株価チャート
株価
4/28
- 前日 (4/25)
- 853
- 始値
- 862
- 高値
- 866
- 安値
- 854
- 終値 +0.7%
- 859
- 出来高 -52.42%
- 4,641,800
乖離率
- 株価（5日）
移動平均値 - -1.38%
871 - 株価（25日）
移動平均値 - -1.26%
870 - 出来高（5日）
移動平均値 - -14.93%
5,456,520
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 | 862 | 866 | 854 | 859 | +0.7% | 4,641,800 | 7880億3645万 | -1.26% | 9.84 | 0.98 |
| 04/25 | 850 | 867 | 831 | 853 | -3.07% | 9,756,300 | 7825億3212万 | -2.18% | 9.77 | 0.98 |
| 04/24 | 887 | 889 | 877 | 880 | -0.68% | 3,632,900 | 8073億160万 | +0.8% | 10.08 | 1.01 |
| 04/23 | 880 | 886 | 872 | 886 | +1.03% | 4,843,200 | 8128億593万 | +1.49% | 10.14 | 1.01 |
| 04/22 | 878 | 884 | 865 | 877 | -0.9% | 4,408,400 | 8045億4943万 | +0.57% | 10.04 | 1 |
| 04/21 | 895 | 898 | 877 | 885 | -1.01% | 2,625,600 | 8117億7482万 | +1.49% | 10.13 | 1.01 |
| 04/18 | 889 | 894 | 885 | 894 | +0.45% | 1,814,800 | 8200億3015万 | +2.76% | 10.24 | 1.02 |
| 04/17 | 876 | 891 | 875 | 890 | +1.25% | 2,544,800 | 8163億6111万 | +2.53% | 10.19 | 1.02 |
| 04/16 | 872 | 881 | 867 | 879 | +1.27% | 2,024,500 | 8062億7126万 | +1.5% | 10.06 | 1.01 |
| 04/15 | 888 | 888 | 868 | 868 | -1.36% | 1,945,300 | 7961億8140万 | +0.35% | 9.94 | 0.99 |
| 04/14 | 878 | 887 | 868 | 880 | +1.15% | 3,193,200 | 8071億8852万 | +1.85% | 10.08 | 1.01 |
| 04/11 | 850 | 872 | 842 | 870 | -0.46% | 2,769,000 | 7980億1592万 | +0.81% | 9.96 | 1 |
| 04/10 | 862 | 880 | 853 | 874 | +5.94% | 4,635,400 | 8016億8496万 | +1.27% | 10.01 | 1 |
| 04/09 | 830 | 834 | 811 | 825 | -1.2% | 3,763,200 | 7567億3924万 | -4.4% | 9.45 | 0.94 |
| 04/08 | 814 | 849 | 813 | 835 | +4.64% | 4,065,100 | 7659億1183万 | -3.36% | 9.56 | 0.96 |
| 04/07 | 808 | 824 | 780 | 798 | -6.45% | 5,386,900 | 7319億7322万 | -7.75% | 9.14 | 0.91 |
| 04/04 | 837 | 864 | 835 | 853 | +0.24% | 5,313,200 | 7824億2251万 | -1.73% | 9.77 | 0.98 |
| 04/03 | 830 | 852 | 822 | 851 | -1.05% | 4,436,200 | 7805億8799万 | -1.85% | 9.74 | 0.97 |
| 04/02 | 872 | 873 | 855 | 860 | -1.6% | 2,884,300 | 7888億4332万 | -0.81% | 9.85 | 0.98 |
| 04/01 | 890 | 897 | 866 | 874 | +0.34% | 3,792,800 | 8016億8496万 | +1.04% | 10.01 | 1 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 864 | 879 | 851 | 871 | -2.02% | 5,270,400 | 7989億3318万 | +0.93% | 9.99 | 1 |
| 03/28 | 898 | 899 | 885 | 889 | -1.96% | 3,722,700 | 8154億4385万 | +3.25% | 10.2 | 1.02 |
| 03/27 | 903 | 909 | 897 | 907 | +0.55% | 5,282,500 | 8317億7108万 | +5.56% | 10.41 | 1.04 |
| 03/26 | 899 | 902 | 891 | 902 | +0.31% | 3,568,500 | 8271億8478万 | +5.47% | 10.35 | 1.03 |
| 03/25 | 894 | 902 | 889 | 899 | +0.78% | 5,037,500 | 8246億1645万 | +5.39% | 10.32 | 1.03 |
| 03/24 | 886 | 894 | 872 | 892 | +1.43% | 4,551,000 | 8181億9563万 | +4.94% | 10.24 | 1.02 |
| 03/21 | 875 | 887 | 874 | 879 | -0.18% | 4,218,500 | 8065億5946万 | +3.7% | 10.09 | 1.01 |
| 03/19 | 880 | 891 | 878 | 881 | +0.8% | 3,513,500 | 8080億2693万 | +4.14% | 10.11 | 1.01 |
| 03/18 | 868 | 877 | 867 | 874 | +1.02% | 2,643,500 | 8016億674万 | +3.68% | 10.03 | 1 |
| 03/17 | 849 | 866 | 848 | 865 | +2.85% | 3,256,500 | 7935億3564万 | +2.76% | 9.93 | 0.99 |
| 03/14 | 836 | 847 | 836 | 841 | -0.07% | 4,183,000 | 7715億2355万 | +0.02% | 9.66 | 0.96 |
| 03/13 | 844 | 848 | 837 | 842 | -0.21% | 3,468,500 | 7720億7386万 | +0.21% | 9.66 | 0.96 |
| 03/12 | 830 | 845 | 827 | 844 | +0.02% | 3,939,500 | 7737億2476万 | +0.43% | 9.68 | 0.97 |
| 03/11 | 853 | 855 | 832 | 843 | -1.61% | 6,009,500 | 7735億4133万 | +0.4% | 9.68 | 0.97 |
| 03/10 | 854 | 861 | 852 | 857 | +0.42% | 3,235,500 | 7861億9828万 | +2.17% | 9.84 | 0.98 |
| 03/07 | 864 | 864 | 852 | 854 | -1.5% | 3,782,000 | 7828億9646万 | +1.74% | 9.8 | 0.98 |
| 03/06 | 865 | 870 | 863 | 867 | +0.23% | 2,484,500 | 7948億1968万 | +3.29% | 9.95 | 0.99 |
| 03/05 | 864 | 868 | 856 | 865 | +0.32% | 3,172,500 | 7929億8534万 | +3.17% | 9.92 | 0.99 |
| 03/04 | 866 | 875 | 853 | 862 | -0.28% | 5,872,000 | 7904億1726万 | +3.09% | 9.89 | 0.99 |
| 03/03 | 861 | 866 | 855 | 864 | +1.1% | 4,625,000 | 7926億1847万 | +3.75% | 9.92 | 0.99 |
| 02/28 | 860 | 868 | 850 | 855 | +0.52% | 5,472,000 | 7839億9707万 | +2.86% | 9.81 | 0.98 |
| 02/27 | 850 | 856 | 843 | 850 | +0.95% | 3,854,000 | 7799億6152万 | +2.58% | 9.76 | 0.97 |
| 02/26 | 823 | 846 | 821 | 842 | +3.08% | 5,004,500 | 7726億2416万 | +1.99% | 9.67 | 0.96 |
| 02/25 | 815 | 820 | 814 | 817 | -0.17% | 3,876,000 | 7495億1147万 | -0.83% | 9.38 | 0.94 |
| 02/21 | 814 | 821 | 812 | 819 | +0.29% | 2,193,500 | 7507億9551万 | -0.41% | 9.4 | 0.94 |
| 02/20 | 822 | 822 | 810 | 816 | -1.38% | 3,079,000 | 7485億7838万 | -0.46% | 9.37 | 0.93 |
| 02/19 | 822 | 828 | 819 | 828 | -0.14% | 3,107,500 | 7590億3390万 | +1.05% | 9.5 | 0.95 |
| 02/18 | 838 | 839 | 828 | 829 | -1.31% | 2,322,000 | 7601億3448万 | +1.44% | 9.51 | 0.95 |
| 02/17 | 836 | 843 | 835 | 840 | +0.48% | 1,697,500 | 7702億2314万 | +3.04% | 9.64 | 0.96 |
| 02/14 | 845 | 846 | 836 | 836 | +0.1% | 2,674,000 | 7665億5454万 | +2.93% | 9.59 | 0.96 |
| 02/13 | 832 | 836 | 824 | 835 | +1.98% | 2,481,500 | 7658億2082万 | +3.09% | 9.58 | 0.96 |
| 02/12 | 823 | 824 | 813 | 819 | -0.46% | 2,948,500 | 7509億6298万 | +1.34% | 9.4 | 0.94 |
| 02/10 | 836 | 836 | 821 | 823 | -1.03% | 2,994,500 | 7544億4815万 | +1.93% | 9.44 | 0.94 |
| 02/07 | 845 | 845 | 826 | 831 | -1.17% | 3,052,000 | 7623億3564万 | +3.25% | 9.54 | 0.95 |
| 02/06 | 840 | 845 | 837 | 841 | +0.77% | 2,614,000 | 7713億2372万 | +4.73% | 9.65 | 0.96 |
| 02/05 | 847 | 852 | 832 | 835 | -0.88% | 4,362,500 | 7654億5396万 | +4.19% | 9.58 | 0.96 |
| 02/04 | 836 | 847 | 836 | 842 | +1.03% | 3,875,000 | 7722億4087万 | +5.51% | 9.67 | 0.96 |
| 02/03 | 820 | 837 | 814 | 833 | +0.6% | 5,496,000 | 7643億5338万 | +4.83% | 9.57 | 0.95 |
| 01/31 | 847 | 849 | 816 | 828 | -2.33% | 8,793,500 | 7597億6762万 | +4.6% | 9.51 | 0.95 |
| 01/30 | 838 | 849 | 836 | 848 | +0.43% | 4,258,000 | 7779億2721万 | +7.5% | 9.74 | 0.97 |
| 01/29 | 840 | 851 | 839 | 845 | +0.93% | 3,985,500 | 7746億2546万 | +7.73% | 9.69 | 0.97 |
| 01/28 | 825 | 841 | 820 | 837 | +1.68% | 5,964,000 | 7674億7169万 | +7.28% | 9.61 | 0.96 |
| 01/27 | 815 | 823 | 807 | 823 | +2.72% | 4,743,000 | 7548億1501万 | +6.06% | 9.45 | 0.94 |
| 01/24 | 810 | 818 | 801 | 801 | -0.55% | 3,637,500 | 7348億2112万 | +3.65% | 9.2 | 0.92 |
| 01/23 | 790 | 808 | 785 | 806 | +1.95% | 4,746,000 | 7388億5659万 | +4.62% | 9.25 | 0.92 |
| 01/22 | 792 | 794 | 783 | 790 | -0.08% | 2,838,000 | 7247億3247万 | +2.89% | 9.07 | 0.9 |
| 01/21 | 790 | 799 | 787 | 791 | +0.08% | 3,975,000 | 7252億7010万 | +3.24% | 9.08 | 0.91 |
| 01/20 | 782 | 794 | 779 | 790 | +2.2% | 3,563,000 | 7247億1982万 | +3.43% | 9.07 | 0.9 |
| 01/17 | 765 | 778 | 751 | 773 | +0.13% | 4,780,000 | 7091億2853万 | +1.34% | 8.88 | 0.89 |
| 01/16 | 772 | 775 | 767 | 772 | +0.16% | 3,117,500 | 7082億1140万 | +1.34% | 8.86 | 0.88 |
| 01/15 | 782 | 784 | 763 | 771 | -0.57% | 3,714,500 | 7071億1084万 | +1.31% | 8.85 | 0.88 |
| 01/14 | 780 | 788 | 772 | 775 | -0.84% | 3,676,500 | 7111億4623万 | +2.03% | 8.9 | 0.89 |
| 01/10 | 772 | 787 | 769 | 782 | +1.4% | 4,450,000 | 7171億9932万 | +2.89% | 8.98 | 0.9 |
| 01/09 | 776 | 779 | 771 | 771 | -0.98% | 2,515,500 | 7072億9426万 | +1.74% | 8.85 | 0.88 |
| 01/08 | 790 | 791 | 779 | 779 | -1.44% | 3,695,000 | 7142億6449万 | +2.88% | 8.94 | 0.89 |
| 01/07 | 794 | 794 | 781 | 790 | -0.7% | 3,392,000 | 7247億1982万 | +4.52% | 9.07 | 0.9 |
| 01/06 | 790 | 796 | 787 | 796 | +1.9% | 4,599,000 | 7298億5578万 | +5.54% | 9.13 | 0.91 |
| 2024 | ||||||||||
| 12/30 | 788 | 791 | 780 | 781 | -0.53% | 3,095,500 | 7162億8218万 | +3.86% | 8.96 | 0.94 |
| 12/27 | 779 | 786 | 777 | 785 | +1.19% | 2,422,500 | 7201億3415万 | +4.55% | 9.01 | 0.94 |
| 12/26 | 770 | 777 | 768 | 776 | +0.86% | 3,016,000 | 7116億9651万 | +3.6% | 8.91 | 0.93 |
| 12/25 | 767 | 769 | 760 | 769 | +0.55% | 2,282,500 | 7056億4342万 | +2.86% | 8.83 | 0.93 |
| 12/24 | 757 | 766 | 757 | 765 | +1.11% | 2,570,000 | 7017億9146万 | +2.44% | 8.78 | 0.92 |
| 12/23 | 749 | 759 | 746 | 757 | +1.56% | 2,623,000 | 6940億8752万 | +1.31% | 8.69 | 0.91 |
| 12/20 | 736 | 753 | 736 | 745 | +1.39% | 7,359,000 | 6834億4876万 | -0.24% | 8.55 | 0.9 |
| 12/19 | 739 | 741 | 732 | 735 | -0.6% | 3,824,000 | 6740億9399万 | -1.61% | 8.44 | 0.88 |
| 12/18 | 738 | 745 | 736 | 739 | +0.54% | 4,791,500 | 6781億2938万 | -1.15% | 8.49 | 0.89 |
| 12/17 | 740 | 743 | 735 | 735 | -0.73% | 5,186,000 | 6744億6084万 | -1.82% | 8.44 | 0.88 |
| 12/16 | 744 | 745 | 740 | 741 | +0.11% | 3,342,500 | 6794億1337万 | -1.23% | 8.5 | 0.89 |
| 12/13 | 740 | 749 | 737 | 740 | -1.18% | 4,520,500 | 6786億7966万 | -1.46% | 8.49 | 0.89 |
| 12/12 | 745 | 752 | 742 | 749 | +0.54% | 4,125,000 | 6867億5045万 | -0.43% | 8.6 | 0.9 |
| 12/11 | 744 | 748 | 739 | 745 | +0.22% | 4,062,000 | 6830億8191万 | -1.09% | 8.55 | 0.9 |
| 12/10 | 754 | 754 | 742 | 743 | -0.75% | 5,052,500 | 6816億1449万 | -1.43% | 8.53 | 0.89 |
| 12/09 | 754 | 755 | 747 | 749 | -0.13% | 3,696,000 | 6867億5045万 | -0.69% | 8.6 | 0.9 |
| 12/06 | 754 | 757 | 747 | 750 | -0.56% | 3,972,500 | 6876億6758万 | -0.56% | 8.61 | 0.9 |
| 12/05 | 755 | 756 | 749 | 754 | +0.16% | 3,804,500 | 6915億1955万 | -0.13% | 8.65 | 0.91 |
| 12/04 | 760 | 761 | 753 | 753 | -1% | 2,627,500 | 6904億1899万 | -0.29% | 8.64 | 0.91 |
| 12/03 | 754 | 763 | 752 | 760 | +1.52% | 5,043,500 | 6973億8921万 | +0.58% | 8.73 | 0.91 |
| 12/02 | 740 | 756 | 740 | 749 | +0.73% | 4,115,000 | 6869億3387万 | -0.79% | 8.6 | 0.9 |
| 11/29 | 745 | 750 | 743 | 744 | -0.32% | 4,101,500 | 6819億8135万 | -1.64% | 8.54 | 0.89 |
| 11/28 | 739 | 750 | 737 | 746 | +0.38% | 4,851,500 | 6841億8247万 | -1.32% | 8.56 | 0.9 |
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 | 914 4,570 5/29 | 292 1,460 3/18 | 10,506,500 2,101,300 5/14 | - | - | +25.73% 5/7 | -25.17% 1/16 |
| 2009年 3月期 | 544 2,720 9/22 2,720 5/30 | 217 1,087 11/21 | 11,959,500 2,391,900 7/11 | - | - | +27.57% 5/14 | -34.22% 11/20 |
| 2010年 3月期 | 387 1,935 6/15 | 233 1,165 11/19 | 39,573,000 7,914,600 6/17 | - | - | +13.49% 6/15 | -16.68% 7/13 |
| 2011年 3月期 | 335 1,675 3/1 | 204 1,018 7/22 | 15,700,500 3,140,100 12/17 | 3188億442万 | 1937億5695万 | +14.6% 1/12 | -21.17% 3/15 |
| 2012年 3月期 | 305 1,527 3/21 1,527 3/19 | 208 1,038 9/26 | 10,982,000 2,196,400 5/9 | 2906億3543万 | 1975億6357万 | +12.78% 2/24 | -14.55% 8/22 |
| 2013年 3月期 | 432 2,159 3/15 | 230 1,151 6/4 | 49,735,000 9,947,000 3/1 | 4109億2462万 | 2190億7098万 | +21.77% 3/14 | -10.04% 5/18 |
| 2014年 3月期 | 556 2,779 5/13 | 374 1,868 3/27 | 40,859,000 8,171,800 4/5 | 5289億2984万 | 3566億1390万 | +11.24% 7/11 | -15.51% 6/6 |
| 2015年 3月期 | 449 2,246 3/25 | 324 1,622 10/23 | 16,293,500 3,258,700 11/4 | 4292億5484万 | 3097億7231万 | +15.28% 11/26 | -9.97% 10/17 |
| 2016年 3月期 | 540 2,700 6/24 | 355 1,773 2/12 | 17,768,500 3,553,700 11/4 | 5163億3693万 | 3397億6477万 | +9.09% 10/1 | -14.69% 1/21 |
| 2017年 3月期 | 435 2,174 4/25 | 318 1,590 10/13 | 12,438,500 2,487,700 10/4 | 4167億1145万 | 3049億7488万 | +11.61% 12/8 | -10.45% 6/24 |
| 2018年 3月期 | 585 2,925 1/25 | 345 1,723 4/6 | 49,539,000 9,907,800 5/16 | 5617億2431万 | 3305億3601万 | +35.06% 5/15 | -11.96% 6/19 |
| 2019年 3月期 | 564 2,822 5/8 | 380 1,902 12/25 | 8,931,000 1,786,200 10/30 | 5422億6197万 | 3657億6981万 | +10.6% 4/26 | -11.53% 12/25 |
| 2020年 3月期 | 571 2,853 2/13 | 303 1,516 3/23 | 10,563,500 2,112,700 3/13 | 5497億3487万 | 2922億3416万 | +8.86% 5/8 | -34.15% 3/19 |
| 2021年 3月期 | 551 2,756 3/23 | 293 1,465 4/6 | 9,712,000 1,942,400 5/7 | 5320億6178万 | 2824億6533万 | +15.98% 6/8 | -9.17% 7/10 |
| 2022年 3月期 | 620 3,100 9/13 | 491 2,453 12/1 2,453 11/30 | 12,618,500 2,523,700 10/29 | 5655億6132万 | 4477億1968万 | +9.87% 3/23 | -9.25% 11/30 |
| 2023年 3月期 | 725 3,625 9/20 | 537 2,685 1/16 | 9,808,000 1,961,600 1/27 | 6626億1134万 | 4909億9208万 | +10.68% 4/28 | -9.63% 12/21 |
| 2024年 3月期 | 884 4,422 3/29 | 580 2,903 4/7 2,900 4/6 | 14,639,500 2,927,900 10/30 | 8101億5389万 | 5310億90万 | +12.81% 3/29 | -8.51% 10/30 |
| 2025年 3月期 | 919 4,591 5/10 4,594 5/7 | 659 3,293 8/5 | 44,651,000 8,930,200 11/25 | 8413億8447万 | 6038億295万 | +8% 7/18 | -19.68% 8/5 |
| 最新 | 859 2025/4/28 | 4,641,800 | 7880億3645万 | -1.26% 870 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/04/28 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
204円（2010/07/22） - 322%（4.22倍）
859円（4/28）