607億9600万 | -6.21% | 15.87 | 1.98 |
| 01/17 | 3,285 | 3,295 | 3,240 | 3,270 | -0.15% | 158,800 | 1595億7600万 | -7.37% | 15.75 | 1.96 |
| 01/16 | 3,265 | 3,290 | 3,255 | 3,275 | +0.46% | 163,700 | 1598億2000万 | -7.64% | 15.77 | 1.97 |
| 01/15 | 3,240 | 3,260 | 3,210 | 3,260 | +0.62% | 282,800 | 1590億8800万 | -8.45% | 15.7 | 1.96 |
| 01/14 | 3,280 | 3,280 | 3,235 | 3,240 | -1.52% | 290,400 | 1581億1200万 | -9.45% | 15.6 | 1.95 |
| 01/10 | 3,275 | 3,305 | 3,270 | 3,290 | +0.61% | 224,000 | 1605億5200万 | -8.48% | 15.84 | 1.98 |
| 01/09 | 3,250 | 3,295 | 3,240 | 3,270 | +0.62% | 359,000 | 1595億7600万 | -9.42% | 15.75 | 1.96 |
| 01/08 | 3,355 | 3,400 | 3,240 | 3,250 | -7.01% | 1,206,700 | 1586億 | -10.34% | 15.65 | 1.95 |
| 01/07 | 3,465 | 3,500 | 3,445 | 3,495 | +1.3% | 374,500 | 1705億5600万 | -3.96% | 16.83 | 2.1 |
| 01/06 | 3,470 | 3,490 | 3,430 | 3,450 | -0.43% | 430,000 | 1683億6000万 | -5.3% | 16.61 | 2.07 |
| 2024 | ||||||||||
| 12/30 | 3,585 | 3,585 | 3,410 | 3,465 | -9.06% | 969,400 | 1690億9200万 | -5.15% | 16.68 | 2.08 |
| 12/27 | 3,730 | 3,810 | 3,710 | 3,810 | +2.14% | 315,000 | 1859億2800万 | +4.1% | 18.35 | 2.29 |
| 12/26 | 3,680 | 3,730 | 3,655 | 3,730 | +1.5% | 202,300 | 1820億2400万 | +2.22% | 17.96 | 2.24 |
| 12/25 | 3,655 | 3,675 | 3,630 | 3,675 | +0.96% | 94,300 | 1793億4000万 | +1.1% | 17.7 | 2.21 |
| 12/24 | 3,610 | 3,670 | 3,580 | 3,640 | +0.69% | 124,500 | 1776億3200万 | +0.41% | 17.53 | 2.19 |
| 12/23 | 3,625 | 3,655 | 3,610 | 3,615 | +1.12% | 121,000 | 1764億1200万 | -0.08% | 17.41 | 2.17 |
| 12/20 | 3,595 | 3,630 | 3,575 | 3,575 | -0.42% | 121,800 | 1744億6000万 | -0.94% | 17.21 | 2.15 |
| 12/19 | 3,590 | 3,625 | 3,575 | 3,590 | -0.83% | 119,000 | 1751億9200万 | -0.5% | 17.29 | 2.16 |
| 12/18 | 3,665 | 3,665 | 3,620 | 3,620 | -0.82% | 121,700 | 1766億5600万 | +0.25% | 17.43 | 2.17 |
| 12/17 | 3,625 | 3,665 | 3,610 | 3,650 | +0.27% | 134,500 | 1781億2000万 | +1.08% | 17.58 | 2.19 |
| 12/16 | 3,675 | 3,740 | 3,640 | 3,640 | -0.82% | 157,000 | 1776億3200万 | +0.91% | 17.53 | 2.19 |
| 12/13 | 3,680 | 3,700 | 3,640 | 3,670 | -1.08% | 155,500 | 1790億9600万 | +1.86% | 17.67 | 2.2 |
| 12/12 | 3,715 | 3,735 | 3,700 | 3,710 | +0.95% | 109,000 | 1810億4800万 | +3.14% | 17.86 | 2.23 |
| 12/11 | 3,700 | 3,740 | 3,670 | 3,675 | 0% | 125,000 | 1793億4000万 | +2.42% | 17.7 | 2.21 |
| 12/10 | 3,725 | 3,725 | 3,640 | 3,675 | -0.94% | 151,500 | 1793億4000万 | +2.62% | 17.7 | 2.21 |
| 12/09 | 3,660 | 3,725 | 3,650 | 3,710 | +1.37% | 143,500 | 1810億4800万 | +3.83% | 17.86 | 2.23 |
| 12/06 | 3,640 | 3,715 | 3,635 | 3,660 | +0.14% | 122,000 | 1786億800万 | +2.66% | 17.62 | 2.2 |
| 12/05 | 3,665 | 3,675 | 3,640 | 3,655 | -0.68% | 120,900 | 1783億6400万 | +2.67% | 17.6 | 2.19 |
| 12/04 | 3,665 | 3,710 | 3,640 | 3,680 | +0.41% | 274,100 | 1795億8400万 | +3.49% | 17.72 | 2.21 |
| 12/03 | 3,715 | 3,725 | 3,660 | 3,665 | 0% | 134,800 | 1788億5200万 | +3.24% | 17.65 | 2.2 |
| 12/02 | 3,660 | 3,675 | 3,620 | 3,665 | +0.14% | 126,400 | 1788億5200万 | +3.41% | 17.65 | 2.2 |
| 11/29 | 3,620 | 3,675 | 3,575 | 3,660 | +1.53% | 112,500 | 1786億800万 | +3.51% | 17.62 | 2.21 |
| 11/28 | 3,570 | 3,650 | 3,570 | 3,605 | +0.56% | 114,200 | 1759億2400万 | +2.07% | 17.36 | 2.18 |
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 | 2,750 5,500 11/11 | 1,433 2,865 7/16 | 1,674,580 837,290 4/4 | - | - | +21.28% 10/20 | -19.76% 6/30 |
| 2010年 2月期 | 3,020 6,040 10/5 | 1,905 3,810 3/2 | 997,580 498,790 4/7 | - | - | +12.98% 6/26 | -12.08% 11/25 |
| 2011年 2月期 | 3,075 6,150 5/6 | 1,523 3,045 10/4 | 1,692,920 846,460 10/4 | 1598億4292万 | 791億4174万 | +11.68% 11/25 | -24.4% 3/15 |
| 2012年 2月期 | 2,033 4,065 9/9 | 1,401 2,801 3/15 | 1,018,780 509,390 7/1 | 1056億5227万 | 728億 | +15.39% 9/9 | -9.72% 6/13 |
| 2013年 2月期 | 1,718 3,435 2/28 | 1,310 2,620 6/14 | 1,079,560 539,780 10/1 | 892億7812万 | 680億9568万 | +23.38% 3/26 | -7.37% 6/14 |
| 2014年 2月期 | 2,640 5,280 7/10 5,280 7/4 | 1,170 2,340 2/28 | 2,239,200 1,119,600 1/24 | 1372億3100万 | 570億9600万 | +13.54% 7/3 | -25.13% 2/4 |
| 2015年 2月期 | 1,670 3,340 1/7 | 1,028 2,055 8/27 | 2,298,600 1,149,300 12/30 | 814億9600万 | 501億4200万 | +17.81% 12/30 | -9.3% 8/27 |
| 2016年 2月期 | 3,970 7,940 10/1 | 1,445 2,890 3/3 | 2,607,200 1,303,600 12/30 | 1937億3600万 | 705億1600万 | +26.61% 7/2 | -15.55% 12/24 |
| 2017年 2月期 | 4,210 6/28 | 2,133 9/15 | 2,418,900 10/3 | 2054億4800万 | 1040億9040万 | +18.78% 4/7 | -23.33% 8/4 |
| 2018年 2月期 | 3,175 6/22 | 2,107 2/6 | 2,447,500 10/2 | 1549億4000万 | 1028億2160万 | +11.78% 5/10 | -10.09% 1/5 |
| 2019年 2月期 | 2,538 3/12 | 1,178 7/3 | 3,213,800 10/3 | 1238億5440万 | 574億8640万 | +24.63% 3/6 | -16.68% 7/2 |
| 2020年 2月期 | 3,000 5/27 | 1,724 2/28 | 2,473,000 4/5 | 1464億 | 841億3120万 | +23.3% 10/2 | -32.68% 3/16 |
| 2021年 2月期 | 2,149 2/8 | 1,118 4/6 | 1,753,700 12/30 | 1048億7120万 | 545億5840万 | +23.55% 5/11 | -11.76% 7/10 |
| 2022年 2月期 | 2,219 10/4 | 1,558 1/20 | 966,900 2/24 | 1082億8720万 | 760億3040万 | +12.89% 3/24 | -12.29% 12/20 12/2 |
| 2023年 2月期 | 2,373 1/6 | 1,555 3/9 | 6,473,500 12/30 | 1158億240万 | 758億8400万 | +17.36% 12/30 | -10.47% 10/24 |
| 2024年 2月期 | 3,915 12/4 12/1 | 2,160 3/1 | 3,499,700 10/2 | 1910億5200万 | 1054億800万 | +15.36% 11/27 | -11.93% 1/5 |
| 2025年 2月期 | 4,055 10/17 | 2,895 2/28 | 2,047,400 7/1 | 1978億8400万 | 1412億7600万 | +11.38% 10/11 | -11.4% 7/8 |
| 最新 | 2,955 2025/4/28 | 280,600 | 1442億400万 | +4.45% 2,829 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 190%（2.9倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 115%（2.15倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -25%（0.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/04/28 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
313円（2002/12/24） - 844%（9.44倍）
2,955円（4/28）