株価チャート
株価
4/30
- 前日 (4/28)
- 832
- 始値
- 841
- 高値
- 846
- 安値
- 834
- 終値 +1.2%
- 842
- 出来高 +38.87%
- 254,000
乖離率
- 株価（5日）
移動平均値 - +3.19%
816 - 株価（25日）
移動平均値 - +2.06%
825 - 出来高（5日）
移動平均値 - +35.48%
187,480
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 | 841 | 846 | 834 | 842 | +1.2% | 254,000 | 258億4678万 | +2.06% | 21.81 | 1.62 |
| 04/28 | 822 | 840 | 820 | 832 | +2.59% | 182,900 | 255億3981万 | -0.83% | 21.55 | 1.61 |
| 04/25 | 801 | 825 | 800 | 811 | +1.38% | 212,900 | 248億9518万 | -4.92% | 21.01 | 1.56 |
| 04/24 | 800 | 804 | 792 | 800 | +0.5% | 167,500 | 245億5751万 | -7.83% | 20.72 | 1.54 |
| 04/23 | 795 | 801 | 792 | 796 | +0.38% | 120,100 | 244億3473万 | -9.95% | 20.62 | 1.54 |
| 04/22 | 790 | 797 | 790 | 793 | -0.75% | 82,700 | 243億4263万 | -11.89% | 20.54 | 1.53 |
| 04/21 | 797 | 800 | 789 | 799 | +0.25% | 131,200 | 245億2682万 | -12.68% | 20.7 | 1.54 |
| 04/18 | 789 | 800 | 787 | 797 | +1.92% | 161,300 | 244億6542万 | -14.39% | 20.64 | 1.54 |
| 04/17 | 770 | 782 | 769 | 782 | +1.69% | 147,600 | 240億497万 | -17.34% | 20.26 | 1.51 |
| 04/16 | 787 | 791 | 765 | 769 | -2.16% | 288,900 | 236億591万 | -20.06% | 19.92 | 1.48 |
| 04/15 | 798 | 799 | 786 | 786 | -2% | 234,400 | 241億2776万 | -19.71% | 20.36 | 1.52 |
| 04/14 | 800 | 811 | 798 | 802 | +1.01% | 252,800 | 246億1891万 | -19.4% | 20.77 | 1.55 |
| 04/11 | 776 | 796 | 758 | 794 | -0.38% | 403,000 | 243億7333万 | -21.39% | 20.57 | 1.53 |
| 04/10 | 800 | 808 | 773 | 797 | +5.56% | 540,900 | 244億6542万 | -22.32% | 20.64 | 1.54 |
| 04/09 | 762 | 767 | 727 | 755 | -1.95% | 560,600 | 231億7615万 | -27.61% | 19.56 | 1.46 |
| 04/08 | 723 | 773 | 723 | 770 | +10.95% | 664,300 | 236億3661万 | -27.36% | 19.95 | 1.49 |
| 04/07 | 700 | 720 | 676 | 694 | -7.96% | 958,100 | 213億364万 | -35.56% | 17.98 | 1.34 |
| 04/04 | 758 | 779 | 736 | 754 | -2.2% | 680,100 | 231億4546万 | -31.14% | 19.53 | 1.45 |
| 04/03 | 761 | 784 | 751 | 771 | -2.03% | 812,400 | 236億6730万 | -30.6% | 19.97 | 1.49 |
| 04/02 | 809 | 814 | 783 | 787 | -2.6% | 855,500 | 241億5845万 | -30.11% | 20.39 | 1.52 |
| 04/01 | 860 | 861 | 798 | 808 | -6.37% | 1,445,900 | 248億309万 | -29.12% | 20.93 | 1.56 |
| 03/31 | 891 | 891 | 852 | 863 | -7% | 1,145,700 | 264億9142万 | -25.28% | 22.35 | 1.66 |
| 03/28 | 858 | 960 | 850 | 928 | -19.51% | 2,746,100 | 284億8672万 | -20.55% | 24.04 | 1.79 |
| 03/27 | 1,150 | 1,163 | 1,144 | 1,153 | +0.09% | 1,105,000 | 353億9352万 | -2.12% | 29.87 | 2.22 |
| 03/26 | 1,180 | 1,180 | 1,114 | 1,152 | -2.37% | 1,579,400 | 353億6282万 | -2.37% | 29.84 | 2.22 |
| 03/25 | 1,182 | 1,186 | 1,176 | 1,180 | -0.17% | 626,500 | 362億2233万 | 0% | 30.57 | 2.28 |
| 03/24 | 1,190 | 1,190 | 1,180 | 1,182 | -0.67% | 685,600 | 362億8373万 | +0.42% | 30.62 | 2.28 |
| 03/21 | 1,195 | 1,204 | 1,189 | 1,190 | -0.17% | 779,500 | 365億2930万 | +1.45% | 30.82 | 2.3 |
| 03/19 | 1,192 | 1,198 | 1,190 | 1,192 | +0.08% | 463,800 | 365億9070万 | +2.23% | 30.88 | 2.3 |
| 03/18 | 1,194 | 1,198 | 1,185 | 1,191 | +0.25% | 487,900 | 365億6000万 | +2.85% | 30.85 | 2.3 |
| 03/17 | 1,190 | 1,199 | 1,183 | 1,188 | +0.25% | 597,700 | 364億6791万 | +3.13% | 30.77 | 2.29 |
| 03/14 | 1,180 | 1,189 | 1,180 | 1,185 | +0.42% | 385,500 | 363億7582万 | +3.4% | 30.69 | 2.29 |
| 03/13 | 1,189 | 1,191 | 1,180 | 1,180 | -0.76% | 374,500 | 362億2233万 | +3.42% | 30.57 | 2.28 |
| 03/12 | 1,184 | 1,196 | 1,172 | 1,189 | +0.42% | 473,200 | 364億9861万 | +4.76% | 30.8 | 2.29 |
| 03/11 | 1,170 | 1,186 | 1,150 | 1,184 | +0.59% | 496,100 | 363億4512万 | +4.87% | 30.67 | 2.28 |
| 03/10 | 1,189 | 1,196 | 1,171 | 1,177 | +0.17% | 415,700 | 361億3024万 | +4.81% | 30.49 | 2.27 |
| 03/07 | 1,210 | 1,210 | 1,174 | 1,175 | -3.13% | 646,500 | 360億6885万 | +5.1% | 30.44 | 2.27 |
| 03/06 | 1,220 | 1,225 | 1,209 | 1,213 | +0.25% | 520,400 | 372億3533万 | +8.98% | 31.42 | 2.34 |
| 03/05 | 1,180 | 1,213 | 1,178 | 1,210 | +1.17% | 598,100 | 371億4324万 | +9.4% | 31.34 | 2.33 |
| 03/04 | 1,181 | 1,197 | 1,170 | 1,196 | +1.27% | 522,300 | 367億1348万 | +8.73% | 30.98 | 2.31 |
| 03/03 | 1,181 | 1,185 | 1,167 | 1,181 | +2.52% | 537,800 | 362億5303万 | +8.05% | 30.59 | 2.28 |
| 02/28 | 1,150 | 1,171 | 1,128 | 1,152 | 0% | 624,200 | 353億6282万 | +6.18% | 29.84 | 2.22 |
| 02/27 | 1,143 | 1,161 | 1,136 | 1,152 | +1.23% | 501,700 | 353億6282万 | +6.86% | 29.84 | 2.22 |
| 02/26 | 1,145 | 1,154 | 1,112 | 1,138 | -1.22% | 743,300 | 349億3306万 | +6.26% | 29.48 | 2.2 |
| 02/25 | 1,170 | 1,170 | 1,152 | 1,152 | -1.87% | 513,400 | 353億6282万 | +8.27% | 29.84 | 2.22 |
| 02/21 | 1,170 | 1,177 | 1,155 | 1,174 | -0.09% | 452,500 | 360億3815万 | +10.96% | 30.41 | 2.26 |
| 02/20 | 1,189 | 1,195 | 1,152 | 1,175 | -1.51% | 836,200 | 360億6885万 | +12.01% | 30.44 | 2.27 |
| 02/19 | 1,215 | 1,243 | 1,182 | 1,193 | -0.17% | 1,411,500 | 366億2139万 | +14.6% | 30.9 | 2.3 |
| 02/18 | 1,151 | 1,208 | 1,136 | 1,195 | +4.37% | 1,350,600 | 366億8279万 | +15.91% | 30.95 | 2.31 |
| 02/17 | 1,121 | 1,154 | 1,103 | 1,145 | +3.43% | 1,162,200 | 351億4794万 | +12.14% | 29.66 | 2.21 |
| 02/14 | 1,098 | 1,133 | 1,094 | 1,107 | +2.31% | 1,061,200 | 339億8146万 | +9.17% | 28.67 | 2.14 |
| 02/13 | 1,042 | 1,119 | 1,026 | 1,082 | +6.92% | 2,257,200 | 332億1404万 | +7.45% | 28.03 | 2.09 |
| 02/12 | 1,007 | 1,022 | 1,004 | 1,012 | 0% | 449,200 | 310億6525万 | +0.9% | 26.21 | 1.95 |
| 02/10 | 1,034 | 1,037 | 1,008 | 1,012 | -2.5% | 579,600 | 310億6525万 | +1.1% | 26.21 | 1.95 |
| 02/07 | 1,038 | 1,043 | 1,031 | 1,038 | 0% | 193,600 | 318億6337万 | +4.11% | 26.89 | 2 |
| 02/06 | 1,045 | 1,052 | 1,038 | 1,038 | -0.48% | 337,300 | 318億6337万 | +4.53% | 26.89 | 2 |
| 02/05 | 1,037 | 1,047 | 1,033 | 1,043 | +0.58% | 287,600 | 320億1686万 | +5.57% | 27.02 | 2.01 |
| 02/04 | 1,044 | 1,044 | 1,035 | 1,037 | 0% | 283,000 | 318億3268万 | +5.6% | 26.86 | 2 |
| 02/03 | 1,051 | 1,051 | 1,033 | 1,037 | -1.14% | 482,900 | 318億3268万 | +6.25% | 26.86 | 2 |
| 01/31 | 1,050 | 1,061 | 1,040 | 1,049 | -0.1% | 584,100 | 322億104万 | +8.14% | 27.17 | 2.02 |
| 01/30 | 1,035 | 1,050 | 1,026 | 1,050 | +1.35% | 731,000 | 322億3174万 | +8.81% | 27.2 | 2.03 |
| 01/29 | 1,053 | 1,053 | 1,034 | 1,036 | -1.43% | 675,800 | 318億198万 | +8.03% | 26.84 | 2 |
| 01/28 | 1,050 | 1,052 | 1,036 | 1,051 | +0.1% | 634,500 | 322億6243万 | +10.28% | 27.22 | 2.03 |
| 01/27 | 1,018 | 1,050 | 1,018 | 1,050 | +3.55% | 885,000 | 322億3174万 | +10.76% | 27.2 | 2.03 |
| 01/24 | 985 | 1,016 | 985 | 1,014 | +3.15% | 986,900 | 311億2665万 | +7.53% | 26.27 | 1.96 |
| 01/23 | 979 | 995 | 971 | 983 | +0.72% | 601,200 | 301億7504万 | +4.8% | 25.46 | 1.9 |
| 01/22 | 987 | 1,003 | 957 | 976 | -0.61% | 1,562,300 | 299億6017万 | +4.39% | 25.28 | 1.88 |
| 01/21 | 985 | 990 | 972 | 982 | +0.51% | 411,600 | 301億4435万 | +5.48% | 25.44 | 1.89 |
| 01/20 | 984 | 986 | 967 | 977 | -0.51% | 444,400 | 299億9086万 | +5.39% | 25.31 | 1.88 |
| 01/17 | 964 | 983 | 960 | 982 | +1.55% | 427,800 | 301億4435万 | +6.51% | 25.44 | 1.89 |
| 01/16 | 980 | 996 | 964 | 967 | -0.51% | 982,900 | 296億8389万 | +5.34% | 25.05 | 1.87 |
| 01/15 | 946 | 981 | 940 | 972 | +2.64% | 651,200 | 298億3738万 | +6.46% | 25.18 | 1.88 |
| 01/14 | 950 | 955 | 933 | 947 | -0.11% | 439,700 | 290億6996万 | +4.18% | 24.53 | 1.83 |
| 01/10 | 946 | 957 | 943 | 948 | -0.73% | 315,800 | 291億65万 | +4.52% | 24.56 | 1.83 |
| 01/09 | 945 | 963 | 940 | 955 | +1.06% | 418,300 | 293億1553万 | +5.64% | 24.74 | 1.84 |
| 01/08 | 974 | 974 | 943 | 945 | -2.98% | 782,900 | 290億856万 | +4.88% | 24.48 | 1.82 |
| 01/07 | 957 | 974 | 951 | 974 | +2.1% | 650,100 | 298億9877万 | +8.34% | 25.23 | 1.88 |
| 01/06 | 940 | 960 | 940 | 954 | +2.58% | 772,300 | 292億8483万 | +6.59% | 24.71 | 1.84 |
| 2024 | ||||||||||
| 12/30 | 932 | 932 | 917 | 930 | +0.11% | 410,900 | 285億4811万 | +4.14% | 24.09 | 1.79 |
| 12/27 | 908 | 933 | 903 | 929 | +3.11% | 680,200 | 285億1741万 | +4.26% | 24.06 | 1.79 |
| 12/26 | 899 | 911 | 897 | 901 | +0.45% | 392,800 | 276億5790万 | +1.46% | 23.34 | 1.74 |
| 12/25 | 901 | 908 | 890 | 897 | +1.24% | 403,000 | 275億3511万 | +1.24% | 23.23 | 1.73 |
| 12/24 | 904 | 908 | 882 | 886 | -1.88% | 431,300 | 271億9745万 | +0.34% | 22.95 | 1.71 |
| 12/23 | 905 | 913 | 890 | 903 | -0.44% | 463,500 | 277億1929万 | +2.38% | 23.39 | 1.74 |
| 12/20 | 907 | 923 | 904 | 907 | 0% | 410,100 | 278億4208万 | +3.07% | 23.49 | 1.75 |
| 12/19 | 889 | 917 | 875 | 907 | +1.8% | 787,600 | 278億4208万 | +3.3% | 23.49 | 1.75 |
| 12/18 | 933 | 933 | 880 | 891 | -4.4% | 1,074,500 | 273億5093万 | +1.83% | 23.08 | 1.72 |
| 12/17 | 917 | 935 | 902 | 932 | +2.42% | 450,300 | 286億950万 | +6.76% | 24.14 | 1.8 |
| 12/16 | 904 | 929 | 904 | 910 | +1% | 622,600 | 279億3417万 | +4.48% | 23.57 | 1.75 |
| 12/13 | 889 | 903 | 884 | 901 | +0.9% | 406,800 | 276億5790万 | +3.56% | 23.34 | 1.74 |
| 12/12 | 886 | 900 | 882 | 893 | +0.79% | 383,100 | 274億1232万 | +2.88% | 23.13 | 1.72 |
| 12/11 | 871 | 893 | 869 | 886 | +1.84% | 423,500 | 271億9745万 | +2.19% | 22.95 | 1.71 |
| 12/10 | 870 | 876 | 860 | 870 | +0.35% | 275,000 | 267億630万 | +0.46% | 22.54 | 1.68 |
| 12/09 | 875 | 882 | 865 | 867 | -0.8% | 343,100 | 266億1420万 | +0.23% | 22.46 | 1.67 |
| 12/06 | 855 | 875 | 855 | 874 | +2.22% | 354,500 | 268億2908万 | +1.04% | 22.64 | 1.68 |
| 12/05 | 871 | 879 | 853 | 855 | -1.84% | 566,800 | 262億4584万 | -1.04% | 22.15 | 1.65 |
| 12/04 | 875 | 875 | 864 | 871 | -0.8% | 297,000 | 267億3699万 | +0.81% | 22.56 | 1.68 |
| 12/03 | 886 | 890 | 872 | 878 | -0.57% | 330,700 | 269億5187万 | +1.5% | 22.74 | 1.69 |
| 12/02 | 893 | 904 | 883 | 883 | -0.79% | 447,600 | 271億536万 | +2.08% | 22.87 | 1.7 |
| 11/29 | 888 | 895 | 883 | 890 | -0.45% | 189,400 | 273億2023万 | +3.01% | 23.05 | 1.71 |
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 | 1,661 7/10 | 1,100 1/22 | 316,200 7/10 | - | - | +7.35% 7/10 | -18.46% 1/16 |
| 2009年 3月期 | 1,200 4/3 | 487 2/26 | 194,700 11/10 | - | - | +10.7% 10/31 | -26.54% 12/2 |
| 2010年 3月期 | 773 3/26 | 476 4/28 | 253,200 3/26 | - | - | +23.16% 7/1 | -7.71% 10/5 |
| 2011年 3月期 | 823 3/10 | 640 11/2 | 265,800 3/28 | 310億2380万 | 241億2544万 | +5.95% 2/17 | -11.51% 3/15 |
| 2012年 3月期 | 870 9/30 | 652 12/20 | 173,200 2/27 | 327億9552万 | 245億7779万 | +6.02% 3/5 | -10.85% 11/24 |
| 2013年 3月期 | 782 3/21 | 440 10/11 | 334,800 3/26 | 294億7827万 | 165億8624万 | +19.52% 1/7 | -13.63% 4/2 |
| 2014年 3月期 | 723 5/14 | 580 6/7 | 259,400 2/4 | 272億5420万 | 218億6368万 | +8.79% 7/10 | -12.47% 6/7 |
| 2015年 3月期 | 645 4/1 | 492 11/25 | 489,300 11/25 | 243億1449万 | 185億4687万 | +7.45% 2/20 | -15.52% 5/19 |
| 2016年 3月期 | 524 5/20 | 450 2/12 | 286,500 3/28 | 197億5317万 | 169億6360万 | +4.94% 3/14 | -8.45% 2/12 |
| 2017年 3月期 | 487 4/28 4/25 他2件 | 398 11/9 | 367,400 3/17 | 183億5838万 | 150億336万 | +5.98% 1/30 | -7.76% 6/24 |
| 2018年 3月期 | 487 3/6 | 420 4/21 4/20 他5件 | 355,900 3/27 | 183億5838万 | 158億3269万 | +7.98% 1/15 | -6.55% 3/28 |
| 2019年 3月期 | 472 5/9 | 250 12/25 | 291,100 3/26 | 177億9293万 | 94億2422万 | +6.93% 1/22 | -25.1% 12/25 |
| 2020年 3月期 | 335 4/16 4/11 他4件 | 159 3/13 | 428,900 3/27 | 126億2846万 | 59億9380万 | +12.27% 3/27 | -31.65% 3/13 |
| 2021年 3月期 | 238 6/11 6/10 | 164 4/6 | 467,600 3/29 | 89億7186万 | 61億8229万 | +12.82% 5/28 | -12.38% 7/10 |
| 2022年 3月期 | 188 4/6 4/5 他3件 | 135 12/29 | 449,900 3/29 | 70億8701万 | 50億8908万 | +5.79% 2/16 | -11.66% 12/28 |
| 2023年 3月期 | 315 3/22 | 133 7/7 7/6 他2件 | 6,068,300 7/14 | 112億4452万 | 50億1368万 | +38.1% 11/18 | -10.71% 4/7 |
| 2024年 3月期 | 763 3/27 | 223 6/2 | 414,500 10/16 | 272億3673万 | 79億6040万 | +26.67% 2/29 | -20.33% 4/10 |
| 最新 | 842 2025/4/30 | 254,000 | 258億4678万 | +2.06% 825 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/27
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/26
- 87%（1.87倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/26 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/26
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 81%（1.81倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/29 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/29
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/29 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/29
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 109%（2.09倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 6%（1.06倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 86%（1.86倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 121%（2.21倍）
- 2025/04/30 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
133円（2022/07/07） - 533%（6.33倍）
842円（4/30）