株価チャート
株価
4/30
- 前日 (4/28)
- 1,351
- 始値
- 1,352
- 高値
- 1,361
- 安値
- 1,350
- 終値 +0.74%
- 1,361
- 出来高 +5.75%
- 9,200
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,347 - 株価（25日）
移動平均値 - +2.02%
1,334 - 出来高（5日）
移動平均値 - +34.11%
6,860
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 | 1,352 | 1,361 | 1,350 | 1,361 | +0.74% | 9,200 | 185億2453万 | +2.02% | 15.37 | 0.76 |
| 04/28 | 1,348 | 1,351 | 1,341 | 1,351 | +0.97% | 8,700 | 183億8842万 | +1.12% | 15.26 | 0.75 |
| 04/25 | 1,342 | 1,346 | 1,336 | 1,338 | -0.3% | 5,500 | 182億1147万 | -0.07% | 15.11 | 0.75 |
| 04/24 | 1,352 | 1,352 | 1,334 | 1,342 | +0.07% | 5,700 | 182億6592万 | 0% | 15.16 | 0.75 |
| 04/23 | 1,349 | 1,350 | 1,338 | 1,341 | -0.07% | 5,200 | 182億5231万 | -0.3% | 15.15 | 0.75 |
| 04/22 | 1,334 | 1,348 | 1,333 | 1,342 | +0.6% | 7,400 | 182億6592万 | -0.52% | 15.16 | 0.75 |
| 04/21 | 1,340 | 1,347 | 1,334 | 1,334 | -0.07% | 6,100 | 181億5703万 | -1.33% | 15.07 | 0.74 |
| 04/18 | 1,330 | 1,338 | 1,326 | 1,335 | +0.75% | 5,600 | 181億7064万 | -1.55% | 15.08 | 0.74 |
| 04/17 | 1,323 | 1,328 | 1,317 | 1,325 | +0.08% | 6,600 | 180億3453万 | -2.57% | 14.97 | 0.74 |
| 04/16 | 1,325 | 1,330 | 1,315 | 1,324 | -0.3% | 6,400 | 180億2092万 | -2.93% | 14.96 | 0.74 |
| 04/15 | 1,333 | 1,340 | 1,320 | 1,328 | -0.15% | 7,500 | 180億7536万 | -2.92% | 15 | 0.74 |
| 04/14 | 1,346 | 1,347 | 1,330 | 1,330 | -0.75% | 10,100 | 181億259万 | -2.99% | 15.02 | 0.74 |
| 04/11 | 1,323 | 1,342 | 1,300 | 1,340 | +1.59% | 17,200 | 182億3869万 | -2.55% | 15.14 | 0.75 |
| 04/10 | 1,329 | 1,332 | 1,302 | 1,319 | +3.21% | 20,800 | 179億5286万 | -4.21% | 14.9 | 0.73 |
| 04/09 | 1,290 | 1,294 | 1,260 | 1,278 | -0.93% | 36,800 | 173億9481万 | -7.32% | 14.44 | 0.71 |
| 04/08 | 1,280 | 1,307 | 1,277 | 1,290 | +4.88% | 48,100 | 175億5815万 | -6.72% | 14.57 | 0.72 |
| 04/07 | 1,236 | 1,258 | 1,215 | 1,230 | -5.09% | 54,000 | 167億4149万 | -11.26% | 13.89 | 0.69 |
| 04/04 | 1,301 | 1,303 | 1,268 | 1,296 | -1.97% | 58,200 | 176億3981万 | -6.83% | 14.64 | 0.72 |
| 04/03 | 1,313 | 1,329 | 1,306 | 1,322 | -0.53% | 36,700 | 179億9370万 | -5.1% | 14.93 | 0.74 |
| 04/02 | 1,340 | 1,342 | 1,321 | 1,329 | +0.15% | 24,300 | 180億8897万 | -4.66% | 15.01 | 0.74 |
| 04/01 | 1,362 | 1,362 | 1,325 | 1,327 | -1.78% | 25,100 | 180億6175万 | -4.87% | 14.99 | 0.74 |
| 03/31 | 1,369 | 1,369 | 1,339 | 1,351 | -1.6% | 43,500 | 183億8842万 | -3.22% | 15.26 | 0.75 |
| 03/28 | 1,370 | 1,383 | 1,355 | 1,373 | -3.65% | 102,100 | 186億8786万 | -1.72% | 15.51 | 0.77 |
| 03/27 | 1,423 | 1,426 | 1,416 | 1,425 | +0.14% | 186,400 | 193億9563万 | +1.93% | 16.1 | 0.79 |
| 03/26 | 1,418 | 1,430 | 1,413 | 1,423 | +0.85% | 81,300 | 193億6841万 | +1.86% | 16.07 | 0.79 |
| 03/25 | 1,412 | 1,415 | 1,404 | 1,411 | -0.07% | 52,300 | 192億507万 | +1.07% | 15.94 | 0.79 |
| 03/24 | 1,435 | 1,436 | 1,410 | 1,412 | -0.56% | 76,700 | 192億1868万 | +1.15% | 15.95 | 0.79 |
| 03/21 | 1,426 | 1,432 | 1,420 | 1,420 | -0.42% | 55,200 | 193億2757万 | +1.79% | 16.04 | 0.79 |
| 03/19 | 1,432 | 1,432 | 1,420 | 1,426 | -0.35% | 57,000 | 194億924万 | +2.37% | 16.11 | 0.79 |
| 03/18 | 1,430 | 1,438 | 1,430 | 1,431 | +0.07% | 26,300 | 194億7729万 | +2.8% | 16.16 | 0.8 |
| 03/17 | 1,450 | 1,457 | 1,427 | 1,430 | +0.28% | 41,000 | 194億6368万 | +2.88% | 16.15 | 0.8 |
| 03/14 | 1,430 | 1,434 | 1,422 | 1,426 | 0% | 26,400 | 194億924万 | +2.81% | 16.11 | 0.79 |
| 03/13 | 1,429 | 1,434 | 1,423 | 1,426 | +0.07% | 20,600 | 194億924万 | +3.11% | 16.11 | 0.79 |
| 03/12 | 1,421 | 1,431 | 1,421 | 1,425 | +0.28% | 17,700 | 193億9563万 | +3.34% | 16.1 | 0.79 |
| 03/11 | 1,423 | 1,423 | 1,409 | 1,421 | +0.21% | 28,400 | 193億4118万 | +3.27% | 16.05 | 0.79 |
| 03/10 | 1,429 | 1,435 | 1,417 | 1,418 | +0.14% | 31,000 | 193億35万 | +3.35% | 16.02 | 0.79 |
| 03/07 | 1,398 | 1,419 | 1,385 | 1,416 | +2.02% | 37,100 | 192億7313万 | +3.58% | 15.99 | 0.79 |
| 03/06 | 1,387 | 1,394 | 1,380 | 1,388 | +0.65% | 13,200 | 188億9202万 | +1.68% | 15.68 | 0.77 |
| 03/05 | 1,375 | 1,379 | 1,369 | 1,379 | +0.22% | 14,200 | 187億6952万 | +1.17% | 15.58 | 0.77 |
| 03/04 | 1,373 | 1,382 | 1,368 | 1,376 | +0.29% | 24,600 | 187億2869万 | +1.03% | 15.54 | 0.77 |
| 03/03 | 1,360 | 1,375 | 1,355 | 1,372 | +1.78% | 25,000 | 186億7425万 | +0.81% | 15.5 | 0.76 |
| 02/28 | 1,346 | 1,352 | 1,338 | 1,348 | -0.15% | 24,400 | 183億4758万 | -0.81% | 15.23 | 0.75 |
| 02/27 | 1,353 | 1,356 | 1,342 | 1,350 | -0.22% | 19,800 | 183億7480万 | -0.66% | 15.25 | 0.75 |
| 02/26 | 1,350 | 1,355 | 1,337 | 1,353 | +0.15% | 25,400 | 184億1564万 | -0.37% | 15.28 | 0.75 |
| 02/25 | 1,358 | 1,365 | 1,350 | 1,351 | -0.52% | 15,800 | 183億8842万 | -0.37% | 15.26 | 0.75 |
| 02/21 | 1,377 | 1,377 | 1,356 | 1,358 | -1.38% | 20,700 | 184億8369万 | +0.3% | 15.34 | 0.76 |
| 02/20 | 1,385 | 1,393 | 1,374 | 1,377 | -0.51% | 19,200 | 187億4230万 | +1.85% | 15.55 | 0.77 |
| 02/19 | 1,401 | 1,404 | 1,384 | 1,384 | -1.14% | 16,400 | 188億3758万 | +2.52% | 15.63 | 0.77 |
| 02/18 | 1,405 | 1,410 | 1,400 | 1,400 | -0.36% | 9,600 | 190億5535万 | +3.86% | 15.81 | 0.78 |
| 02/17 | 1,404 | 1,408 | 1,400 | 1,405 | +0.36% | 8,200 | 191億2341万 | +4.46% | 15.87 | 0.78 |
| 02/14 | 1,400 | 1,404 | 1,395 | 1,400 | +0.36% | 8,600 | 190億5535万 | +4.24% | 15.81 | 0.78 |
| 02/13 | 1,400 | 1,405 | 1,388 | 1,395 | +0.94% | 17,100 | 189億8730万 | +4.03% | 15.76 | 0.78 |
| 02/12 | 1,399 | 1,399 | 1,380 | 1,382 | -0.93% | 18,900 | 188億1036万 | +3.13% | 15.61 | 0.77 |
| 02/10 | 1,379 | 1,395 | 1,378 | 1,395 | +1.82% | 17,300 | 189億8730万 | +4.18% | 15.76 | 0.78 |
| 02/07 | 1,362 | 1,380 | 1,356 | 1,370 | +1.41% | 24,900 | 186億4702万 | +2.39% | 15.47 | 0.76 |
| 02/06 | 1,333 | 1,351 | 1,330 | 1,351 | +1.96% | 20,100 | 183億8842万 | +1.05% | 15.26 | 0.75 |
| 02/05 | 1,332 | 1,339 | 1,322 | 1,325 | -0.53% | 16,800 | 180億3453万 | -0.75% | 14.97 | 0.74 |
| 02/04 | 1,349 | 1,350 | 1,332 | 1,332 | -1.26% | 17,900 | 181億2981万 | -0.22% | 15.05 | 0.74 |
| 02/03 | 1,336 | 1,349 | 1,324 | 1,349 | +2.04% | 15,800 | 183億6119万 | +1.12% | 15.24 | 0.75 |
| 01/31 | 1,325 | 1,335 | 1,320 | 1,322 | +1.69% | 16,400 | 179億9370万 | -0.75% | 14.93 | 0.74 |
| 01/30 | 1,355 | 1,357 | 1,300 | 1,300 | -4.13% | 102,400 | 176億9426万 | -2.4% | 14.68 | 0.72 |
| 01/29 | 1,356 | 1,370 | 1,356 | 1,356 | +0.22% | 12,800 | 184億5647万 | +1.8% | 15.32 | 0.76 |
| 01/28 | 1,356 | 1,362 | 1,351 | 1,353 | +0.15% | 13,200 | 184億1564万 | +1.73% | 15.28 | 0.75 |
| 01/27 | 1,343 | 1,356 | 1,340 | 1,351 | +1.2% | 12,600 | 183億8842万 | +1.73% | 15.26 | 0.75 |
| 01/24 | 1,338 | 1,342 | 1,333 | 1,335 | -0.22% | 8,300 | 181億7064万 | +0.68% | 15.08 | 0.74 |
| 01/23 | 1,334 | 1,339 | 1,331 | 1,338 | +0.22% | 6,600 | 182億1147万 | +0.9% | 15.11 | 0.75 |
| 01/22 | 1,335 | 1,339 | 1,326 | 1,335 | +0.6% | 7,000 | 181億7064万 | +0.75% | 15.08 | 0.74 |
| 01/21 | 1,317 | 1,327 | 1,316 | 1,327 | +0.76% | 6,400 | 180億6175万 | +0.23% | 14.99 | 0.74 |
| 01/20 | 1,307 | 1,327 | 1,307 | 1,317 | +1.31% | 8,300 | 179億2564万 | -0.53% | 14.88 | 0.73 |
| 01/17 | 1,306 | 1,312 | 1,300 | 1,300 | -0.76% | 15,100 | 176億9426万 | -1.81% | 14.68 | 0.72 |
| 01/16 | 1,322 | 1,323 | 1,307 | 1,310 | -0.91% | 16,700 | 178億3037万 | -1.06% | 14.8 | 0.73 |
| 01/15 | 1,327 | 1,334 | 1,318 | 1,322 | -0.23% | 12,500 | 179億9370万 | -0.15% | 14.93 | 0.74 |
| 01/14 | 1,341 | 1,349 | 1,325 | 1,325 | -1.19% | 22,100 | 180億3453万 | +0.15% | 14.97 | 0.74 |
| 01/10 | 1,341 | 1,350 | 1,341 | 1,341 | 0% | 6,600 | 182億5231万 | +1.36% | 15.15 | 0.75 |
| 01/09 | 1,370 | 1,370 | 1,341 | 1,341 | -1.76% | 17,200 | 182億5231万 | +1.51% | 15.15 | 0.75 |
| 01/08 | 1,369 | 1,370 | 1,363 | 1,365 | -0.29% | 8,600 | 185億7897万 | +3.41% | 15.42 | 0.76 |
| 01/07 | 1,362 | 1,370 | 1,354 | 1,369 | +0.88% | 12,700 | 186億3341万 | +3.87% | 15.46 | 0.76 |
| 01/06 | 1,362 | 1,364 | 1,355 | 1,357 | +0.37% | 13,100 | 184億7008万 | +3.19% | 15.33 | 0.76 |
| 2024 | ||||||||||
| 12/30 | 1,342 | 1,352 | 1,342 | 1,352 | +0.9% | 11,000 | 184億203万 | +2.97% | 15.27 | 0.75 |
| 12/27 | 1,321 | 1,342 | 1,321 | 1,340 | +1.59% | 15,100 | 182億3869万 | +2.13% | 15.14 | 0.75 |
| 12/26 | 1,309 | 1,319 | 1,307 | 1,319 | +0.76% | 11,200 | 179億5286万 | +0.61% | 14.9 | 0.73 |
| 12/25 | 1,315 | 1,317 | 1,307 | 1,309 | -0.46% | 10,100 | 178億1675万 | -0.08% | 14.79 | 0.73 |
| 12/24 | 1,311 | 1,315 | 1,311 | 1,315 | +0.31% | 5,200 | 178億9842万 | +0.46% | 14.85 | 0.73 |
| 12/23 | 1,316 | 1,318 | 1,310 | 1,311 | -0.08% | 7,400 | 178億4398万 | +0.15% | 14.81 | 0.73 |
| 12/20 | 1,306 | 1,314 | 1,305 | 1,312 | +0.15% | 8,200 | 178億5759万 | +0.23% | 14.82 | 0.73 |
| 12/19 | 1,305 | 1,310 | 1,305 | 1,310 | +0.38% | 4,400 | 178億3037万 | +0.15% | 14.8 | 0.73 |
| 12/18 | 1,301 | 1,310 | 1,301 | 1,305 | +0.31% | 7,900 | 177億6231万 | -0.23% | 14.74 | 0.73 |
| 12/17 | 1,308 | 1,309 | 1,301 | 1,301 | -0.38% | 7,100 | 177億787万 | -0.46% | 14.7 | 0.72 |
| 12/16 | 1,312 | 1,314 | 1,306 | 1,306 | -0.46% | 8,600 | 177億7592万 | -0.08% | 14.75 | 0.73 |
| 12/13 | 1,313 | 1,319 | 1,312 | 1,312 | -0.15% | 4,100 | 178億5759万 | +0.46% | 14.82 | 0.73 |
| 12/12 | 1,320 | 1,322 | 1,313 | 1,314 | -0.23% | 7,900 | 178億8481万 | +0.69% | 14.84 | 0.73 |
| 12/11 | 1,324 | 1,325 | 1,317 | 1,317 | -0.23% | 6,500 | 179億2564万 | +1.07% | 14.88 | 0.73 |
| 12/10 | 1,316 | 1,323 | 1,316 | 1,320 | +0.3% | 8,900 | 179億6648万 | +1.38% | 14.91 | 0.73 |
| 12/09 | 1,307 | 1,316 | 1,307 | 1,316 | +0.69% | 9,300 | 179億1203万 | +1.23% | 14.86 | 0.73 |
| 12/06 | 1,310 | 1,312 | 1,305 | 1,307 | +0.15% | 3,400 | 177億8953万 | +0.62% | 14.76 | 0.73 |
| 12/05 | 1,311 | 1,318 | 1,305 | 1,305 | -0.46% | 4,800 | 177億6231万 | +0.46% | 14.74 | 0.73 |
| 12/04 | 1,308 | 1,319 | 1,305 | 1,311 | -0.23% | 15,700 | 178億4398万 | +1% | 14.81 | 0.73 |
| 12/03 | 1,310 | 1,315 | 1,306 | 1,314 | +0.61% | 9,300 | 178億8481万 | +1.31% | 14.84 | 0.73 |
| 12/02 | 1,304 | 1,308 | 1,301 | 1,306 | 0% | 8,400 | 177億7592万 | +0.62% | 14.75 | 0.73 |
| 11/29 | 1,305 | 1,318 | 1,303 | 1,306 | +0.15% | 2,700 | 177億7592万 | +0.62% | 14.75 | 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 | |
| 2011年 3月期 | 307 830 10/28 830 10/27 他4件 | 278 750 12/27 750 12/24 | 6,210 2,300 10/29 | - | - | +3.15% 7/4 | -5.64% 12/27 |
| 2012年 3月期 | 431 970 2/16 | 289 780 4/22 | 10,800 4,000 7/13 | 58億6784万 | 39億3205万 | +22.08% 7/15 | -8.37% 4/9 |
| 2013年 3月期 | 821 1,231 9/4 | 324 729 4/9 | 12,450 8,300 2/26 | 111億7006万 | 44億995万 | +45.25% 7/18 | -19.68% 10/17 |
| 2014年 3月期 | 687 1,030 1/22 | 421 631 6/7 | 24,150 16,100 11/19 | 93億4619万 | 57億2568万 | +20.04% 11/20 | -9.12% 5/30 |
| 2015年 3月期 | 2,010 12/30 | 589 884 5/22 | 305,700 12/29 | 273億5804万 | 80億2139万 | +45.77% 12/30 | -11.88% 1/22 |
| 2016年 3月期 | 1,396 4/3 | 898 8/25 | 118,700 8/25 | 190億91万 | 122億2265万 | +10.41% 3/15 | -26.13% 8/25 |
| 2017年 3月期 | 1,465 3/21 3/14 | 926 4/8 | 82,000 3/28 | 199億4007万 | 126億375万 | +7.2% 10/28 | -10.33% 3/31 |
| 2018年 3月期 | 1,539 1/16 | 1,235 4/13 | 59,600 3/27 | 209億4728万 | 168億954万 | +10.53% 5/8 | -10.95% 2/14 |
| 2019年 3月期 | 1,646 5/7 | 986 12/25 | 89,900 3/26 | 224億365万 | 134億2041万 | +13.97% 9/25 | -16.86% 12/25 |
| 2020年 3月期 | 1,597 10/30 | 1,022 3/13 | 113,900 3/27 | 217億3671万 | 139億1041万 | +20.03% 10/30 | -17.3% 3/12 |
| 2021年 3月期 | 1,990 9/29 | 1,179 4/6 | 249,200 11/12 | 270億8583万 | 160億4733万 | +21.13% 9/29 | -20.37% 11/13 |
| 2022年 3月期 | 1,418 3/22 | 1,239 12/6 | 264,900 3/29 | 193億35万 | 168億6399万 | +4.15% 1/4 | -8.12% 4/12 |
| 2023年 3月期 | 1,354 3/9 | 1,185 11/7 | 122,800 3/29 | 184億2925万 | 161億2899万 | +6.29% 1/27 | -6.14% 3/30 |
| 2024年 3月期 | 1,785 3/4 | 1,210 5/31 | 153,000 3/27 | 242億9558万 | 164億6927万 | +7.17% 1/11 | -5.14% 10/4 |
| 最新 | 1,361 2025/4/30 | 9,200 | 185億2453万 | +2.02% 1,334 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 46%（1.46倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 235%（3.35倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/04/30 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
278円（2010/12/27） - 390%（4.9倍）
1,361円（4/30）