株価チャート
株価
4/30
- 前日 (4/28)
- 4,070
- 始値
- 4,070
- 高値
- 4,105
- 安値
- 4,050
- 終値 +0.49%
- 4,090
- 出来高 -33.92%
- 63,500
乖離率
- 株価（5日）
移動平均値 - -2.57%
4,198 - 株価（25日）
移動平均値 - -5.67%
4,336 - 出来高（5日）
移動平均値 - -45.71%
116,960
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 | 4,070 | 4,105 | 4,050 | 4,090 | +0.49% | 63,500 | 921億7004万 | -5.67% | 29.2 | 1.19 |
| 04/28 | 4,095 | 4,120 | 4,045 | 4,070 | -0.37% | 96,100 | 917億1933万 | -6.78% | 29.06 | 1.18 |
| 04/25 | 4,145 | 4,160 | 4,040 | 4,085 | -6.2% | 248,600 | 920億5736万 | -7.05% | 29.16 | 1.18 |
| 04/24 | 4,390 | 4,410 | 4,350 | 4,355 | -0.8% | 78,900 | 981億4194万 | -1.56% | 31.09 | 1.26 |
| 04/23 | 4,310 | 4,430 | 4,285 | 4,390 | +3.42% | 97,700 | 989億3068万 | -1.19% | 31.34 | 1.27 |
| 04/22 | 4,145 | 4,255 | 4,145 | 4,245 | +2.66% | 74,000 | 956億6304万 | -4.86% | 30.31 | 1.23 |
| 04/21 | 4,085 | 4,150 | 4,085 | 4,135 | +0.73% | 48,200 | 931億8413万 | -7.82% | 29.52 | 1.2 |
| 04/18 | 4,115 | 4,125 | 4,085 | 4,105 | +1.36% | 40,900 | 925億807万 | -9.06% | 29.31 | 1.19 |
| 04/17 | 4,025 | 4,080 | 4,010 | 4,050 | +0.62% | 33,600 | 912億6862万 | -10.87% | 28.91 | 1.17 |
| 04/16 | 4,075 | 4,095 | 4,025 | 4,025 | -0.98% | 38,800 | 907億523万 | -12.1% | 28.73 | 1.17 |
| 04/15 | 4,050 | 4,100 | 4,020 | 4,065 | +0.74% | 43,100 | 916億665万 | -11.84% | 29.02 | 1.18 |
| 04/14 | 4,150 | 4,165 | 4,020 | 4,035 | -2.42% | 114,200 | 909億3059万 | -13.08% | 28.81 | 1.17 |
| 04/11 | 4,265 | 4,265 | 4,075 | 4,135 | -4.61% | 102,200 | 931億8413万 | -11.51% | 29.52 | 1.2 |
| 04/10 | 4,395 | 4,395 | 4,275 | 4,335 | +3.46% | 123,600 | 976億9123万 | -7.82% | 30.95 | 1.26 |
| 04/09 | 4,160 | 4,230 | 4,150 | 4,190 | -0.24% | 75,700 | 944億2358万 | -11.38% | 29.91 | 1.22 |
| 04/08 | 4,250 | 4,325 | 4,195 | 4,200 | +0.48% | 93,100 | 946億4894万 | -11.76% | 29.98 | 1.22 |
| 04/07 | 4,270 | 4,270 | 4,110 | 4,180 | -3.69% | 129,300 | 941億9823万 | -12.7% | 29.84 | 1.21 |
| 04/04 | 4,400 | 4,405 | 4,305 | 4,340 | -2.36% | 99,000 | 978億390万 | -9.83% | 30.98 | 1.26 |
| 04/03 | 4,665 | 4,750 | 4,405 | 4,445 | -7.3% | 100,300 | 1001億7013万 | -8.01% | 31.73 | 1.29 |
| 04/02 | 4,800 | 4,815 | 4,785 | 4,795 | +0.21% | 77,100 | 1080億5754万 | -1.07% | 34.23 | 1.39 |
| 04/01 | 4,765 | 4,830 | 4,765 | 4,785 | -0.31% | 63,900 | 1078億3219万 | -1.28% | 34.16 | 1.39 |
| 03/31 | 4,870 | 4,870 | 4,790 | 4,800 | -1.44% | 64,900 | 1081億7022万 | -1.01% | 68.08 | 1.39 |
| 03/28 | 4,900 | 4,900 | 4,855 | 4,870 | +0.1% | 50,000 | 1097億4770万 | +0.39% | 69.08 | 1.41 |
| 03/27 | 4,820 | 4,865 | 4,810 | 4,865 | +0.93% | 67,100 | 1096億3502万 | +0.31% | 69.01 | 1.41 |
| 03/26 | 4,830 | 4,835 | 4,800 | 4,820 | -0.21% | 55,600 | 1086億2093万 | -0.62% | 68.37 | 1.4 |
| 03/25 | 4,805 | 4,855 | 4,785 | 4,830 | +0.84% | 45,400 | 1088億4628万 | -0.47% | 68.51 | 1.4 |
| 03/24 | 4,800 | 4,825 | 4,790 | 4,790 | -0.62% | 52,700 | 1079億4486万 | -1.4% | 67.94 | 1.39 |
| 03/21 | 4,810 | 4,875 | 4,810 | 4,820 | -0.21% | 29,100 | 1086億2093万 | -0.84% | 68.37 | 1.4 |
| 03/19 | 4,820 | 4,895 | 4,820 | 4,830 | -0.41% | 28,800 | 1088億4628万 | -0.62% | 68.51 | 1.4 |
| 03/18 | 4,855 | 4,895 | 4,830 | 4,850 | +0.1% | 35,600 | 1092億9699万 | -0.19% | 68.79 | 1.41 |
| 03/17 | 4,840 | 4,895 | 4,820 | 4,845 | +0.1% | 28,100 | 1091億8431万 | -0.25% | 68.72 | 1.41 |
| 03/14 | 4,865 | 4,885 | 4,840 | 4,840 | -0.51% | 42,500 | 1090億7164万 | -0.31% | 68.65 | 1.4 |
| 03/13 | 4,865 | 4,900 | 4,845 | 4,865 | -1.02% | 41,900 | 1096億3502万 | +0.21% | 69.01 | 1.41 |
| 03/12 | 4,900 | 4,950 | 4,855 | 4,915 | +1.55% | 79,500 | 1107億6180万 | +1.3% | 69.72 | 1.43 |
| 03/11 | 4,835 | 4,875 | 4,800 | 4,840 | +0.1% | 73,900 | 1090億7164万 | -0.17% | 68.65 | 1.4 |
| 03/10 | 4,800 | 4,850 | 4,790 | 4,835 | +0.83% | 39,100 | 1089億5896万 | -0.27% | 68.58 | 1.4 |
| 03/07 | 4,850 | 4,860 | 4,795 | 4,795 | -2.04% | 65,300 | 1080億5754万 | -1.11% | 68.01 | 1.39 |
| 03/06 | 5,000 | 5,000 | 4,865 | 4,895 | -1.31% | 53,400 | 1103億1109万 | +0.93% | 69.43 | 1.42 |
| 03/05 | 5,000 | 5,080 | 4,935 | 4,960 | -0.8% | 100,900 | 1117億7589万 | +2.25% | 70.35 | 1.44 |
| 03/04 | 4,950 | 5,030 | 4,950 | 5,000 | +2.04% | 44,800 | 1126億7731万 | +3.18% | 70.92 | 1.45 |
| 03/03 | 4,830 | 4,900 | 4,825 | 4,900 | +2.4% | 41,400 | 1104億2376万 | +1.28% | 69.5 | 1.42 |
| 02/28 | 4,830 | 4,840 | 4,785 | 4,785 | -0.83% | 76,100 | 1078億3219万 | -1.01% | 67.87 | 1.39 |
| 02/27 | 4,810 | 4,825 | 4,795 | 4,825 | +0.1% | 34,300 | 1087億3360万 | -0.19% | 68.44 | 1.4 |
| 02/26 | 4,800 | 4,825 | 4,785 | 4,820 | +0.42% | 29,900 | 1086億2093万 | -0.33% | 68.37 | 1.4 |
| 02/25 | 4,830 | 4,835 | 4,795 | 4,800 | -0.62% | 36,300 | 1081億7022万 | -0.74% | 68.08 | 1.39 |
| 02/21 | 4,840 | 4,840 | 4,795 | 4,830 | -0.21% | 30,600 | 1088億4628万 | -0.12% | 68.51 | 1.4 |
| 02/20 | 4,820 | 4,845 | 4,805 | 4,840 | -0.41% | 43,800 | 1090億7164万 | +0.1% | 68.65 | 1.4 |
| 02/19 | 4,855 | 4,885 | 4,835 | 4,860 | +0.1% | 37,400 | 1095億2235万 | +0.54% | 68.94 | 1.41 |
| 02/18 | 4,850 | 4,900 | 4,820 | 4,855 | -1.12% | 25,200 | 1094億967万 | +0.41% | 68.86 | 1.41 |
| 02/17 | 4,920 | 4,935 | 4,885 | 4,910 | -0.71% | 21,500 | 1106億4912万 | +1.57% | 69.64 | 1.42 |
| 02/14 | 4,875 | 4,945 | 4,875 | 4,945 | +1.64% | 38,900 | 1114億3786万 | +2.38% | 70.14 | 1.43 |
| 02/13 | 4,800 | 4,880 | 4,800 | 4,865 | +1.46% | 43,500 | 1096億3502万 | +0.85% | 69.01 | 1.41 |
| 02/12 | 4,855 | 4,855 | 4,770 | 4,795 | -0.31% | 57,800 | 1080億5754万 | -0.5% | 68.01 | 1.39 |
| 02/10 | 4,800 | 4,830 | 4,790 | 4,810 | +0.21% | 40,000 | 1083億9557万 | -0.15% | 68.23 | 1.4 |
| 02/07 | 4,800 | 4,840 | 4,795 | 4,800 | 0% | 41,900 | 1081億7022万 | -0.31% | 68.08 | 1.39 |
| 02/06 | 4,835 | 4,900 | 4,795 | 4,800 | -0.41% | 47,200 | 1081億7022万 | -0.31% | 68.08 | 1.39 |
| 02/05 | 4,850 | 4,865 | 4,820 | 4,820 | +0.21% | 49,200 | 1086億2093万 | +0.08% | 68.37 | 1.4 |
| 02/04 | 4,850 | 4,865 | 4,790 | 4,810 | +0.21% | 61,600 | 1083億9557万 | -0.12% | 68.23 | 1.4 |
| 02/03 | 4,850 | 4,870 | 4,795 | 4,800 | -1.13% | 54,000 | 1081億7022万 | -0.31% | 68.08 | 1.39 |
| 01/31 | 4,900 | 4,900 | 4,840 | 4,855 | 0% | 35,300 | 1094億967万 | +0.85% | 68.86 | 1.41 |
| 01/30 | 4,860 | 4,900 | 4,840 | 4,855 | +0.73% | 42,100 | 1094億967万 | +0.91% | 68.86 | 1.41 |
| 01/29 | 4,900 | 4,920 | 4,800 | 4,820 | -2.03% | 44,100 | 1086億2093万 | +0.23% | 68.37 | 1.4 |
| 01/28 | 4,835 | 4,920 | 4,835 | 4,920 | +1.65% | 49,600 | 1108億7447万 | +2.35% | 69.79 | 1.43 |
| 01/27 | 4,840 | 4,880 | 4,800 | 4,840 | +0.83% | 35,000 | 1090億7164万 | +0.79% | 68.65 | 1.4 |
| 01/24 | 4,800 | 4,860 | 4,800 | 4,800 | 0% | 40,900 | 1081億7022万 | 0% | 68.08 | 1.39 |
| 01/23 | 4,780 | 4,825 | 4,755 | 4,800 | +0.31% | 64,600 | 1081億7022万 | -0.04% | 68.08 | 1.39 |
| 01/22 | 4,900 | 4,900 | 4,785 | 4,785 | -1.85% | 60,200 | 1078億3219万 | -0.4% | 67.87 | 1.39 |
| 01/21 | 4,890 | 4,960 | 4,795 | 4,875 | +1.14% | 85,800 | 1098億6038万 | +1.48% | 69.15 | 1.41 |
| 01/20 | 4,800 | 4,870 | 4,785 | 4,820 | +0.63% | 75,500 | 1086億2093万 | +0.37% | 68.37 | 1.4 |
| 01/17 | 4,865 | 4,915 | 4,650 | 4,790 | -0.21% | 209,300 | 1079億4486万 | -0.25% | 67.94 | 1.39 |
| 01/16 | 4,825 | 4,855 | 4,785 | 4,800 | -0.52% | 104,100 | 1081億7022万 | -0.08% | 68.08 | 1.39 |
| 01/15 | 4,700 | 4,850 | 4,685 | 4,825 | -1.13% | 151,000 | 1087億3360万 | +0.37% | 68.44 | 1.4 |
| 01/14 | 4,800 | 4,880 | 4,800 | 4,880 | +1.24% | 55,600 | 1099億7305万 | +1.54% | 69.22 | 1.42 |
| 01/10 | 4,815 | 4,835 | 4,780 | 4,820 | 0% | 31,000 | 1086億2093万 | +0.33% | 68.37 | 1.4 |
| 01/09 | 4,755 | 4,825 | 4,740 | 4,820 | +0.73% | 43,300 | 1086億2093万 | +0.37% | 68.37 | 1.4 |
| 01/08 | 4,750 | 4,800 | 4,735 | 4,785 | +0.63% | 62,900 | 1078億3219万 | -0.35% | 67.87 | 1.39 |
| 01/07 | 4,745 | 4,765 | 4,735 | 4,755 | +0.32% | 40,700 | 1071億5612万 | -1% | 67.45 | 1.38 |
| 01/06 | 4,755 | 4,785 | 4,730 | 4,740 | -0.21% | 50,200 | 1068億1809万 | -1.31% | 67.23 | 1.38 |
| 2024 | ||||||||||
| 12/30 | 4,830 | 4,885 | 4,735 | 4,750 | -1.45% | 32,500 | 1070億4344万 | -1.06% | 67.38 | 1.36 |
| 12/27 | 4,785 | 4,840 | 4,735 | 4,820 | +0.31% | 50,100 | 1086億2093万 | +0.5% | 68.37 | 1.38 |
| 12/26 | 4,800 | 4,825 | 4,785 | 4,805 | -0.41% | 49,600 | 1082億8289万 | +0.36% | 68.16 | 1.38 |
| 12/25 | 4,800 | 4,825 | 4,760 | 4,825 | +0.84% | 33,800 | 1087億3360万 | +0.94% | 68.44 | 1.38 |
| 12/24 | 4,800 | 4,815 | 4,760 | 4,785 | 0% | 39,900 | 1078億3219万 | +0.31% | 67.87 | 1.37 |
| 12/23 | 4,785 | 4,825 | 4,785 | 4,785 | 0% | 39,800 | 1078億3219万 | +0.5% | 67.87 | 1.37 |
| 12/20 | 4,790 | 4,825 | 4,785 | 4,785 | -0.1% | 45,000 | 1078億3219万 | +0.69% | 67.87 | 1.37 |
| 12/19 | 4,730 | 4,810 | 4,710 | 4,790 | +0.42% | 49,000 | 1079億4486万 | +1.01% | 67.94 | 1.37 |
| 12/18 | 4,800 | 4,840 | 4,770 | 4,770 | -0.63% | 35,000 | 1074億9415万 | +0.82% | 67.66 | 1.37 |
| 12/17 | 4,850 | 4,850 | 4,790 | 4,800 | 0% | 40,500 | 1081億7022万 | +1.61% | 68.08 | 1.37 |
| 12/16 | 4,850 | 4,865 | 4,800 | 4,800 | -1.03% | 36,900 | 1081億7022万 | +1.82% | 68.08 | 1.37 |
| 12/13 | 4,790 | 4,910 | 4,790 | 4,850 | +0.31% | 70,800 | 1092億9699万 | +3.1% | 68.79 | 1.39 |
| 12/12 | 4,835 | 4,875 | 4,825 | 4,835 | +0.73% | 47,400 | 1089億5896万 | +3.03% | 68.58 | 1.38 |
| 12/11 | 4,805 | 4,855 | 4,790 | 4,800 | -0.1% | 35,100 | 1081億7022万 | +2.52% | 68.08 | 1.37 |
| 12/10 | 4,865 | 4,865 | 4,805 | 4,805 | -0.72% | 29,500 | 1082億8289万 | +2.8% | 68.16 | 1.38 |
| 12/09 | 4,835 | 4,870 | 4,815 | 4,840 | +0.1% | 45,600 | 1090億7164万 | +3.8% | 68.65 | 1.39 |
| 12/06 | 4,860 | 4,880 | 4,810 | 4,835 | -0.51% | 33,600 | 1089億5896万 | +3.98% | 68.58 | 1.38 |
| 12/05 | 4,810 | 4,870 | 4,800 | 4,860 | +1.04% | 28,900 | 1095億2235万 | +4.74% | 68.94 | 1.39 |
| 12/04 | 4,810 | 4,825 | 4,790 | 4,810 | -0.31% | 58,400 | 1083億9557万 | +3.93% | 68.23 | 1.38 |
| 12/03 | 4,785 | 4,845 | 4,785 | 4,825 | +0.84% | 62,700 | 1087億3360万 | +4.46% | 68.44 | 1.38 |
| 12/02 | 4,745 | 4,815 | 4,745 | 4,785 | -0.42% | 65,500 | 1078億3219万 | +3.89% | 67.87 | 1.37 |
| 11/29 | 4,780 | 4,830 | 4,780 | 4,805 | -0.1% | 41,500 | 1082億8289万 | +4.59% | 68.16 | 1.38 |
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 | 3,115 6,230 4/18 | 2,080 4,160 1/16 | 391,400 195,700 4/18 | - | - | +14.93% 4/14 | -11.52% 1/16 |
| 2009年 3月期 | 3,130 6,260 1/5 | 2,175 4,350 10/10 | 703,800 351,900 1/15 | - | - | +10.38% 10/30 | -13.85% 1/15 |
| 2010年 3月期 | 2,755 5,510 4/2 | 2,145 4,290 2/9 | 956,400 478,200 10/14 | - | - | +6.45% 8/28 | -8.65% 10/15 |
| 2011年 3月期 | 2,385 4,770 5/18 4,770 5/13 他2件 | 1,518 3,035 3/15 | 662,800 331,400 4/13 | 779億4730万 | 495億9540万 | +4.03% 1/4 | -14.07% 3/15 |
| 2012年 3月期 | 1,850 3,700 3/30 3,700 3/29 | 1,505 3,010 11/28 | 478,000 239,000 4/20 | 604億6227万 | 491億8687万 | +6% 3/9 | -6.84% 11/25 |
| 2013年 3月期 | 2,600 5,200 3/4 | 1,535 3,070 6/4 | 363,400 181,700 1/18 | 849億7400万 | 501億6734万 | +15.43% 4/23 | -11.57% 5/24 |
| 2014年 3月期 | 3,330 6,660 5/8 | 2,378 4,755 4/2 | 345,000 172,500 10/11 | 1088億3209万 | 777億219万 | +14.8% 5/8 | -11.83% 6/7 |
| 2015年 3月期 | 3,120 6,240 1/30 | 2,555 5,110 4/8 | 345,400 172,700 12/3 | 1019億6880万 | 835億330万 | +8.93% 1/28 | -8.36% 10/21 |
| 2016年 3月期 | 3,325 6,650 7/7 | 2,625 5,250 1/21 | 314,600 157,300 1/15 | 1086億6868万 | 857億9106万 | +9.82% 11/10 | -11.6% 1/21 |
| 2017年 3月期 | 3,835 7,670 7/20 | 2,825 5,650 4/13 | 658,400 329,200 4/13 | 1253億3665万 | 923億2752万 | +10.47% 6/1 | -9.77% 8/2 |
| 2018年 3月期 | 4,570 9,140 1/15 | 3,240 6,480 4/13 | 516,600 258,300 4/13 | 1493億5815万 | 1058億9068万 | +7.56% 8/2 | -5.99% 2/7 |
| 2019年 3月期 | 5,220 6/13 | 2,804 12/25 | 658,200 7/12 | 1706億165万 | 916億4119万 | +13.83% 1/24 | -17.49% 7/12 |
| 2020年 3月期 | 4,090 4/9 | 2,583 3/17 | 541,300 4/11 | 1336億7064万 | 844億1840万 | +18.79% 4/13 | -15.12% 3/9 |
| 2021年 3月期 | 3,850 4/13 | 2,985 7/13 | 374,300 1/28 | 1258億2689万 | 975億5669万 | +9.78% 9/28 | -11.37% 10/26 |
| 2022年 3月期 | 3,610 7/15 | 2,964 1/19 | 225,300 9/28 | 1179億8313万 | 968億7036万 | +6.02% 3/1 | -6.78% 9/29 |
| 2023年 3月期 | 3,695 10/11 10/6 | 2,825 6/17 | 295,500 10/14 | 1207億6113万 | 923億2752万 | +14.62% 7/15 | -7.04% 10/17 |
| 2024年 3月期 | 3,985 3/12 | 3,010 7/13 | 247,000 1/17 | 1006億4899万 | 760億2345万 | +10.4% 3/12 | -8% 1/17 |
| 2025年 3月期 | 5,080 3/5 | 3,420 4/17 | 328,100 9/26 | 1144億8015万 | 863億7881万 | +10.36% 7/18 | -13.08% 4/14 |
| 最新 | 4,090 2025/4/30 | 63,500 | 921億7004万 | -5.67% 4,336 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- 54%（1.54倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 112%（2.12倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/04/30 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
1,120円（1991/12/04） - 265%（3.65倍）
4,090円（4/30）