株価チャート
株価
4/30
- 前日 (4/28)
- 122,600
- 始値
- 122,800
- 高値
- 123,700
- 安値
- 122,300
- 終値 +0.49%
- 123,200
- 出来高 +24.04%
- 11,816
乖離率
- 株価（5日）
移動平均値 - +0.37%
122,740 - 株価（25日）
移動平均値 - +0.71%
122,336 - 出来高（5日）
移動平均値 - +40%
8,440
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 | 122,800 | 123,700 | 122,300 | 123,200 | +0.49% | 11,816 | - | +0.71% | - | - |
| 04/28 | 122,500 | 122,900 | 121,800 | 122,600 | 0% | 9,526 | - | +0.25% | - | - |
| 04/25 | 123,500 | 123,600 | 122,400 | 122,600 | +0.25% | 7,898 | - | +0.23% | - | - |
| 04/24 | 122,800 | 123,300 | 122,300 | 122,300 | -0.57% | 5,802 | - | -0.05% | - | - |
| 04/23 | 123,800 | 124,000 | 122,500 | 123,000 | -0.49% | 7,160 | - | +0.5% | - | - |
| 04/22 | 123,300 | 124,300 | 123,200 | 123,600 | +0.08% | 5,931 | - | +0.96% | - | - |
| 04/21 | 123,200 | 124,300 | 123,000 | 123,500 | +0.08% | 5,458 | - | +0.91% | - | - |
| 04/18 | 122,300 | 124,100 | 122,200 | 123,400 | +1.06% | 7,329 | - | +0.88% | - | - |
| 04/17 | 122,600 | 123,400 | 122,000 | 122,100 | -0.41% | 9,766 | - | -0.09% | - | - |
| 04/16 | 123,600 | 123,900 | 120,900 | 122,600 | -0.33% | 12,395 | - | +0.4% | - | - |
| 04/15 | 124,800 | 124,900 | 121,400 | 123,000 | -0.97% | 9,582 | - | +0.87% | - | - |
| 04/14 | 124,400 | 126,000 | 124,100 | 124,200 | -0.16% | 8,681 | - | +1.98% | - | - |
| 04/11 | 122,500 | 124,900 | 121,400 | 124,400 | +0.24% | 10,412 | - | +2.27% | - | - |
| 04/10 | 122,000 | 125,700 | 121,100 | 124,100 | +2.9% | 19,875 | - | +2.14% | - | - |
| 04/09 | 117,800 | 120,900 | 117,800 | 120,600 | +0.75% | 15,355 | - | -0.65% | - | - |
| 04/08 | 117,500 | 120,700 | 117,500 | 119,700 | +1.35% | 22,287 | - | -1.42% | - | - |
| 04/07 | 118,500 | 121,000 | 117,200 | 118,100 | -3.43% | 21,633 | - | -2.83% | - | - |
| 04/04 | 121,300 | 122,700 | 120,600 | 122,300 | +0.91% | 16,073 | - | +0.29% | - | - |
| 04/03 | 120,700 | 121,200 | 119,500 | 121,200 | -0.33% | 9,009 | - | -0.61% | - | - |
| 04/02 | 122,400 | 122,600 | 120,900 | 121,600 | +0.16% | 10,372 | - | -0.37% | - | - |
| 04/01 | 121,200 | 122,300 | 121,000 | 121,400 | +0.66% | 9,702 | - | -0.6% | - | - |
| 03/31 | 120,800 | 121,700 | 120,600 | 120,600 | -0.82% | 15,643 | - | -1.3% | - | - |
| 03/28 | 122,800 | 123,300 | 119,000 | 121,600 | -1.7% | 26,538 | - | -0.58% | - | - |
| 03/27 | 123,200 | 124,300 | 122,600 | 123,700 | +0.57% | 8,116 | - | +1.08% | - | - |
| 03/26 | 122,000 | 123,000 | 121,200 | 123,000 | +0.57% | 11,148 | - | +0.51% | - | - |
| 03/25 | 122,700 | 123,700 | 122,300 | 122,300 | -0.57% | 15,360 | - | -0.08% | - | - |
| 03/24 | 123,600 | 123,900 | 122,300 | 123,000 | -0.49% | 7,995 | - | +0.45% | - | - |
| 03/21 | 123,600 | 124,000 | 122,400 | 123,600 | +0.49% | 17,207 | - | +0.91% | - | - |
| 03/19 | 122,900 | 123,900 | 122,300 | 123,000 | -0.73% | 8,690 | - | +0.46% | - | - |
| 03/18 | 122,600 | 123,900 | 122,200 | 123,900 | +0.98% | 8,980 | - | +1.19% | - | - |
| 03/17 | 123,400 | 123,500 | 122,000 | 122,700 | +0.57% | 8,166 | - | +0.22% | - | - |
| 03/14 | 121,100 | 122,400 | 120,600 | 122,000 | +1.33% | 15,917 | - | -0.42% | - | - |
| 03/13 | 119,700 | 121,200 | 119,400 | 120,400 | +0.58% | 11,109 | - | -1.81% | - | - |
| 03/12 | 118,500 | 120,200 | 118,500 | 119,700 | +1.01% | 6,772 | - | -2.52% | - | - |
| 03/11 | 117,600 | 119,600 | 117,600 | 118,500 | -0.5% | 10,652 | - | -3.69% | - | - |
| 03/10 | 120,300 | 120,700 | 118,900 | 119,100 | -1.08% | 8,744 | - | -3.48% | - | - |
| 03/07 | 120,700 | 121,300 | 119,600 | 120,400 | -0.5% | 11,514 | - | -2.64% | - | - |
| 03/06 | 121,500 | 121,600 | 120,800 | 121,000 | -0.33% | 7,079 | - | -2.35% | - | - |
| 03/05 | 121,900 | 122,400 | 120,500 | 121,400 | -0.08% | 11,989 | - | -2.23% | - | - |
| 03/04 | 123,000 | 123,100 | 120,900 | 121,500 | -0.9% | 13,104 | - | -2.29% | - | - |
| 03/03 | 125,500 | 125,500 | 122,400 | 122,600 | -4.29% | 14,247 | - | -1.49% | - | - |
| 02/28 | 122,600 | 128,100 | 121,600 | 128,100 | +4.83% | 45,205 | - | +2.93% | - | - |
| 02/27 | 120,000 | 122,500 | 120,000 | 122,200 | -1.37% | 19,093 | - | -1.63% | - | - |
| 02/26 | 123,500 | 124,500 | 122,500 | 123,900 | +0.08% | 28,737 | - | -0.25% | - | - |
| 02/25 | 122,600 | 124,200 | 122,100 | 123,800 | +0.98% | 18,738 | - | -0.27% | - | - |
| 02/21 | 123,100 | 123,600 | 122,300 | 122,600 | -0.89% | 12,046 | - | -1.17% | - | - |
| 02/20 | 123,400 | 123,700 | 123,100 | 123,700 | +0.24% | 5,715 | - | -0.24% | - | - |
| 02/19 | 123,100 | 123,900 | 123,000 | 123,400 | -0.16% | 9,845 | - | -0.39% | - | - |
| 02/18 | 123,600 | 124,000 | 123,100 | 123,600 | -0.08% | 6,757 | - | -0.16% | - | - |
| 02/17 | 123,000 | 123,700 | 122,600 | 123,700 | +0.24% | 8,800 | - | -0.03% | - | - |
| 02/14 | 123,300 | 124,700 | 123,300 | 123,400 | -0.48% | 12,179 | - | -0.22% | - | - |
| 02/13 | 122,300 | 124,500 | 122,300 | 124,000 | +1.31% | 7,428 | - | +0.28% | - | - |
| 02/12 | 122,500 | 123,200 | 122,100 | 122,400 | -0.49% | 9,046 | - | -0.98% | - | - |
| 02/10 | 123,700 | 123,900 | 122,500 | 123,000 | -0.65% | 8,649 | - | -0.55% | - | - |
| 02/07 | 125,100 | 125,100 | 123,600 | 123,800 | -0.8% | 8,580 | - | +0.08% | - | - |
| 02/06 | 124,600 | 125,100 | 123,900 | 124,800 | +0.16% | 10,672 | - | +0.89% | - | - |
| 02/05 | 124,700 | 125,200 | 124,000 | 124,600 | -0.08% | 11,913 | - | +0.78% | - | - |
| 02/04 | 125,500 | 126,300 | 123,800 | 124,700 | -0.87% | 15,289 | - | +0.94% | - | - |
| 02/03 | 127,300 | 128,300 | 125,500 | 125,800 | -1.1% | 10,384 | - | +1.9% | - | - |
| 01/31 | 126,900 | 128,100 | 126,400 | 127,200 | +0.95% | 12,531 | - | +3.18% | - | - |
| 01/30 | 126,900 | 127,100 | 126,000 | 126,000 | -0.47% | 18,640 | - | +2.4% | - | - |
| 01/29 | 126,800 | 127,900 | 126,000 | 126,600 | -0.55% | 13,206 | - | +3.08% | - | - |
| 01/28 | 126,500 | 128,200 | 126,300 | 127,300 | +1.11% | 15,319 | - | +3.84% | - | - |
| 01/27 | 124,900 | 126,700 | 124,800 | 125,900 | +1.21% | 10,106 | - | +2.88% | - | - |
| 01/24 | 123,300 | 125,400 | 122,800 | 124,400 | +1.55% | 9,295 | - | +1.77% | - | - |
| 01/23 | 122,400 | 123,100 | 122,200 | 122,500 | +0.08% | 13,240 | - | +0.25% | - | - |
| 01/22 | 122,500 | 123,300 | 122,200 | 122,400 | +0.41% | 10,609 | - | +0.12% | - | - |
| 01/21 | 121,700 | 122,300 | 121,400 | 121,900 | 0% | 8,888 | - | -0.36% | - | - |
| 01/20 | 121,900 | 122,100 | 121,300 | 121,900 | +0.25% | 6,690 | - | -0.46% | - | - |
| 01/17 | 121,100 | 122,100 | 120,700 | 121,600 | +0.16% | 10,610 | - | -0.83% | - | - |
| 01/16 | 121,000 | 121,900 | 120,900 | 121,400 | +0.41% | 7,661 | - | -1.1% | - | - |
| 01/15 | 121,200 | 121,800 | 120,100 | 120,900 | -0.33% | 12,134 | - | -1.62% | - | - |
| 01/14 | 121,200 | 122,300 | 121,200 | 121,300 | -0.57% | 12,088 | - | -1.46% | - | - |
| 01/10 | 121,400 | 122,600 | 121,300 | 122,000 | -0.08% | 5,675 | - | -1.06% | - | - |
| 01/09 | 122,200 | 122,800 | 121,300 | 122,100 | -0.65% | 5,728 | - | -1.15% | - | - |
| 01/08 | 123,400 | 123,600 | 122,700 | 122,900 | 0% | 7,935 | - | -0.67% | - | - |
| 01/07 | 124,900 | 125,100 | 122,700 | 122,900 | -1.05% | 9,924 | - | -0.85% | - | - |
| 01/06 | 124,800 | 125,400 | 124,100 | 124,200 | +0.65% | 11,461 | - | -0.01% | - | - |
| 2024 | ||||||||||
| 12/30 | 124,200 | 124,900 | 123,300 | 123,400 | -0.32% | 9,562 | - | -0.78% | - | - |
| 12/27 | 124,300 | 124,400 | 123,400 | 123,800 | +0.41% | 5,523 | - | -0.58% | - | - |
| 12/26 | 122,400 | 123,500 | 122,300 | 123,300 | +0.9% | 9,613 | - | -1.12% | - | - |
| 12/25 | 122,900 | 123,200 | 121,700 | 122,200 | -0.24% | 4,759 | - | -2.14% | - | - |
| 12/24 | 121,300 | 122,900 | 121,300 | 122,500 | +0.82% | 6,580 | - | -2.12% | - | - |
| 12/23 | 121,300 | 121,900 | 121,100 | 121,500 | +0.16% | 8,582 | - | -3.15% | - | - |
| 12/20 | 120,800 | 121,900 | 120,400 | 121,300 | +1% | 28,282 | - | -3.57% | - | - |
| 12/19 | 120,700 | 121,200 | 120,000 | 120,100 | -0.91% | 10,356 | - | -4.78% | - | - |
| 12/18 | 121,800 | 122,700 | 121,200 | 121,200 | -0.49% | 10,421 | - | -4.13% | - | - |
| 12/17 | 121,900 | 122,600 | 121,600 | 121,800 | -0.49% | 12,221 | - | -3.88% | - | - |
| 12/16 | 123,100 | 123,300 | 121,600 | 122,400 | -0.89% | 12,257 | - | -3.64% | - | - |
| 12/13 | 123,600 | 124,200 | 123,100 | 123,500 | -0.16% | 16,871 | - | -2.99% | - | - |
| 12/12 | 124,800 | 125,000 | 123,600 | 123,700 | -0.88% | 10,206 | - | -2.98% | - | - |
| 12/11 | 124,500 | 125,500 | 124,200 | 124,800 | -0.08% | 12,322 | - | -2.32% | - | - |
| 12/10 | 125,600 | 126,300 | 124,900 | 124,900 | -0.64% | 8,636 | - | -2.49% | - | - |
| 12/09 | 125,000 | 126,200 | 124,900 | 125,700 | +0.56% | 12,854 | - | -2.1% | - | - |
| 12/06 | 125,100 | 126,300 | 125,000 | 125,000 | +0.08% | 14,039 | - | -2.86% | - | - |
| 12/05 | 126,000 | 126,400 | 124,900 | 124,900 | -0.87% | 17,655 | - | -3.21% | - | - |
| 12/04 | 127,000 | 127,900 | 126,000 | 126,000 | -0.55% | 8,453 | - | -2.67% | - | - |
| 12/03 | 127,200 | 127,700 | 126,200 | 126,700 | -0.39% | 11,016 | - | -2.44% | - | - |
| 12/02 | 127,300 | 128,300 | 127,200 | 127,200 | -0.08% | 10,585 | - | -2.33% | - | - |
| 11/29 | 128,500 | 129,100 | 127,300 | 127,300 | -0.93% | 8,911 | - | -2.52% | - | - |
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 | |
| 2013年 2月期 | 103,500 5/20 | 62,000 12/21 | 418,958 12/21 | - | - | +18.57% 3/15 | -11.66% 6/13 |
| 2014年 2月期 | 126,000 8/26 | 92,400 9/5 | 41,309 9/27 | 2643億1020万 | - | +8.2% 8/22 | -4.32% 4/11 |
| 2015年 2月期 | 140,600 12/2 | 107,900 7/9 | 53,192 8/20 | 3361億3677万 | 2579億5987万 | +9.33% 11/12 | -10.71% 9/8 |
| 2016年 2月期 | 133,800 7/11 | 98,000 9/8 | 48,109 9/1 | 3470億4829万 | 2536億5585万 | +9.13% 2/8 | -10.23% 1/12 |
| 2017年 2月期 | 135,900 1/5 | 114,400 7/14 | 66,304 9/2 | 3877億3330万 | 3263億9212万 | +5.01% 12/30 | -5.45% 7/14 |
| 2018年 2月期 | 129,100 1/18 | 110,100 3/6 | 141,458 2/15 | 3683億3236万 | 3724億6830万 | +6.43% 12/1 | -9.71% 2/15 |
| 2019年 2月期 | 138,400 8/22 | 106,200 12/25 | 163,514 9/4 | 5305億4532万 | 4071億920万 | +8.37% 8/21 | -4.85% 6/5 |
| 2020年 2月期 | 179,800 8/24 | 80,600 3/19 | 190,052 5/29 | 7161億3980万 | 3089億7365万 | +13.72% 7/9 | -39.88% 3/19 |
| 2021年 2月期 | 205,000 8/5 | 151,800 11/25 | 150,627 12/8 | 9205億2564万 | 6046億1636万 | +7.33% 2/16 | -9.45% 3/9 |
| 2022年 2月期 | 203,700 9/3 | 154,100 6/15 | 62,222 7/28 | 9146億8816万 | - | +5.75% 3/29 | -10.29% 1/20 |
| 2023年 2月期 | 170,100 9/1 | 133,800 8/4 | 79,499 10/18 | - | - | +4.51% 4/28 | -9.35% 10/18 |
| 2024年 2月期 | 143,500 1/15 | 116,500 3/13 | 296,786 5/31 | - | - | +6.71% 3/22 | -7.91% 2/20 |
| 2025年 2月期 | 137,800 9/27 | 120,000 2/27 12/19 | 45,205 2/28 | - | - | +3.84% 1/28 | -4.78% 12/19 |
| 最新 | 123,200 2025/4/30 | 11,816 | 5532億1346万 | +0.71% 122,336 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93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
62,000円（2012/12/21） - 99%（1.99倍）
123,200円（4/30）