株価チャート
株価
4/28
- 前日 (4/25)
- 456
- 始値
- 458
- 高値
- 458
- 安値
- 450
- 終値 +0.22%
- 457
- 出来高 +4%
- 384,600
乖離率
- 株価（5日）
移動平均値 - +0.66%
454 - 株価（25日）
移動平均値 - -2.56%
469 - 出来高（5日）
移動平均値 - +5.23%
365,480
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 | 458 | 458 | 450 | 457 | +0.22% | 384,600 | 623億4027万 | -2.56% | - | 1.97 |
| 04/25 | 454 | 458 | 452 | 456 | +1.11% | 369,800 | 622億386万 | -3.18% | - | 1.96 |
| 04/24 | 455 | 458 | 450 | 451 | -0.44% | 299,100 | 615億2180万 | -4.85% | - | 1.94 |
| 04/23 | 459 | 462 | 453 | 453 | +0.44% | 395,900 | 617億9462万 | -5.03% | - | 1.95 |
| 04/22 | 450 | 456 | 446 | 451 | -0.88% | 378,000 | 615億2180万 | -6.04% | - | 1.94 |
| 04/21 | 451 | 460 | 449 | 455 | +0.89% | 440,400 | 620億6745万 | -5.8% | - | 1.96 |
| 04/18 | 444 | 451 | 443 | 451 | +2.5% | 337,400 | 615億2180万 | -7.01% | - | 1.94 |
| 04/17 | 438 | 440 | 432 | 440 | +0.46% | 457,900 | 600億2127万 | -9.47% | - | 1.89 |
| 04/16 | 452 | 454 | 433 | 438 | -2.88% | 481,700 | 597億4844万 | -10.25% | - | 1.88 |
| 04/15 | 459 | 460 | 451 | 451 | -1.1% | 248,100 | 615億2180万 | -7.77% | - | 1.94 |
| 04/14 | 452 | 463 | 452 | 456 | +1.56% | 474,200 | 622億386万 | -7.13% | - | 1.96 |
| 04/11 | 430 | 449 | 427 | 449 | +0.9% | 555,500 | 612億4898万 | -8.55% | - | 1.93 |
| 04/10 | 461 | 461 | 445 | 445 | +4.22% | 655,600 | 607億333万 | -9.74% | - | 1.91 |
| 04/09 | 429 | 436 | 423 | 427 | -3.61% | 803,600 | 582億4791万 | -13.56% | - | 1.84 |
| 04/08 | 430 | 449 | 430 | 443 | +8.58% | 1,131,000 | 604億3050万 | -10.69% | - | 1.91 |
| 04/07 | 420 | 425 | 406 | 408 | -12.26% | 1,615,800 | 556億5609万 | -17.91% | - | 1.76 |
| 04/04 | 477 | 481 | 453 | 465 | -5.68% | 1,174,000 | 634億3157万 | -7.19% | - | 2 |
| 04/03 | 480 | 495 | 479 | 493 | -0.4% | 829,800 | 672億5110万 | -1.79% | - | 2.12 |
| 04/02 | 513 | 517 | 494 | 495 | -3.51% | 683,800 | 675億2393万 | -1.59% | - | 2.13 |
| 04/01 | 508 | 517 | 503 | 513 | +1.38% | 767,700 | 699億7934万 | +1.99% | - | 2.21 |
| 03/31 | 513 | 514 | 501 | 506 | -1.36% | 848,700 | 690億2446万 | +0.8% | - | 2.18 |
| 03/28 | 540 | 540 | 512 | 513 | -4.82% | 913,800 | 699億7934万 | +2.4% | - | 2.21 |
| 03/27 | 533 | 540 | 527 | 539 | +1.32% | 855,700 | 735億2606万 | +7.58% | - | 2.32 |
| 03/26 | 533 | 540 | 530 | 532 | +0.38% | 897,000 | 725億7117万 | +6.61% | - | 2.29 |
| 03/25 | 525 | 531 | 523 | 530 | +1.15% | 409,900 | 722億9835万 | +6.43% | - | 2.28 |
| 03/24 | 524 | 527 | 519 | 524 | 0% | 453,600 | 714億7988万 | +6.07% | - | 2.25 |
| 03/21 | 531 | 532 | 520 | 524 | -0.57% | 822,900 | 714億7988万 | +6.94% | - | 2.25 |
| 03/19 | 529 | 534 | 524 | 527 | +0.38% | 676,900 | 718億8911万 | +8.21% | - | 2.27 |
| 03/18 | 525 | 532 | 522 | 525 | +1.16% | 833,300 | 716億1629万 | +8.92% | - | 2.26 |
| 03/17 | 505 | 526 | 505 | 519 | +3.39% | 1,142,500 | 707億9782万 | +8.58% | - | 2.23 |
| 03/14 | 495 | 508 | 493 | 502 | +2.03% | 1,272,300 | 684億7881万 | +5.91% | - | 2.16 |
| 03/13 | 485 | 494 | 482 | 492 | +1.65% | 693,000 | 671億1469万 | +4.68% | - | 2.12 |
| 03/12 | 472 | 484 | 470 | 484 | +1.89% | 710,300 | 660億2340万 | +3.64% | - | 2.08 |
| 03/11 | 479 | 482 | 471 | 475 | -2.06% | 1,026,400 | 647億9569万 | +2.37% | - | 2.04 |
| 03/10 | 487 | 493 | 482 | 485 | +2.75% | 1,172,100 | 661億5981万 | +4.98% | - | 2.09 |
| 03/07 | 472 | 478 | 467 | 472 | -1.05% | 518,000 | 643億8645万 | +2.83% | - | 2.03 |
| 03/06 | 476 | 484 | 473 | 477 | +0.21% | 528,100 | 650億6851万 | +4.15% | - | 2.05 |
| 03/05 | 469 | 482 | 467 | 476 | +1.06% | 883,700 | 649億3210万 | +4.16% | - | 2.05 |
| 03/04 | 485 | 485 | 470 | 471 | -3.68% | 855,900 | 642億5004万 | +3.52% | - | 2.03 |
| 03/03 | 494 | 496 | 483 | 489 | +0.41% | 607,700 | 667億546万 | +7.71% | - | 2.1 |
| 02/28 | 502 | 510 | 487 | 487 | -2.99% | 1,059,600 | 664億3263万 | +7.98% | - | 2.1 |
| 02/27 | 511 | 516 | 501 | 502 | -3.46% | 946,700 | 684億7881万 | +11.8% | - | 2.16 |
| 02/26 | 485 | 524 | 485 | 520 | +7.44% | 2,522,600 | 709億3423万 | +16.59% | - | 2.24 |
| 02/25 | 485 | 500 | 482 | 484 | -0.82% | 1,050,500 | 660億2340万 | +9.5% | - | 2.08 |
| 02/21 | 479 | 494 | 477 | 488 | +1.46% | 1,239,800 | 665億6904万 | +11.42% | - | 2.1 |
| 02/20 | 506 | 511 | 480 | 481 | -5.31% | 1,706,300 | 656億1416万 | +10.57% | - | 2.07 |
| 02/19 | 505 | 508 | 485 | 508 | +1.2% | 1,885,100 | 692億9728万 | +17.87% | - | 2.19 |
| 02/18 | 541 | 541 | 482 | 502 | -1.76% | 6,065,500 | 684億7881万 | +17.56% | - | 2.16 |
| 02/17 | 485 | 511 | 485 | 511 | +18.56% | 6,217,300 | 697億652万 | +20.8% | - | 2.2 |
| 02/14 | 429 | 436 | 427 | 431 | +0.23% | 714,600 | 587億9356万 | +3.11% | - | 1.85 |
| 02/13 | 427 | 433 | 420 | 430 | +0.94% | 902,000 | 586億5715万 | +2.87% | - | 1.85 |
| 02/12 | 421 | 426 | 414 | 426 | +1.67% | 672,700 | 581億1150万 | +2.16% | - | 1.83 |
| 02/10 | 414 | 422 | 413 | 419 | +0.96% | 461,600 | 571億5662万 | +0.48% | - | 1.8 |
| 02/07 | 414 | 419 | 414 | 415 | -0.24% | 307,300 | 566億1097万 | -0.48% | - | 1.79 |
| 02/06 | 412 | 420 | 409 | 416 | +0.97% | 495,700 | 567億4738万 | 0% | - | 1.79 |
| 02/05 | 413 | 423 | 411 | 412 | 0% | 899,200 | 562億173万 | -0.96% | - | 1.77 |
| 02/04 | 413 | 413 | 402 | 412 | +0.73% | 1,254,200 | 562億173万 | -0.96% | - | 1.77 |
| 02/03 | 413 | 413 | 406 | 409 | -1.45% | 721,800 | 557億9250万 | -1.45% | - | 1.76 |
| 01/31 | 418 | 424 | 413 | 415 | -0.72% | 794,000 | 566億1097万 | 0% | - | 1.79 |
| 01/30 | 444 | 445 | 416 | 418 | -6.28% | 1,473,800 | 570億2021万 | +0.97% | - | 1.8 |
| 01/29 | 444 | 453 | 444 | 446 | -0.22% | 770,500 | 608億3974万 | +7.99% | - | 1.92 |
| 01/28 | 440 | 450 | 439 | 447 | +1.13% | 1,027,700 | 609億7615万 | +8.76% | - | 1.92 |
| 01/27 | 434 | 443 | 429 | 442 | +1.84% | 733,800 | 602億9409万 | +8.07% | - | 1.9 |
| 01/24 | 432 | 439 | 429 | 434 | +0.46% | 913,300 | 592億280万 | +6.37% | - | 1.87 |
| 01/23 | 432 | 435 | 423 | 432 | +0.7% | 1,342,100 | 589億2997万 | +6.4% | - | 1.86 |
| 01/22 | 429 | 436 | 426 | 429 | +0.47% | 942,100 | 585億2074万 | +5.93% | - | 1.85 |
| 01/21 | 425 | 431 | 417 | 427 | +1.91% | 1,503,000 | 582億4791万 | +5.69% | - | 1.84 |
| 01/20 | 404 | 423 | 401 | 419 | +6.62% | 2,916,000 | 571億5662万 | +3.97% | - | 1.8 |
| 01/17 | 393 | 394 | 381 | 393 | -0.51% | 2,378,000 | 536億991万 | -2.48% | - | 1.69 |
| 01/16 | 402 | 402 | 392 | 395 | -0.5% | 1,801,100 | 538億8273万 | -1.99% | - | 1.7 |
| 01/15 | 403 | 405 | 396 | 397 | -0.25% | 882,800 | 541億5555万 | -1.49% | - | 1.71 |
| 01/14 | 400 | 403 | 395 | 398 | -0.5% | 871,900 | 542億9197万 | -1.24% | - | 1.71 |
| 01/10 | 397 | 408 | 397 | 400 | 0% | 640,700 | 545億6479万 | -0.74% | - | 1.72 |
| 01/09 | 408 | 408 | 390 | 400 | -3.15% | 2,078,400 | 545億6479万 | -0.74% | - | 1.72 |
| 01/08 | 420 | 423 | 413 | 413 | -1.67% | 629,200 | 563億3815万 | +2.48% | - | 1.78 |
| 01/07 | 418 | 421 | 408 | 420 | +2.44% | 743,000 | 572億9303万 | +4.22% | - | 1.81 |
| 01/06 | 415 | 415 | 405 | 410 | -1.2% | 689,600 | 559億2891万 | +1.99% | - | 1.76 |
| 2024 | ||||||||||
| 12/30 | 414 | 420 | 412 | 415 | +0.73% | 768,900 | 566億1097万 | +3.23% | - | 1.79 |
| 12/27 | 405 | 414 | 403 | 412 | +1.98% | 989,600 | 562億173万 | +2.49% | - | 1.77 |
| 12/26 | 401 | 414 | 401 | 404 | +0.5% | 1,458,300 | 551億1044万 | +0.25% | - | 1.74 |
| 12/25 | 408 | 412 | 399 | 402 | -1.23% | 781,500 | 548億3761万 | -0.5% | - | 1.73 |
| 12/24 | 396 | 408 | 395 | 407 | +2.01% | 1,455,000 | 555億1967万 | +0.49% | - | 1.75 |
| 12/23 | 396 | 399 | 393 | 399 | +0.5% | 1,106,400 | 544億2838万 | -1.72% | - | 1.72 |
| 12/20 | 400 | 403 | 394 | 397 | 0% | 1,895,500 | 541億5555万 | -2.46% | - | 1.71 |
| 12/19 | 397 | 403 | 396 | 397 | +0.25% | 888,400 | 541億5555万 | -2.93% | - | 1.71 |
| 12/18 | 397 | 398 | 395 | 396 | 0% | 495,300 | 540億1914万 | -3.41% | - | 1.7 |
| 12/17 | 397 | 400 | 395 | 396 | 0% | 830,400 | 540億1914万 | -3.65% | - | 1.7 |
| 12/16 | 398 | 399 | 395 | 396 | -0.5% | 648,500 | 540億1914万 | -4.12% | - | 1.7 |
| 12/13 | 399 | 403 | 398 | 398 | -1.24% | 793,200 | 542億9197万 | -3.86% | - | 1.71 |
| 12/12 | 407 | 409 | 402 | 403 | -0.49% | 631,200 | 549億7403万 | -2.89% | - | 1.73 |
| 12/11 | 415 | 415 | 402 | 405 | -2.41% | 609,400 | 552億4685万 | -2.41% | - | 1.74 |
| 12/10 | 403 | 417 | 402 | 415 | +2.98% | 952,300 | 566億1097万 | 0% | - | 1.79 |
| 12/09 | 397 | 404 | 395 | 403 | +2.03% | 1,088,900 | 549億7403万 | -2.89% | - | 1.73 |
| 12/06 | 398 | 399 | 395 | 395 | -0.75% | 1,078,700 | 538億8273万 | -4.82% | - | 1.7 |
| 12/05 | 402 | 405 | 398 | 398 | -0.25% | 565,000 | 542億9197万 | -4.33% | - | 1.71 |
| 12/04 | 400 | 403 | 398 | 399 | 0% | 580,800 | 544億2838万 | -4.09% | - | 1.72 |
| 12/03 | 400 | 410 | 399 | 399 | -0.25% | 994,600 | 544億2838万 | -4.32% | - | 1.72 |
| 12/02 | 401 | 405 | 398 | 400 | -0.5% | 610,800 | 545億6479万 | -4.08% | - | 1.72 |
| 11/29 | 404 | 406 | 399 | 402 | -0.5% | 701,200 | 548億3761万 | -3.6% | - | 1.73 |
| 11/28 | 400 | 410 | 400 | 404 | +1.51% | 553,800 | 551億1044万 | -3.12% | - | 1.74 |
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 9月期 | 3,302 16,510 5/1 | 148 3,690 12/21 | 55,382,500 2,215,300 1/23 | 1597億3425万 | 71億4015万 | +142.58% 4/30 | -32.52% 6/27 |
| 2014年 9月期 | 1,750 6/23 | 918 4/11 | 28,672,200 6/19 | 1356億1677万 | 711億1314万 | +47.75% 6/19 | -25.51% 2/4 |
| 2015年 9月期 | 2,177 2/23 | 1,206 10/16 | 27,978,400 2/23 | 1750億7499万 | 940億3821万 | +19.48% 2/24 | -19.16% 8/25 |
| 2016年 9月期 | 2,015 12/2 | 1,268 6/24 | 17,181,500 12/2 | 1653億4730万 | 1047億4277万 | +10.68% 12/2 | -13.75% 1/21 |
| 2017年 9月期 | 1,463 10/3 | 1,098 1/19 | 5,932,900 1/19 | 1208億8361万 | 910億9525万 | +5.98% 5/19 | -9.46% 11/15 |
| 2018年 9月期 | 1,194 10/2 | 761 8/8 7/12 | 1,964,700 2/14 | 1012億8945万 | 652億9004万 | +7.36% 1/17 | -19.3% 10/25 |
| 2019年 9月期 | 1,150 7/22 | 518 12/25 | 12,534,900 2/22 | 1068億5032万 | 473億4938万 | +23.51% 2/22 | -21.56% 12/25 |
| 2020年 9月期 | 1,050 2/5 | 498 3/17 | 11,797,900 2/5 | 975億7473万 | 462億7830万 | +27.14% 2/5 | -32.54% 3/13 |
| 2021年 12月期 | 1,295 3/16 | 691 12/29 12/28 | 20,029,900 3/16 | 1233億2008万 | 768億1286万 | +32.28% 3/16 | -16% 12/6 |
| 2022年 12月期 | 1,060 12/15 8/23 | 639 1/19 | 8,563,300 12/15 | 1198億5664万 | 710億6161万 | +15.8% 12/15 | -11.51% 9/26 |
| 2023年 12月期 | 1,058 2/2 | 664 12/27 | 8,369,900 1/20 | 1196億6557万 | 777億8803万 | +6.45% 11/14 | -10.83% 8/18 |
| 2024年 12月期 | 720 1/11 | 393 12/23 | 13,192,900 7/5 | 843億4847万 | 536億991万 | +8.65% 1/28 | -11.42% 8/5 |
| 最新 | 457 2025/4/28 | 384,600 | 623億4027万 | -2.56% 469 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 522%（6.22倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/04/28 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
148円（2012/12/21） - 210%（3.1倍）
457円（4/28）