株価チャート
株価
4/30
- 前日 (4/28)
- 1,659
- 始値
- 1,657
- 高値
- 1,670
- 安値
- 1,654
- 終値 +0.66%
- 1,670
- 出来高 +40.68%
- 8,300
乖離率
- 株価（5日）
移動平均値 - +1.33%
1,648 - 株価（25日）
移動平均値 - +4.64%
1,596 - 出来高（5日）
移動平均値 - -86.6%
61,960
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 | 1,657 | 1,670 | 1,654 | 1,670 | +0.66% | 8,300 | 69億6139万 | +4.64% | 5.27 | 0.79 |
| 04/28 | 1,676 | 1,676 | 1,640 | 1,659 | +1.41% | 5,900 | 69億1554万 | +3.82% | 5.23 | 0.79 |
| 04/25 | 1,649 | 1,800 | 1,594 | 1,636 | +0.18% | 284,100 | 68億1966万 | +2.19% | 5.16 | 0.78 |
| 04/24 | 1,642 | 1,650 | 1,633 | 1,633 | -0.67% | 3,200 | 68億716万 | +1.81% | 5.15 | 0.77 |
| 04/23 | 1,647 | 1,650 | 1,630 | 1,644 | +0.37% | 8,300 | 68億5301万 | +2.3% | 5.18 | 0.78 |
| 04/22 | 1,626 | 1,638 | 1,623 | 1,638 | +1.49% | 6,900 | 68億2800万 | +1.8% | 5.16 | 0.78 |
| 04/21 | 1,593 | 1,624 | 1,592 | 1,614 | +1.64% | 9,200 | 67億2795万 | +0.12% | 5.09 | 0.76 |
| 04/18 | 1,584 | 1,588 | 1,572 | 1,588 | +1.02% | 4,000 | 66億1957万 | -1.73% | 5.01 | 0.75 |
| 04/17 | 1,558 | 1,572 | 1,554 | 1,572 | +0.77% | 2,300 | 65億5288万 | -2.96% | 4.96 | 0.74 |
| 04/16 | 1,587 | 1,587 | 1,560 | 1,560 | -1.08% | 10,300 | 65億286万 | -4.06% | 4.92 | 0.74 |
| 04/15 | 1,590 | 1,590 | 1,572 | 1,577 | -0.32% | 3,500 | 65億7372万 | -3.31% | 4.97 | 0.75 |
| 04/14 | 1,588 | 1,588 | 1,561 | 1,582 | +1.41% | 4,100 | 65億9456万 | -3.3% | 4.99 | 0.75 |
| 04/11 | 1,509 | 1,580 | 1,506 | 1,560 | +1.83% | 10,200 | 65億286万 | -4.88% | 4.92 | 0.74 |
| 04/10 | 1,547 | 1,549 | 1,511 | 1,532 | +5.87% | 8,600 | 63億8614万 | -6.81% | 4.83 | 0.73 |
| 04/09 | 1,455 | 1,474 | 1,434 | 1,447 | -4.8% | 26,200 | 60億3181万 | -12.3% | 4.56 | 0.69 |
| 04/08 | 1,544 | 1,544 | 1,480 | 1,520 | +6.82% | 35,000 | 63億3612万 | -8.32% | 4.79 | 0.72 |
| 04/07 | 1,408 | 1,482 | 1,402 | 1,423 | -8.07% | 55,100 | 59億3177万 | -14.48% | 4.49 | 0.67 |
| 04/04 | 1,541 | 1,548 | 1,491 | 1,548 | -0.96% | 43,700 | 64億5283万 | -7.53% | 4.88 | 0.73 |
| 04/03 | 1,600 | 1,600 | 1,560 | 1,563 | -2.92% | 31,100 | 65億1536万 | -6.91% | 4.93 | 0.74 |
| 04/02 | 1,623 | 1,623 | 1,602 | 1,610 | -0.8% | 13,500 | 67億1128万 | -4.34% | 5.08 | 0.76 |
| 04/01 | 1,635 | 1,635 | 1,612 | 1,623 | +0.68% | 8,500 | 67億6547万 | -3.74% | 5.12 | 0.77 |
| 03/31 | 1,636 | 1,636 | 1,607 | 1,612 | -1.47% | 14,400 | 67億1962万 | -4.5% | 5.08 | 0.76 |
| 03/28 | 1,634 | 1,656 | 1,615 | 1,636 | -5.54% | 22,500 | 68億1966万 | -3.2% | 5.16 | 0.78 |
| 03/27 | 1,714 | 1,732 | 1,714 | 1,732 | +0.7% | 14,800 | 72億1984万 | +2.36% | 5.46 | 0.82 |
| 03/26 | 1,721 | 1,726 | 1,718 | 1,720 | +0.12% | 9,400 | 71億6982万 | +1.78% | 5.42 | 0.82 |
| 03/25 | 1,718 | 1,740 | 1,718 | 1,718 | -0.46% | 12,000 | 71億6148万 | +1.78% | 5.42 | 0.81 |
| 03/24 | 1,715 | 1,729 | 1,711 | 1,726 | +0.7% | 15,700 | 71億9483万 | +2.37% | 5.44 | 0.82 |
| 03/21 | 1,710 | 1,722 | 1,710 | 1,714 | +0.06% | 14,200 | 71億4480万 | +1.84% | 5.4 | 0.81 |
| 03/19 | 1,694 | 1,714 | 1,694 | 1,713 | +0.71% | 7,200 | 71億4064万 | +1.9% | 5.4 | 0.81 |
| 03/18 | 1,717 | 1,726 | 1,685 | 1,701 | -0.93% | 23,500 | 70億9061万 | +1.37% | 5.36 | 0.81 |
| 03/17 | 1,722 | 1,739 | 1,717 | 1,717 | +1% | 13,100 | 71億5731万 | +2.51% | 5.41 | 0.81 |
| 03/14 | 1,703 | 1,710 | 1,700 | 1,700 | -0.18% | 3,100 | 70億8645万 | +1.74% | 5.36 | 0.81 |
| 03/13 | 1,713 | 1,717 | 1,700 | 1,703 | -0.47% | 5,100 | 70億9895万 | +2.22% | 5.37 | 0.81 |
| 03/12 | 1,697 | 1,719 | 1,697 | 1,711 | +0.77% | 8,900 | 71億3230万 | +3.01% | 5.4 | 0.81 |
| 03/11 | 1,668 | 1,704 | 1,666 | 1,698 | +0.83% | 16,300 | 70億7811万 | +2.54% | 5.35 | 0.8 |
| 03/10 | 1,672 | 1,690 | 1,672 | 1,684 | +0.18% | 6,400 | 70億1975万 | +2.06% | 5.31 | 0.8 |
| 03/07 | 1,654 | 1,681 | 1,654 | 1,681 | +0.48% | 6,500 | 70億724万 | +2.13% | 5.3 | 0.8 |
| 03/06 | 1,670 | 1,684 | 1,670 | 1,673 | +0.42% | 8,100 | 69億7390万 | +1.76% | 5.28 | 0.79 |
| 03/05 | 1,669 | 1,686 | 1,651 | 1,666 | -0.12% | 9,700 | 69億4472万 | +1.46% | 5.25 | 0.79 |
| 03/04 | 1,664 | 1,670 | 1,650 | 1,668 | +0.24% | 9,300 | 69億5305万 | +1.71% | 5.26 | 0.79 |
| 03/03 | 1,662 | 1,674 | 1,660 | 1,664 | +0.42% | 4,100 | 69億3638万 | +1.59% | 5.25 | 0.79 |
| 02/28 | 1,681 | 1,681 | 1,657 | 1,657 | -1.43% | 7,700 | 69億720万 | +1.28% | 5.22 | 0.79 |
| 02/27 | 1,678 | 1,690 | 1,665 | 1,681 | +1.39% | 6,800 | 70億724万 | +2.81% | 5.3 | 0.8 |
| 02/26 | 1,679 | 1,690 | 1,658 | 1,658 | -1.72% | 9,300 | 69億1137万 | +1.53% | 5.23 | 0.79 |
| 02/25 | 1,668 | 1,690 | 1,665 | 1,687 | +0.66% | 10,600 | 70億3225万 | +3.43% | 5.32 | 0.8 |
| 02/21 | 1,676 | 1,677 | 1,661 | 1,676 | +1.02% | 7,600 | 69億8640万 | +2.89% | 5.28 | 0.79 |
| 02/20 | 1,688 | 1,688 | 1,652 | 1,659 | -1.72% | 9,900 | 69億1554万 | +2.03% | 5.23 | 0.79 |
| 02/19 | 1,674 | 1,688 | 1,670 | 1,688 | +0.3% | 4,000 | 70億3642万 | +3.88% | 5.32 | 0.8 |
| 02/18 | 1,691 | 1,692 | 1,665 | 1,683 | +0.42% | 9,200 | 70億1558万 | +3.76% | 5.31 | 0.8 |
| 02/17 | 1,685 | 1,690 | 1,670 | 1,676 | +0.78% | 12,900 | 69億8640万 | +3.39% | 5.28 | 0.79 |
| 02/14 | 1,678 | 1,678 | 1,651 | 1,663 | +0.18% | 13,500 | 69億3221万 | +2.65% | 5.24 | 0.79 |
| 02/13 | 1,654 | 1,670 | 1,654 | 1,660 | +0.61% | 8,200 | 69億1971万 | +2.41% | 5.23 | 0.79 |
| 02/12 | 1,650 | 1,660 | 1,645 | 1,650 | +0.06% | 6,700 | 68億7802万 | +1.66% | 5.2 | 0.78 |
| 02/10 | 1,635 | 1,650 | 1,629 | 1,649 | +2.11% | 10,700 | 68億7385万 | +1.54% | 5.2 | 0.78 |
| 02/07 | 1,606 | 1,628 | 1,606 | 1,615 | +0.06% | 14,000 | 67億3212万 | -0.55% | 5.09 | 0.77 |
| 02/06 | 1,589 | 1,614 | 1,587 | 1,614 | +1.96% | 14,900 | 67億2795万 | -0.74% | 5.09 | 0.76 |
| 02/05 | 1,579 | 1,593 | 1,579 | 1,583 | +0.32% | 5,200 | 65億9873万 | -2.7% | 4.99 | 0.75 |
| 02/04 | 1,585 | 1,610 | 1,574 | 1,578 | -0.06% | 24,300 | 65億7789万 | -3.19% | 4.98 | 0.75 |
| 02/03 | 1,583 | 1,583 | 1,554 | 1,579 | +0.96% | 31,200 | 65億8206万 | -3.31% | 4.98 | 0.75 |
| 01/31 | 1,617 | 1,631 | 1,555 | 1,564 | -0.95% | 75,300 | 65億1953万 | -4.34% | 4.93 | 0.74 |
| 01/30 | 1,625 | 1,629 | 1,579 | 1,579 | -3.19% | 78,500 | 65億8206万 | -3.6% | 4.98 | 0.75 |
| 01/29 | 1,622 | 1,644 | 1,622 | 1,631 | +0.55% | 10,600 | 67億9882万 | -0.55% | 5.14 | 0.77 |
| 01/28 | 1,617 | 1,640 | 1,617 | 1,622 | +0.56% | 9,900 | 67億6130万 | -1.04% | 5.11 | 0.77 |
| 01/27 | 1,636 | 1,636 | 1,612 | 1,613 | -0.86% | 15,000 | 67億2379万 | -1.59% | 5.09 | 0.76 |
| 01/24 | 1,632 | 1,634 | 1,619 | 1,627 | +0.49% | 10,700 | 67億8214万 | -0.79% | 5.13 | 0.77 |
| 01/23 | 1,632 | 1,632 | 1,619 | 1,619 | -0.8% | 4,700 | 67億4880万 | -1.28% | 5.1 | 0.77 |
| 01/22 | 1,630 | 1,632 | 1,614 | 1,632 | +0.12% | 4,200 | 68億299万 | -0.49% | 5.15 | 0.77 |
| 01/21 | 1,607 | 1,633 | 1,601 | 1,630 | +1.43% | 9,600 | 67億9465万 | -0.49% | 5.14 | 0.77 |
| 01/20 | 1,636 | 1,636 | 1,576 | 1,607 | -1.35% | 17,600 | 66億9877万 | -1.83% | 5.07 | 0.76 |
| 01/17 | 1,601 | 1,629 | 1,584 | 1,629 | +1.81% | 9,900 | 67億9048万 | -0.43% | 5.14 | 0.77 |
| 01/16 | 1,631 | 1,633 | 1,600 | 1,600 | -1.72% | 18,000 | 66億6960万 | -2.08% | 5.05 | 0.76 |
| 01/15 | 1,641 | 1,651 | 1,628 | 1,628 | +0.18% | 11,700 | 67億8631万 | -0.31% | 5.13 | 0.77 |
| 01/14 | 1,661 | 1,661 | 1,622 | 1,625 | -1.57% | 20,700 | 67億7381万 | -0.31% | 5.12 | 0.77 |
| 01/10 | 1,678 | 1,678 | 1,651 | 1,651 | +0.24% | 5,600 | 68億8219万 | +1.41% | 5.21 | 0.78 |
| 01/09 | 1,709 | 1,711 | 1,647 | 1,647 | -2.6% | 15,400 | 68億6551万 | +1.35% | 5.19 | 0.78 |
| 01/08 | 1,720 | 1,720 | 1,685 | 1,691 | -1.11% | 7,000 | 70億4893万 | +4.32% | 5.33 | 0.8 |
| 01/07 | 1,680 | 1,747 | 1,665 | 1,710 | +2.27% | 18,100 | 71億2813万 | +5.88% | 5.39 | 0.81 |
| 01/06 | 1,688 | 1,688 | 1,670 | 1,672 | +0.36% | 7,100 | 69億6973万 | +3.92% | 5.27 | 0.79 |
| 2024 | ||||||||||
| 12/30 | 1,662 | 1,684 | 1,620 | 1,666 | +0.24% | 23,700 | 69億4472万 | +3.93% | 5.25 | 0.79 |
| 12/27 | 1,635 | 1,664 | 1,635 | 1,662 | +1.65% | 5,200 | 69億2804万 | +3.94% | 5.24 | 0.79 |
| 12/26 | 1,649 | 1,649 | 1,632 | 1,635 | -1.03% | 7,000 | 68億1549万 | +2.51% | 5.16 | 0.77 |
| 12/25 | 1,667 | 1,667 | 1,636 | 1,652 | +0.12% | 3,800 | 68億8636万 | +3.83% | 5.21 | 0.78 |
| 12/24 | 1,630 | 1,672 | 1,629 | 1,650 | +0.73% | 12,700 | 68億7802万 | +4.04% | 5.2 | 0.78 |
| 12/23 | 1,624 | 1,665 | 1,624 | 1,638 | +0.92% | 11,900 | 68億2800万 | +3.61% | 5.16 | 0.78 |
| 12/20 | 1,632 | 1,632 | 1,623 | 1,623 | -0.55% | 2,100 | 67億6547万 | +3.05% | 5.12 | 0.77 |
| 12/19 | 1,624 | 1,632 | 1,616 | 1,632 | +0.74% | 4,000 | 68億299万 | +3.88% | 5.15 | 0.77 |
| 12/18 | 1,628 | 1,628 | 1,610 | 1,620 | -0.43% | 3,100 | 67億5297万 | +3.45% | 5.11 | 0.77 |
| 12/17 | 1,637 | 1,637 | 1,600 | 1,627 | -0.55% | 10,100 | 67億8214万 | +4.09% | 5.13 | 0.77 |
| 12/16 | 1,616 | 1,645 | 1,616 | 1,636 | +1.24% | 6,900 | 68億1966万 | +5.01% | 5.16 | 0.78 |
| 12/13 | 1,619 | 1,619 | 1,605 | 1,616 | -0.19% | 2,400 | 67億3629万 | +3.99% | 5.1 | 0.77 |
| 12/12 | 1,595 | 1,619 | 1,593 | 1,619 | +1.63% | 4,800 | 67億4880万 | +4.32% | 5.1 | 0.77 |
| 12/11 | 1,590 | 1,594 | 1,583 | 1,593 | 0% | 8,700 | 66億4042万 | +2.77% | 5.02 | 0.75 |
| 12/10 | 1,591 | 1,593 | 1,580 | 1,593 | +0.19% | 2,100 | 66億4042万 | +2.91% | 5.02 | 0.75 |
| 12/09 | 1,578 | 1,594 | 1,570 | 1,590 | +1.47% | 6,500 | 66億2791万 | +2.85% | 5.01 | 0.75 |
| 12/06 | 1,584 | 1,584 | 1,567 | 1,567 | -0.44% | 2,300 | 65億3203万 | +1.42% | 4.94 | 0.74 |
| 12/05 | 1,553 | 1,578 | 1,553 | 1,574 | +1.42% | 18,400 | 65億6121万 | +1.88% | 4.96 | 0.75 |
| 12/04 | 1,587 | 1,602 | 1,552 | 1,552 | -2.39% | 22,500 | 64億6951万 | +0.39% | 4.89 | 0.74 |
| 12/03 | 1,590 | 1,590 | 1,576 | 1,590 | +0.63% | 4,800 | 66億2791万 | +2.58% | 5.01 | 0.75 |
| 12/02 | 1,580 | 1,588 | 1,563 | 1,580 | +2.6% | 22,400 | 65億8623万 | +1.87% | 4.98 | 0.75 |
| 11/29 | 1,539 | 1,541 | 1,525 | 1,540 | +0.06% | 1,900 | 64億1949万 | -0.77% | 4.86 | 0.73 |
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 3月期 | 3,120 312 6/29 312 6/13 | 1,590 159 1/16 | 34,500 345,000 6/13 | - | - | +12.5% 10/4 | -20.88% 1/16 |
| 2009年 3月期 | 2,250 225 5/19 | 950 95 2/25 | 15,500 155,000 2/25 | - | - | +15.41% 3/24 | -31.11% 10/8 |
| 2010年 3月期 | 1,630 163 7/7 | 1,050 105 11/24 | 9,700 97,000 7/3 | - | - | +23.8% 4/15 | -16.85% 11/24 |
| 2011年 3月期 | 1,990 199 4/15 | 1,110 111 3/16 | 355,800 3,558,000 4/15 | 78億8040万 | 43億9560万 | +13.67% 12/21 | -24.28% 3/15 |
| 2012年 3月期 | 1,850 185 12/12 | 1,150 115 8/9 | 707,000 7,070,000 12/7 | 73億2600万 | 45億5400万 | +30.02% 12/9 | -11.17% 8/8 |
| 2013年 3月期 | 4,180 418 3/12 | 970 97 10/15 97 10/12 他2件 | 2,654,500 26,545,000 3/6 | 165億5280万 | 38億4120万 | +166.9% 3/11 | -20.32% 5/16 |
| 2014年 3月期 | 3,840 384 7/10 | 1,370 137 6/7 | 8,840,400 88,404,000 6/20 | 152億640万 | 54億2520万 | +69.97% 7/10 | -24.53% 6/7 |
| 2015年 3月期 | 2,500 250 6/27 250 6/26 | 1,670 167 5/13 | 379,000 3,790,000 5/30 | 99億 | 66億1320万 | +17.04% 6/11 | -8.2% 7/11 |
| 2016年 3月期 | 2,100 210 6/23 | 960 96 2/12 | 2,465,500 24,655,000 12/10 | 83億1600万 | 38億160万 | +31.11% 12/14 | -23.64% 1/21 |
| 2017年 3月期 | 2,130 213 3/14 | 940 94 4/6 | 1,741,300 17,413,000 12/20 | 84億3480万 | 37億2240万 | +22.95% 12/20 | -13.43% 4/13 |
| 2018年 3月期 | 1,900 190 4/3 | 1,387 3/26 | 322,200 3,222,000 9/25 | 75億2400万 | 54億9252万 | +9.54% 9/26 | -8.52% 11/16 |
| 2019年 3月期 | 1,505 5/14 | 712 12/25 | 278,000 2/26 | 59億5980万 | 28億1952万 | +6% 2/28 | -27.75% 12/25 |
| 2020年 3月期 | 874 1/22 | 359 3/19 | 1,191,200 1/22 | 34億6104万 | 14億2164万 | +19.59% 4/14 | -38.36% 3/13 |
| 2021年 3月期 | 2,382 1/13 | 441 8/3 | 4,385,800 1/12 | 94億3272万 | 17億4636万 | +134.63% 1/12 | -16.81% 3/8 |
| 2022年 3月期 | 1,449 6/10 | 763 12/14 | 662,100 12/24 | 57億3804万 | 30億2148万 | +36.48% 12/24 | -16.48% 8/5 |
| 2023年 3月期 | 989 4/20 | 730 9/28 | 567,800 9/15 | 41億2264万 | 30億4300万 | +30.58% 4/26 | -7.82% 9/28 |
| 2024年 3月期 | 1,978 12/19 | 822 4/7 | 947,800 4/24 | 82億4529万 | 34億2650万 | +24.92% 9/4 | -12.81% 2/15 |
| 最新 | 1,670 2025/4/30 | 8,300 | 69億6139万 | +4.64% 1,596 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 52%（1.52倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- -14%（0.86倍）
- 1987/12/26 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/26
- 60%（1.6倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 123%（2.23倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 142%（2.42倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/04/30 vs 2024/12/30
- 0%（1倍）
- 過去安値
359円（2020/03/19） - 365%（4.65倍）
1,670円（4/30）