株価チャート
株価
4/28
- 前日 (4/25)
- 3,268
- 始値
- 3,276
- 高値
- 3,312
- 安値
- 3,223
- 終値 +0.7%
- 3,291
- 出来高 +84.11%
- 871,400
乖離率
- 株価（5日）
移動平均値 - -0.42%
3,305 - 株価（25日）
移動平均値 - +0.73%
3,267 - 出来高（5日）
移動平均値 - +88.6%
462,040
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 | 3,276 | 3,312 | 3,223 | 3,291 | +0.7% | 871,400 | 3458億7646万 | +0.73% | 18.67 | 2.3 |
| 04/25 | 3,270 | 3,331 | 3,265 | 3,268 | -0.03% | 473,300 | 3434億5921万 | -0.03% | 18.54 | 2.29 |
| 04/24 | 3,369 | 3,397 | 3,258 | 3,269 | -2.94% | 439,100 | 3435億6431万 | -0.06% | 18.55 | 2.29 |
| 04/23 | 3,324 | 3,383 | 3,306 | 3,368 | +1.17% | 271,900 | 3539億6898万 | +2.93% | 19.11 | 2.36 |
| 04/22 | 3,288 | 3,342 | 3,281 | 3,329 | +1.52% | 254,500 | 3498億7017万 | +1.84% | 18.89 | 2.33 |
| 04/21 | 3,263 | 3,299 | 3,241 | 3,279 | +0.92% | 307,200 | 3446億1529万 | +0.4% | 18.61 | 2.29 |
| 04/18 | 3,200 | 3,262 | 3,188 | 3,249 | +1.79% | 283,600 | 3414億6236万 | -0.46% | 18.44 | 2.27 |
| 04/17 | 3,200 | 3,232 | 3,175 | 3,192 | -1.88% | 427,600 | 3354億7179万 | -2.18% | 18.11 | 2.23 |
| 04/16 | 3,225 | 3,269 | 3,201 | 3,253 | +0.96% | 376,500 | 3418億8275万 | -0.31% | 18.46 | 2.27 |
| 04/15 | 3,291 | 3,339 | 3,209 | 3,222 | -1.89% | 408,400 | 3386億2472万 | -1.17% | 18.28 | 2.25 |
| 04/14 | 3,208 | 3,305 | 3,207 | 3,284 | +2.63% | 384,700 | 3451億4078万 | +0.74% | 18.64 | 2.3 |
| 04/11 | 3,074 | 3,203 | 3,062 | 3,200 | +1.78% | 748,500 | 3363億1257万 | -1.75% | 18.16 | 2.24 |
| 04/10 | 3,016 | 3,147 | 2,995 | 3,144 | +6.54% | 530,000 | 3304億2710万 | -3.5% | 17.84 | 2.2 |
| 04/09 | 2,986 | 2,999 | 2,914 | 2,951 | -1.8% | 614,500 | 3101億4325万 | -9.48% | 16.75 | 2.06 |
| 04/08 | 3,008 | 3,089 | 2,958 | 3,005 | -0.79% | 955,800 | 3158億1852万 | -8.1% | 17.05 | 2.1 |
| 04/07 | 3,012 | 3,124 | 3,008 | 3,029 | -5.14% | 911,200 | 3183億4087万 | -7.6% | 17.19 | 2.12 |
| 04/04 | 3,289 | 3,291 | 3,084 | 3,193 | -4.94% | 960,500 | 3355億7689万 | -2.68% | 18.12 | 2.23 |
| 04/03 | 3,344 | 3,396 | 3,341 | 3,359 | -1.03% | 544,100 | 3530億2310万 | +2.41% | 19.06 | 2.35 |
| 04/02 | 3,465 | 3,481 | 3,394 | 3,394 | -2.11% | 382,200 | 3567億152万 | +3.7% | 19.26 | 2.37 |
| 04/01 | 3,467 | 3,485 | 3,456 | 3,467 | +1.97% | 333,100 | 3643億7365万 | +6.22% | 19.67 | 2.42 |
| 03/31 | 3,400 | 3,419 | 3,389 | 3,400 | +0.21% | 305,200 | 3573億3211万 | +4.58% | 19.29 | 2.38 |
| 03/28 | 3,400 | 3,404 | 3,369 | 3,393 | -0.29% | 292,400 | 3565億9642万 | +4.72% | 19.25 | 2.37 |
| 03/27 | 3,417 | 3,431 | 3,381 | 3,403 | +0.59% | 308,800 | 3576億4740万 | +5.32% | 19.31 | 2.38 |
| 03/26 | 3,405 | 3,411 | 3,375 | 3,383 | +0.68% | 311,500 | 3555億4545万 | +4.96% | 19.2 | 2.37 |
| 03/25 | 3,296 | 3,375 | 3,292 | 3,360 | +0.84% | 255,300 | 3531億2820万 | +4.38% | 19.07 | 2.35 |
| 03/24 | 3,309 | 3,360 | 3,287 | 3,332 | +0.6% | 304,100 | 3501億8546万 | +3.64% | 18.91 | 2.33 |
| 03/21 | 3,295 | 3,333 | 3,287 | 3,312 | +0.12% | 314,600 | 3480億8351万 | +3.15% | 18.79 | 2.32 |
| 03/19 | 3,300 | 3,320 | 3,281 | 3,308 | +0.64% | 252,900 | 3476億6312万 | +3.12% | 18.77 | 2.31 |
| 03/18 | 3,285 | 3,313 | 3,284 | 3,287 | +1.14% | 196,500 | 3454億5607万 | +2.56% | 18.65 | 2.3 |
| 03/17 | 3,244 | 3,262 | 3,232 | 3,250 | +0.31% | 169,100 | 3415億6746万 | +1.47% | 18.44 | 2.27 |
| 03/14 | 3,200 | 3,249 | 3,199 | 3,240 | +1.03% | 196,200 | 3405億1648万 | +1.22% | 18.39 | 2.27 |
| 03/13 | 3,203 | 3,258 | 3,200 | 3,207 | -0.12% | 214,200 | 3370億4825万 | +0.25% | 18.2 | 2.24 |
| 03/12 | 3,166 | 3,231 | 3,161 | 3,211 | +1.45% | 235,300 | 3374億6865万 | +0.34% | 18.22 | 2.25 |
| 03/11 | 3,182 | 3,190 | 3,135 | 3,165 | -1.56% | 225,200 | 3326億3415万 | -1.16% | 17.96 | 2.21 |
| 03/10 | 3,213 | 3,255 | 3,194 | 3,215 | +0.06% | 203,300 | 3378億8904万 | +0.22% | 18.24 | 2.25 |
| 03/07 | 3,187 | 3,219 | 3,171 | 3,213 | -0.19% | 234,600 | 3376億7884万 | +0.09% | 18.23 | 2.25 |
| 03/06 | 3,218 | 3,242 | 3,213 | 3,219 | +0.22% | 177,000 | 3383億943万 | +0.25% | 18.27 | 2.25 |
| 03/05 | 3,202 | 3,270 | 3,202 | 3,212 | +0.31% | 319,400 | 3375億7374万 | 0% | 18.23 | 2.25 |
| 03/04 | 3,216 | 3,223 | 3,179 | 3,202 | +0.38% | 182,100 | 3365億2277万 | -0.25% | 18.17 | 2.24 |
| 03/03 | 3,153 | 3,205 | 3,147 | 3,190 | +2.18% | 274,100 | 3352億6159万 | -0.47% | 18.1 | 2.23 |
| 02/28 | 3,153 | 3,177 | 3,118 | 3,122 | -1.14% | 361,800 | 3281億1495万 | -2.41% | 17.72 | 2.18 |
| 02/27 | 3,146 | 3,174 | 3,142 | 3,158 | -0.69% | 168,400 | 3318億9847万 | -1.28% | 17.92 | 2.21 |
| 02/26 | 3,180 | 3,199 | 3,157 | 3,180 | 0% | 163,700 | 3342億1062万 | -0.5% | 18.04 | 2.22 |
| 02/25 | 3,151 | 3,185 | 3,140 | 3,180 | +1.34% | 184,600 | 3342億1062万 | -0.34% | 18.04 | 2.22 |
| 02/21 | 3,139 | 3,148 | 3,126 | 3,138 | +0.19% | 231,800 | 3297億9651万 | -1.51% | 17.81 | 2.19 |
| 02/20 | 3,130 | 3,136 | 3,102 | 3,132 | -0.7% | 282,700 | 3291億6593万 | -1.66% | 17.77 | 2.19 |
| 02/19 | 3,183 | 3,199 | 3,151 | 3,154 | -1.22% | 228,800 | 3314億7808万 | -0.97% | 17.9 | 2.25 |
| 02/18 | 3,275 | 3,279 | 3,185 | 3,193 | -2.74% | 209,500 | 3355億7689万 | +0.38% | 18.12 | 2.28 |
| 02/17 | 3,290 | 3,314 | 3,268 | 3,283 | +0.21% | 185,600 | 3450億3568万 | +3.3% | 18.63 | 2.34 |
| 02/14 | 3,269 | 3,286 | 3,243 | 3,276 | +1.14% | 178,700 | 3442億9999万 | +3.31% | 18.59 | 2.34 |
| 02/13 | 3,236 | 3,251 | 3,206 | 3,239 | +0.53% | 246,800 | 3404億1138万 | +2.18% | 18.38 | 2.31 |
| 02/12 | 3,259 | 3,269 | 3,202 | 3,222 | -0.71% | 343,700 | 3386億2472万 | +1.67% | 18.28 | 2.3 |
| 02/10 | 3,214 | 3,257 | 3,208 | 3,245 | +0.87% | 213,700 | 3410億4197万 | +2.53% | 18.41 | 2.31 |
| 02/07 | 3,250 | 3,282 | 3,216 | 3,217 | +0.53% | 265,900 | 3380億9923万 | +1.61% | 18.25 | 2.29 |
| 02/06 | 3,205 | 3,229 | 3,195 | 3,200 | +0.22% | 265,000 | 3363億1257万 | +1.07% | 18.16 | 2.28 |
| 02/05 | 3,235 | 3,246 | 3,185 | 3,193 | -1.45% | 401,700 | 3355億7689万 | +0.79% | 18.12 | 2.28 |
| 02/04 | 3,267 | 3,275 | 3,217 | 3,240 | -0.95% | 421,900 | 3405億1648万 | +2.27% | 18.39 | 2.31 |
| 02/03 | 3,287 | 3,346 | 3,270 | 3,271 | -1.18% | 522,000 | 3437億7451万 | +3.25% | 18.56 | 2.33 |
| 01/31 | 3,290 | 3,350 | 3,284 | 3,310 | +1.13% | 358,300 | 3478億7332万 | +4.55% | 18.78 | 2.36 |
| 01/30 | 3,229 | 3,283 | 3,214 | 3,273 | +1.17% | 2,256,100 | 3439億8470万 | +3.48% | 18.57 | 2.33 |
| 01/29 | 3,200 | 3,246 | 3,191 | 3,235 | +0.37% | 329,200 | 3399億9099万 | +2.34% | 18.36 | 2.31 |
| 01/28 | 3,177 | 3,243 | 3,171 | 3,223 | +1.8% | 301,300 | 3387億2982万 | +1.96% | 18.29 | 2.3 |
| 01/27 | 3,120 | 3,166 | 3,120 | 3,166 | +2.46% | 488,700 | 3327億3925万 | +0.13% | 17.97 | 2.26 |
| 01/24 | 3,075 | 3,120 | 3,070 | 3,090 | +1.44% | 661,300 | 3247億5183万 | -2.37% | 17.53 | 2.2 |
| 01/23 | 3,082 | 3,112 | 3,020 | 3,046 | -1.71% | 798,600 | 3201億2753万 | -4.03% | 17.28 | 2.17 |
| 01/22 | 3,080 | 3,113 | 3,025 | 3,099 | +0.49% | 782,600 | 3256億9771万 | -2.7% | 17.59 | 2.21 |
| 01/21 | 3,064 | 3,097 | 3,042 | 3,084 | +0.65% | 646,300 | 3241億2124万 | -3.41% | 17.5 | 2.2 |
| 01/20 | 3,075 | 3,094 | 3,049 | 3,064 | +0.39% | 661,700 | 3220億1929万 | -4.28% | 17.39 | 2.18 |
| 01/17 | 3,099 | 3,108 | 3,023 | 3,052 | -2.15% | 647,100 | 3207億5811万 | -5.01% | 17.32 | 2.18 |
| 01/16 | 3,112 | 3,137 | 3,078 | 3,119 | -0.42% | 744,900 | 3277億9966万 | -3.35% | 17.7 | 2.22 |
| 01/15 | 3,062 | 3,139 | 3,033 | 3,132 | +2.25% | 700,800 | 3291億6593万 | -3.21% | 17.77 | 2.23 |
| 01/14 | 3,085 | 3,085 | 3,014 | 3,063 | -1.16% | 793,300 | 3219億1419万 | -5.61% | 17.38 | 2.18 |
| 01/10 | 3,110 | 3,145 | 3,098 | 3,099 | -0.42% | 495,000 | 3256億9771万 | -4.91% | 17.59 | 2.21 |
| 01/09 | 3,220 | 3,277 | 3,112 | 3,112 | -4.48% | 772,100 | 3270億6398万 | -4.92% | 17.66 | 2.22 |
| 01/08 | 3,208 | 3,284 | 3,208 | 3,258 | +1.37% | 371,400 | 3424億824万 | -0.88% | 18.49 | 2.32 |
| 01/07 | 3,141 | 3,251 | 3,141 | 3,214 | +2.82% | 490,000 | 3377億8394万 | -2.4% | 18.24 | 2.29 |
| 01/06 | 3,256 | 3,269 | 3,121 | 3,126 | -3.99% | 456,300 | 3285億3534万 | -5.3% | 17.74 | 2.23 |
| 2024 | ||||||||||
| 12/30 | 3,184 | 3,258 | 3,160 | 3,256 | +1.28% | 449,800 | 3421億9804万 | -1.69% | 18.48 | 2.32 |
| 12/27 | 3,262 | 3,317 | 3,125 | 3,215 | -1.11% | 1,398,000 | 3378億8904万 | -3.05% | 18.24 | 2.29 |
| 12/26 | 3,240 | 3,267 | 3,188 | 3,251 | +1.28% | 641,600 | 3416億7255万 | -2.05% | 18.45 | 2.32 |
| 12/25 | 3,219 | 3,240 | 3,170 | 3,210 | -0.37% | 292,400 | 3373億6355万 | -3.23% | 18.22 | 2.29 |
| 12/24 | 3,210 | 3,233 | 3,185 | 3,222 | -0.15% | 220,400 | 3386億2472万 | -2.86% | 18.28 | 2.3 |
| 12/23 | 3,250 | 3,288 | 3,227 | 3,227 | 0% | 248,700 | 3391億5021万 | -2.77% | 18.31 | 2.3 |
| 12/20 | 3,250 | 3,275 | 3,227 | 3,227 | -0.31% | 592,600 | 3391億5021万 | -2.77% | 18.31 | 2.3 |
| 12/19 | 3,223 | 3,254 | 3,211 | 3,237 | -0.06% | 257,500 | 3402億119万 | -2.47% | 18.37 | 2.31 |
| 12/18 | 3,250 | 3,267 | 3,228 | 3,239 | 0% | 262,200 | 3404億1138万 | -2.38% | 18.38 | 2.31 |
| 12/17 | 3,235 | 3,275 | 3,224 | 3,239 | -0.43% | 304,200 | 3404億1138万 | -2.44% | 18.38 | 2.31 |
| 12/16 | 3,294 | 3,304 | 3,231 | 3,253 | -1.24% | 257,600 | 3418億8275万 | -2.08% | 18.46 | 2.32 |
| 12/13 | 3,263 | 3,299 | 3,247 | 3,294 | -1.05% | 331,600 | 3461億9175万 | -0.87% | 18.69 | 2.35 |
| 12/12 | 3,333 | 3,352 | 3,308 | 3,329 | +0.57% | 221,800 | 3498億7017万 | +0.21% | 18.89 | 2.37 |
| 12/11 | 3,289 | 3,337 | 3,270 | 3,310 | +0.64% | 201,500 | 3478億7332万 | -0.24% | 18.78 | 2.36 |
| 12/10 | 3,365 | 3,365 | 3,273 | 3,289 | -2.03% | 266,900 | 3456億6626万 | -0.69% | 18.66 | 2.34 |
| 12/09 | 3,381 | 3,384 | 3,328 | 3,357 | -0.89% | 258,400 | 3528億1291万 | +1.45% | 19.05 | 2.39 |
| 12/06 | 3,383 | 3,447 | 3,377 | 3,387 | +1.23% | 262,200 | 3559億6584万 | +2.64% | 19.22 | 2.41 |
| 12/05 | 3,380 | 3,390 | 3,311 | 3,346 | -0.89% | 265,900 | 3516億5683万 | +1.67% | 18.99 | 2.39 |
| 12/04 | 3,400 | 3,446 | 3,360 | 3,376 | -1.03% | 249,600 | 3548億976万 | +2.77% | 19.16 | 2.41 |
| 12/03 | 3,442 | 3,495 | 3,406 | 3,411 | -0.7% | 247,200 | 3584億8818万 | +4.12% | 19.36 | 2.43 |
| 12/02 | 3,450 | 3,460 | 3,390 | 3,435 | -0.58% | 227,200 | 3610億1053万 | +5.11% | 19.49 | 2.45 |
| 11/29 | 3,411 | 3,468 | 3,394 | 3,455 | +1.38% | 174,700 | 3631億1248万 | +6.08% | 19.61 | 2.46 |
| 11/28 | 3,445 | 3,462 | 3,391 | 3,408 | -0.18% | 184,700 | 3581億7289万 | +4.99% | 19.34 | 2.43 |
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 | |
| 2017年 5月期 | 1,830 5,490 5/18 5,490 12/21 | 1,478 4,435 2/9 | 1,634,700 544,900 12/16 | 1727億1847万 | 1394億7436万 | +8.95% 7/4 | -8.63% 2/9 |
| 2018年 5月期 | 2,700 8,100 5/29 8,100 5/28 | 1,743 5,230 6/22 | 2,350,200 783,400 3/15 | 2551億2213万 | 1646億3286万 | +16.24% 3/19 | -13.02% 12/25 |
| 2019年 5月期 | 3,183 9,550 9/27 | 2,170 6,510 12/26 | 2,535,600 845,200 8/29 | 3008億9624万 | 2052億2097万 | +14.74% 7/10 | -16.21% 12/26 |
| 2020年 5月期 | 3,060 9,180 4/16 9,180 4/7 | 2,077 6,230 3/17 | 2,790,300 930,100 12/13 | 2894億5972万 | 1964億4161万 | +23.58% 3/31 | -16.47% 12/13 |
| 2021年 5月期 | 3,407 10,220 7/13 | 2,493 7,480 4/28 | 3,307,800 1,102,600 7/3 | 3222億5254万 | 2358億6354万 | +12.38% 7/13 | -9.34% 4/28 |
| 2022年 5月期 | 2,887 8,660 6/23 | 1,747 5,240 5/27 | 1,756,800 585,600 5/18 | 2730億7196万 | 1652億3061万 | +6.91% 9/10 | -14.22% 5/9 |
| 2023年 5月期 | 2,890 8,670 12/27 | 1,683 5,050 6/17 | 2,724,300 908,100 5/18 | 2733億8729万 | 1592億3942万 | +16.89% 10/4 | -9.25% 1/17 |
| 2024年 5月期 | 3,627 12/12 | 2,307 6,920 6/1 | 3,961,200 1,320,400 10/4 | 3431億578万 | 2182億531万 | +11.23% 8/24 | -11.71% 4/16 |
| 最新 | 3,291 2025/4/28 | 871,400 | 3458億7646万 | +0.73% 3,267 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/04/28 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
1,478円（2017/02/09） - 123%（2.23倍）
3,291円（4/28）