株価チャート
株価
4/28
- 前日 (4/25)
- 817
- 始値
- 823
- 高値
- 823
- 安値
- 812
- 終値 -0.49%
- 813
- 出来高 -42.7%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -1.09%
822 - 株価（25日）
移動平均値 - -2.75%
836 - 出来高（5日）
移動平均値 - -87.18%
39,780
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 | 823 | 823 | 812 | 813 | -0.49% | 5,100 | 55億8436万 | -2.75% | 9.09 | 0.72 |
| 04/25 | 815 | 824 | 811 | 817 | +0.25% | 8,900 | 56億1184万 | -2.62% | 9.14 | 0.72 |
| 04/24 | 825 | 945 | 802 | 815 | -0.73% | 164,400 | 55億9810万 | -3.21% | 9.12 | 0.72 |
| 04/23 | 825 | 836 | 817 | 821 | -2.96% | 8,300 | 56億3931万 | -2.96% | 9.18 | 0.72 |
| 04/22 | 810 | 852 | 804 | 846 | +5.09% | 12,200 | 58億1103万 | -0.35% | 9.46 | 0.74 |
| 04/21 | 805 | 806 | 804 | 805 | -0.12% | 3,700 | 55億2941万 | -5.41% | 9 | 0.71 |
| 04/18 | 804 | 815 | 804 | 806 | +0.25% | 4,500 | 55億3628万 | -5.62% | 9.01 | 0.71 |
| 04/17 | 804 | 811 | 803 | 804 | 0% | 2,300 | 55億2254万 | -6.29% | 8.99 | 0.71 |
| 04/16 | 804 | 813 | 804 | 804 | -0.12% | 3,300 | 55億2254万 | -6.73% | 8.99 | 0.71 |
| 04/15 | 806 | 819 | 805 | 805 | -0.12% | 4,400 | 55億2941万 | -7.04% | 9 | 0.71 |
| 04/14 | 811 | 821 | 800 | 806 | -0.62% | 8,900 | 55億3628万 | -7.25% | 9.01 | 0.71 |
| 04/11 | 811 | 822 | 802 | 811 | -0.37% | 4,700 | 55億7062万 | -7.1% | 9.07 | 0.71 |
| 04/10 | 828 | 828 | 810 | 814 | +2.52% | 4,500 | 55億9123万 | -7.08% | 9.1 | 0.72 |
| 04/09 | 794 | 803 | 794 | 794 | 0% | 3,300 | 54億5385万 | -9.77% | 8.88 | 0.7 |
| 04/08 | 795 | 805 | 790 | 794 | +1.53% | 14,500 | 54億5385万 | -10.18% | 8.88 | 0.7 |
| 04/07 | 800 | 814 | 782 | 782 | -5.21% | 23,700 | 53億7143万 | -11.84% | 8.75 | 0.69 |
| 04/04 | 850 | 850 | 825 | 825 | -4.07% | 13,600 | 56億6679万 | -7.41% | 9.23 | 0.73 |
| 04/03 | 871 | 871 | 860 | 860 | -1.71% | 6,400 | 59億720万 | -3.8% | 9.62 | 0.76 |
| 04/02 | 882 | 882 | 875 | 875 | 0% | 1,900 | 60億1023万 | -2.23% | 9.79 | 0.77 |
| 04/01 | 887 | 887 | 875 | 875 | -1.69% | 9,200 | 60億1023万 | -2.34% | 9.79 | 0.77 |
| 03/31 | 894 | 896 | 890 | 890 | -0.34% | 4,800 | 61億1326万 | -0.67% | 9.95 | 0.78 |
| 03/28 | 881 | 895 | 877 | 893 | -2.93% | 13,400 | 61億3387万 | -0.33% | 9.99 | 0.79 |
| 03/27 | 910 | 920 | 908 | 920 | +0.33% | 10,400 | 63億1933万 | +2.79% | 10.29 | 0.81 |
| 03/26 | 902 | 917 | 900 | 917 | +1.89% | 9,700 | 62億9872万 | +2.57% | 10.26 | 0.81 |
| 03/25 | 907 | 910 | 900 | 900 | +0.22% | 4,900 | 61億8195万 | +0.78% | 10.07 | 0.79 |
| 03/24 | 905 | 905 | 897 | 898 | -0.11% | 6,100 | 61億6821万 | +0.56% | 10.04 | 0.79 |
| 03/21 | 899 | 904 | 898 | 899 | +0.33% | 4,400 | 61億7508万 | +0.78% | 10.06 | 0.79 |
| 03/19 | 900 | 900 | 896 | 896 | -0.11% | 4,200 | 61億5448万 | +0.45% | 10.02 | 0.79 |
| 03/18 | 895 | 899 | 895 | 897 | +0.22% | 2,800 | 61億6134万 | +0.56% | 10.03 | 0.79 |
| 03/17 | 905 | 905 | 895 | 895 | -0.44% | 5,500 | 61億4761万 | +0.34% | 10.01 | 0.79 |
| 03/14 | 901 | 910 | 899 | 899 | +0.22% | 2,900 | 61億7508万 | +0.78% | 10.06 | 0.79 |
| 03/13 | 900 | 901 | 895 | 897 | -0.11% | 3,600 | 61億6134万 | +0.56% | 10.03 | 0.79 |
| 03/12 | 898 | 902 | 898 | 898 | 0% | 3,700 | 61億6821万 | +0.67% | 10.04 | 0.79 |
| 03/11 | 907 | 907 | 897 | 898 | -0.33% | 3,800 | 61億6821万 | +0.67% | 10.04 | 0.79 |
| 03/10 | 910 | 910 | 900 | 901 | -0.11% | 3,900 | 61億8882万 | +1.12% | 10.08 | 0.79 |
| 03/07 | 900 | 906 | 892 | 902 | +1.12% | 3,600 | 61億9569万 | +1.35% | 10.09 | 0.79 |
| 03/06 | 900 | 901 | 892 | 892 | -0.67% | 6,000 | 61億2700万 | +0.22% | 9.98 | 0.78 |
| 03/05 | 888 | 899 | 887 | 898 | +1.13% | 3,600 | 61億6821万 | +0.9% | 10.04 | 0.79 |
| 03/04 | 885 | 890 | 885 | 888 | +0.34% | 2,800 | 60億9952万 | -0.22% | 9.93 | 0.78 |
| 03/03 | 885 | 890 | 883 | 885 | 0% | 3,800 | 60億7892万 | -0.56% | 9.9 | 0.78 |
| 02/28 | 886 | 888 | 880 | 885 | -0.11% | 4,700 | 60億7892万 | -0.67% | 9.9 | 0.78 |
| 02/27 | 888 | 888 | 880 | 886 | -0.56% | 7,200 | 60億8579万 | -0.56% | 9.91 | 0.78 |
| 02/26 | 888 | 894 | 888 | 891 | +0.11% | 1,900 | 61億2013万 | -0.11% | 9.97 | 0.78 |
| 02/25 | 890 | 895 | 886 | 890 | +0.68% | 5,400 | 61億1326万 | -0.22% | 9.95 | 0.78 |
| 02/21 | 884 | 885 | 882 | 884 | +0.34% | 2,900 | 60億7205万 | -0.9% | 9.89 | 0.78 |
| 02/20 | 885 | 892 | 881 | 881 | -0.56% | 6,700 | 60億5144万 | -1.23% | 9.85 | 0.77 |
| 02/19 | 888 | 892 | 886 | 886 | -0.34% | 1,700 | 60億8579万 | -0.78% | 9.91 | 0.78 |
| 02/18 | 894 | 894 | 887 | 889 | -0.56% | 1,800 | 61億639万 | -0.56% | 9.94 | 0.78 |
| 02/17 | 890 | 899 | 888 | 894 | +0.68% | 3,800 | 61億4074万 | -0.11% | 10 | 0.79 |
| 02/14 | 884 | 892 | 881 | 888 | +0.57% | 4,000 | 60億9952万 | -0.89% | 9.93 | 0.78 |
| 02/13 | 897 | 897 | 880 | 883 | -0.79% | 6,300 | 60億6518万 | -1.67% | 9.88 | 0.78 |
| 02/12 | 899 | 900 | 890 | 890 | -1% | 5,600 | 61億1326万 | -1.11% | 9.95 | 0.78 |
| 02/10 | 900 | 900 | 895 | 899 | -0.44% | 4,100 | 61億7508万 | -0.22% | 10.06 | 0.79 |
| 02/07 | 901 | 903 | 899 | 903 | +0.22% | 3,900 | 62億256万 | +0.11% | 10.1 | 0.79 |
| 02/06 | 888 | 901 | 888 | 901 | +1.35% | 4,000 | 61億8882万 | -0.11% | 10.08 | 0.79 |
| 02/05 | 893 | 893 | 888 | 889 | -0.45% | 3,700 | 61億639万 | -1.44% | 9.94 | 0.78 |
| 02/04 | 896 | 899 | 886 | 893 | +0.11% | 2,100 | 61億3387万 | -1.11% | 9.99 | 0.79 |
| 02/03 | 884 | 896 | 882 | 892 | +1.13% | 4,800 | 61億2700万 | -1.22% | 9.98 | 0.78 |
| 01/31 | 896 | 900 | 876 | 882 | +0.92% | 4,900 | 60億5831万 | -2.33% | 9.87 | 0.78 |
| 01/30 | 894 | 901 | 872 | 874 | -2.56% | 52,800 | 60億336万 | -3.32% | 9.78 | 0.77 |
| 01/29 | 900 | 908 | 897 | 897 | 0% | 2,700 | 61億6134万 | -0.88% | 10.03 | 0.79 |
| 01/28 | 901 | 902 | 897 | 897 | -0.22% | 3,900 | 61億6134万 | -0.88% | 10.03 | 0.79 |
| 01/27 | 898 | 902 | 895 | 899 | 0% | 7,000 | 61億7508万 | -0.66% | 10.06 | 0.79 |
| 01/24 | 895 | 900 | 893 | 899 | +0.67% | 3,100 | 61億7508万 | -0.66% | 10.06 | 0.79 |
| 01/23 | 896 | 904 | 893 | 893 | -0.22% | 2,900 | 61億3387万 | -1.33% | 9.99 | 0.79 |
| 01/22 | 897 | 904 | 895 | 895 | -0.78% | 5,000 | 61億4761万 | -1.21% | 10.01 | 0.79 |
| 01/21 | 895 | 902 | 893 | 902 | +0.22% | 2,200 | 61億9569万 | -0.44% | 10.09 | 0.79 |
| 01/20 | 898 | 908 | 892 | 900 | +1.12% | 4,700 | 61億8195万 | -0.66% | 10.07 | 0.79 |
| 01/17 | 895 | 895 | 890 | 890 | -0.56% | 5,800 | 61億1326万 | -1.66% | 9.95 | 0.78 |
| 01/16 | 901 | 905 | 895 | 895 | -0.67% | 8,600 | 61億4761万 | -1% | 10.01 | 0.79 |
| 01/15 | 918 | 918 | 901 | 901 | -1.74% | 5,900 | 61億8882万 | -0.22% | 10.08 | 0.79 |
| 01/14 | 917 | 921 | 910 | 917 | +0.77% | 6,100 | 62億9872万 | +1.78% | 10.26 | 0.81 |
| 01/10 | 917 | 917 | 910 | 910 | -1.09% | 5,600 | 62億5064万 | +1.11% | 10.18 | 0.8 |
| 01/09 | 927 | 927 | 920 | 920 | -0.76% | 6,200 | 63億1933万 | +2.45% | 10.29 | 0.81 |
| 01/08 | 931 | 931 | 925 | 927 | -0.54% | 7,000 | 63億6741万 | +3.46% | 10.37 | 0.82 |
| 01/07 | 928 | 940 | 923 | 932 | +1.19% | 6,400 | 64億175万 | +4.25% | 10.42 | 0.82 |
| 01/06 | 947 | 947 | 921 | 921 | +0.44% | 16,100 | 63億2620万 | +3.37% | 10.3 | 0.81 |
| 2024 | ||||||||||
| 12/30 | 916 | 917 | 911 | 917 | +0.77% | 9,200 | 62億9872万 | +3.03% | 10.26 | 0.81 |
| 12/27 | 905 | 910 | 901 | 910 | +0.55% | 8,800 | 62億5064万 | +2.48% | 10.18 | 0.8 |
| 12/26 | 900 | 905 | 899 | 905 | +0.89% | 3,600 | 62億1630万 | +2.03% | 10.12 | 0.8 |
| 12/25 | 901 | 902 | 897 | 897 | -0.44% | 4,500 | 61億6134万 | +1.36% | 10.03 | 0.79 |
| 12/24 | 900 | 905 | 900 | 901 | +0.22% | 2,600 | 61億8882万 | +1.92% | 10.08 | 0.79 |
| 12/23 | 900 | 905 | 896 | 899 | +0.11% | 4,600 | 61億7508万 | +1.93% | 10.06 | 0.79 |
| 12/20 | 898 | 905 | 898 | 898 | 0% | 4,400 | 61億6821万 | +2.05% | 10.04 | 0.79 |
| 12/19 | 895 | 903 | 895 | 898 | -0.44% | 3,300 | 61億6821万 | +2.28% | 10.04 | 0.79 |
| 12/18 | 901 | 904 | 898 | 902 | +0.22% | 3,900 | 61億9569万 | +2.97% | 10.09 | 0.79 |
| 12/17 | 906 | 906 | 900 | 900 | -0.33% | 3,000 | 61億8195万 | +2.97% | 10.07 | 0.79 |
| 12/16 | 910 | 910 | 903 | 903 | +0.11% | 5,400 | 62億256万 | +3.44% | 10.1 | 0.79 |
| 12/13 | 893 | 902 | 893 | 902 | +0.22% | 4,100 | 61億9569万 | +3.68% | 10.09 | 0.79 |
| 12/12 | 900 | 906 | 891 | 900 | +0.11% | 3,900 | 61億8195万 | +3.69% | 10.07 | 0.79 |
| 12/11 | 902 | 908 | 895 | 899 | -0.22% | 8,800 | 61億7508万 | +3.81% | 10.06 | 0.79 |
| 12/10 | 880 | 910 | 880 | 901 | +3.56% | 19,400 | 61億8882万 | +4.4% | 10.08 | 0.79 |
| 12/09 | 871 | 874 | 870 | 870 | +0.12% | 4,500 | 59億7589万 | +1.05% | 9.73 | 0.77 |
| 12/06 | 868 | 874 | 867 | 869 | +0.12% | 3,600 | 59億6902万 | +1.05% | 9.72 | 0.76 |
| 12/05 | 868 | 879 | 868 | 868 | 0% | 2,000 | 59億6215万 | +1.17% | 9.71 | 0.76 |
| 12/04 | 873 | 880 | 868 | 868 | -0.57% | 5,100 | 59億6215万 | +1.4% | 9.71 | 0.76 |
| 12/03 | 874 | 880 | 870 | 873 | -0.11% | 5,900 | 59億9649万 | +2.11% | 9.76 | 0.77 |
| 12/02 | 867 | 876 | 866 | 874 | +0.58% | 4,900 | 60億336万 | +2.22% | 9.78 | 0.77 |
| 11/29 | 869 | 872 | 869 | 869 | -0.46% | 1,900 | 59億6902万 | +1.76% | 9.72 | 0.76 |
| 11/28 | 870 | 875 | 865 | 873 | +0.46% | 2,100 | 59億9649万 | +2.34% | 9.76 | 0.77 |
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 | |
| 2012年 3月期 | 350 700 3/21 | 322 644 3/15 644 3/14 他2件 | 585,400 292,700 3/9 | 17億4042万 | 16億119万 | - | -7.92% 4/26 |
| 2013年 3月期 | 336 672 3/26 | 257 514 11/16 | 48,000 24,000 4/25 | 16億7080万 | 12億7796万 | +10.07% 7/4 | -10.68% 5/18 |
| 2014年 3月期 | 355 710 1/22 710 1/21 | 278 556 4/3 | 68,400 34,200 1/16 | 24億3843万 | 13億8239万 | +8.84% 1/7 | -7.62% 6/7 |
| 2015年 3月期 | 845 1,690 3/19 | 321 642 4/11 | 104,400 52,200 5/29 | 58億416万 | 22億489万 | +17.37% 12/24 | -5.08% 4/6 |
| 2016年 3月期 | 995 1,990 12/21 | 585 1,170 8/25 | 116,600 58,300 11/10 | 68億3449万 | 40億1827万 | +20.4% 6/1 | -24.07% 2/12 |
| 2017年 3月期 | 863 7/5 | 653 8/19 | 127,400 7/28 | 59億2780万 | 44億8535万 | +14.14% 7/5 | -11.71% 8/18 |
| 2018年 3月期 | 1,369 10/30 | 700 4/20 4/18 他2件 | 288,800 10/30 | 94億344万 | 48億818万 | +20.15% 8/3 | -16.23% 2/14 |
| 2019年 3月期 | 1,045 5/9 | 645 12/25 | 100,100 5/9 | 71億7793万 | 44億3040万 | +8.04% 5/9 | -17.34% 12/25 |
| 2020年 3月期 | 896 5/28 5/27 | 631 3/10 | 39,600 3/30 | 61億5448万 | 43億3423万 | +8.71% 5/8 | -15.11% 3/13 |
| 2021年 3月期 | 863 12/29 | 630 4/6 | 88,800 12/29 | 59億2780万 | 43億2736万 | +7.97% 11/27 | -6.24% 7/22 |
| 2022年 3月期 | 820 5/7 | 708 12/3 12/2 他3件 | 57,800 3/9 | 56億3244万 | 48億6313万 | +3.54% 6/30 | -5.95% 5/14 |
| 2023年 3月期 | 830 2/1 | 708 7/15 4/25 他5件 | 66,700 2/1 | 57億113万 | 48億6313万 | +10.21% 2/1 | -4.96% 4/7 |
| 2024年 3月期 | 969 3/27 | 741 4/6 | 156,800 8/2 | 66億5590万 | 50億8981万 | +11.16% 6/27 | -8.3% 11/2 |
| 最新 | 813 2025/4/28 | 5,100 | 55億8436万 | -2.75% 836 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/04/28 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
257円（2012/11/16） - 216%（3.16倍）
813円（4/28）