株価チャート
株価
4/28
- 前日 (4/25)
- 456
- 始値
- 462
- 高値
- 470
- 安値
- 461
- 終値 +2.63%
- 468
- 出来高 -1.54%
- 817,900
乖離率
- 株価（5日）
移動平均値 - +2.63%
456 - 株価（25日）
移動平均値 - +5.41%
444 - 出来高（5日）
移動平均値 - +0.85%
810,980
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 | 462 | 470 | 461 | 468 | +2.63% | 817,900 | 383億7393万 | +5.41% | 19.53 | 3.12 |
| 04/25 | 454 | 457 | 449 | 456 | +1.79% | 830,700 | 373億8999万 | +2.7% | 19.03 | 3.04 |
| 04/24 | 454 | 455 | 445 | 448 | -0.88% | 691,700 | 367億3402万 | +0.9% | 18.7 | 2.98 |
| 04/23 | 458 | 459 | 448 | 452 | -0.44% | 854,800 | 370億6200万 | +1.57% | 18.87 | 3.01 |
| 04/22 | 440 | 455 | 439 | 454 | +2.48% | 859,800 | 372億2599万 | +2.02% | 18.95 | 3.02 |
| 04/21 | 445 | 450 | 437 | 443 | -0.45% | 813,700 | 363億809万 | -0.67% | 18.49 | 2.95 |
| 04/18 | 441 | 447 | 438 | 445 | +1.14% | 487,400 | 364億7201万 | -0.45% | 18.57 | 2.96 |
| 04/17 | 437 | 442 | 434 | 440 | +0.46% | 421,000 | 360億6222万 | -1.57% | 18.36 | 2.93 |
| 04/16 | 447 | 447 | 433 | 438 | -3.31% | 976,000 | 358億9830万 | -2.23% | 18.28 | 2.92 |
| 04/15 | 457 | 459 | 451 | 453 | +0.22% | 483,300 | 371億2769万 | +0.89% | 18.91 | 3.02 |
| 04/14 | 450 | 459 | 446 | 452 | +0.44% | 893,200 | 370億4573万 | +0.67% | 18.87 | 3.01 |
| 04/11 | 425 | 454 | 423 | 450 | +2.97% | 1,653,300 | 368億8181万 | 0% | 18.78 | 3 |
| 04/10 | 437 | 440 | 423 | 437 | +7.9% | 1,888,700 | 358億1634万 | -3.1% | 18.24 | 2.91 |
| 04/09 | 416 | 418 | 394 | 405 | -5.15% | 2,243,400 | 331億9363万 | -10.6% | 16.9 | 2.7 |
| 04/08 | 404 | 427 | 404 | 427 | +12.07% | 1,666,900 | 349億9674万 | -6.15% | 17.82 | 2.84 |
| 04/07 | 372 | 392 | 366 | 381 | -7.52% | 2,945,800 | 312億2660万 | -16.63% | 15.9 | 2.54 |
| 04/04 | 418 | 419 | 395 | 412 | -3.29% | 4,169,400 | 337億6735万 | -10.43% | 17.2 | 2.74 |
| 04/03 | 410 | 434 | 410 | 426 | -2.74% | 2,639,000 | 349億1478万 | -7.99% | 17.78 | 2.84 |
| 04/02 | 438 | 441 | 433 | 438 | -0.45% | 1,145,900 | 358億9830万 | -6.01% | 18.28 | 2.92 |
| 04/01 | 452 | 453 | 440 | 440 | -2.22% | 1,735,400 | 360億6222万 | -5.78% | 18.36 | 2.93 |
| 03/31 | 456 | 458 | 450 | 450 | -5.86% | 1,872,400 | 368億8181万 | -4.05% | 18.78 | 3 |
| 03/28 | 476 | 484 | 472 | 478 | +0.42% | 976,400 | 391億7668万 | +1.49% | 19.95 | 3.18 |
| 03/27 | 467 | 478 | 464 | 476 | +1.49% | 825,000 | 390億1276万 | +0.85% | 19.87 | 3.17 |
| 03/26 | 470 | 471 | 462 | 469 | -0.21% | 722,500 | 384億3904万 | -1.05% | 19.58 | 3.12 |
| 03/25 | 464 | 477 | 461 | 470 | +3.07% | 1,367,300 | 385億2100万 | -1.26% | 19.62 | 3.13 |
| 03/24 | 463 | 465 | 455 | 456 | -1.51% | 674,600 | 373億7357万 | -4.8% | 19.03 | 3.04 |
| 03/21 | 460 | 467 | 456 | 463 | +0.43% | 710,600 | 378億9450万 | -4.14% | 19.32 | 3.08 |
| 03/19 | 466 | 470 | 460 | 461 | 0% | 769,200 | 377億3081万 | -4.95% | 19.24 | 3.07 |
| 03/18 | 465 | 467 | 460 | 461 | -1.28% | 941,900 | 377億3081万 | -5.53% | 19.24 | 3.07 |
| 03/17 | 471 | 471 | 464 | 467 | -0.21% | 607,300 | 382億2189万 | -4.69% | 19.49 | 3.11 |
| 03/14 | 456 | 468 | 455 | 468 | +1.74% | 726,100 | 383億373万 | -4.88% | 19.53 | 3.12 |
| 03/13 | 471 | 474 | 456 | 460 | -1.08% | 1,062,900 | 376億4897万 | -6.69% | 19.2 | 3.06 |
| 03/12 | 463 | 472 | 461 | 465 | +1.09% | 888,300 | 380億5820万 | -6.06% | 19.41 | 3.1 |
| 03/11 | 450 | 463 | 443 | 460 | +0.22% | 1,695,200 | 376億4897万 | -7.44% | 19.2 | 3.06 |
| 03/10 | 470 | 470 | 455 | 459 | -0.65% | 1,295,800 | 375億6712万 | -8.2% | 19.16 | 3.06 |
| 03/07 | 484 | 488 | 460 | 462 | -6.1% | 2,018,000 | 378億1266万 | -8.15% | 19.28 | 3.08 |
| 03/06 | 475 | 499 | 469 | 492 | +4.9% | 2,170,300 | 402億6803万 | -2.57% | 20.54 | 3.28 |
| 03/05 | 466 | 475 | 459 | 469 | +2.4% | 1,603,600 | 383億8558万 | -6.94% | 19.58 | 3.12 |
| 03/04 | 468 | 470 | 450 | 458 | -3.38% | 1,751,100 | 374億8528万 | -9.13% | 19.12 | 3.05 |
| 03/03 | 475 | 482 | 468 | 474 | +2.6% | 1,769,100 | 387億9481万 | -5.95% | 19.78 | 3.16 |
| 02/28 | 473 | 479 | 459 | 462 | -3.75% | 1,835,700 | 378億1266万 | -7.97% | 19.28 | 3.08 |
| 02/27 | 501 | 504 | 476 | 480 | -4.19% | 1,335,700 | 392億8588万 | -4.19% | 20.03 | 3.2 |
| 02/26 | 479 | 504 | 471 | 501 | +3.51% | 1,708,000 | 410億464万 | +0.4% | 20.91 | 3.34 |
| 02/25 | 480 | 492 | 479 | 484 | +0.62% | 1,551,100 | 396億1326万 | -2.42% | 20.2 | 3.22 |
| 02/21 | 496 | 499 | 480 | 481 | -3.41% | 1,991,000 | 393億6773万 | -2.43% | 20.08 | 3.2 |
| 02/20 | 513 | 514 | 498 | 498 | -3.49% | 1,312,200 | 405億6886万 | +1.43% | 20.79 | 3.32 |
| 02/19 | 509 | 518 | 504 | 516 | +0.58% | 1,229,100 | 420億3521万 | +5.74% | 21.54 | 3.44 |
| 02/18 | 528 | 543 | 512 | 513 | -2.1% | 2,016,800 | 417億9082万 | +5.99% | 21.41 | 3.42 |
| 02/17 | 540 | 542 | 519 | 524 | -3.14% | 1,991,500 | 426億8692万 | +9.17% | 21.87 | 3.49 |
| 02/14 | 552 | 564 | 540 | 541 | -2.52% | 2,956,700 | 440億7180万 | +13.66% | 22.58 | 3.6 |
| 02/13 | 580 | 596 | 543 | 555 | +6.12% | 11,040,800 | 452億1229万 | +17.58% | 23.16 | 3.7 |
| 02/12 | 533 | 535 | 520 | 523 | -0.95% | 2,594,100 | 426億545万 | +11.99% | 21.83 | 3.48 |
| 02/10 | 504 | 529 | 504 | 528 | +5.18% | 2,001,100 | 430億1277万 | +14.04% | 22.04 | 3.52 |
| 02/07 | 514 | 516 | 494 | 502 | -2.52% | 1,556,800 | 408億9472万 | +9.13% | 20.95 | 3.34 |
| 02/06 | 507 | 516 | 496 | 515 | +1.18% | 1,703,000 | 419億5375万 | +12.45% | 21.5 | 3.43 |
| 02/05 | 518 | 518 | 504 | 509 | -1.36% | 1,273,300 | 414億6496万 | +11.87% | 21.24 | 3.39 |
| 02/04 | 518 | 522 | 513 | 516 | +0.78% | 1,030,600 | 420億3521万 | +13.91% | 21.54 | 3.44 |
| 02/03 | 515 | 523 | 506 | 512 | -2.29% | 2,035,500 | 417億935万 | +13.53% | 21.37 | 3.41 |
| 01/31 | 530 | 545 | 511 | 524 | -2.06% | 3,613,900 | 426億8692万 | +16.44% | 21.87 | 3.49 |
| 01/30 | 504 | 535 | 503 | 535 | +6.15% | 3,845,200 | 435億8302万 | +19.69% | 22.33 | 3.56 |
| 01/29 | 484 | 530 | 478 | 504 | +4.13% | 5,174,200 | 410億5765万 | +13.26% | 21.04 | 3.36 |
| 01/28 | 459 | 488 | 457 | 484 | +5.45% | 2,260,100 | 394億2837万 | +9.26% | 20.2 | 3.22 |
| 01/27 | 455 | 461 | 449 | 459 | +1.32% | 1,099,500 | 373億9178万 | +3.61% | 19.16 | 3.06 |
| 01/24 | 439 | 457 | 439 | 453 | +3.9% | 1,754,500 | 369億300万 | +2.49% | 18.91 | 3.02 |
| 01/23 | 435 | 440 | 433 | 436 | +0.23% | 587,700 | 355億1812万 | -1.13% | 18.2 | 2.9 |
| 01/22 | 428 | 437 | 424 | 435 | +1.87% | 1,079,700 | 354億3666万 | -1.58% | 18.16 | 2.9 |
| 01/21 | 430 | 430 | 422 | 427 | +0.23% | 469,100 | 347億8495万 | -3.39% | 17.82 | 2.84 |
| 01/20 | 421 | 430 | 419 | 426 | +1.67% | 1,022,300 | 347億349万 | -3.84% | 17.78 | 2.84 |
| 01/17 | 415 | 419 | 405 | 419 | +0.24% | 1,237,100 | 341億3324万 | -5.63% | 17.49 | 2.79 |
| 01/16 | 418 | 423 | 417 | 418 | +0.48% | 557,500 | 340億5178万 | -5.86% | 17.45 | 2.78 |
| 01/15 | 419 | 422 | 415 | 416 | -0.48% | 815,100 | 338億8885万 | -6.52% | 17.36 | 2.77 |
| 01/14 | 423 | 424 | 418 | 418 | -2.11% | 884,100 | 340億5178万 | -6.28% | 17.45 | 2.78 |
| 01/10 | 424 | 427 | 421 | 427 | +0.23% | 796,600 | 347億8495万 | -4.47% | 17.82 | 2.84 |
| 01/09 | 428 | 430 | 421 | 426 | -0.7% | 1,627,600 | 347億349万 | -4.7% | 17.78 | 2.84 |
| 01/08 | 431 | 434 | 427 | 429 | -1.15% | 1,001,900 | 349億4788万 | -4.03% | 17.91 | 2.86 |
| 01/07 | 440 | 442 | 432 | 434 | +0.46% | 1,097,000 | 353億5519万 | -2.91% | 18.11 | 2.89 |
| 01/06 | 442 | 442 | 430 | 432 | -2.48% | 1,382,500 | 351億9227万 | -3.36% | 18.03 | 2.88 |
| 2024 | ||||||||||
| 12/30 | 449 | 462 | 442 | 443 | 0% | 1,010,100 | 360億8837万 | -0.89% | 18.49 | 2.93 |
| 12/27 | 448 | 456 | 441 | 443 | -1.12% | 1,263,200 | 360億8837万 | -0.89% | 18.49 | 2.93 |
| 12/26 | 468 | 468 | 447 | 448 | -4.07% | 1,359,500 | 364億9568万 | +0.45% | 18.7 | 2.96 |
| 12/25 | 476 | 477 | 462 | 467 | -0.64% | 722,000 | 380億4349万 | +4.71% | 19.49 | 3.09 |
| 12/24 | 468 | 472 | 462 | 470 | +0.86% | 754,700 | 382億8788万 | +5.38% | 19.62 | 3.11 |
| 12/23 | 466 | 467 | 458 | 466 | 0% | 782,100 | 379億6203万 | +4.72% | 19.45 | 3.08 |
| 12/20 | 471 | 476 | 462 | 466 | -0.64% | 891,400 | 379億6203万 | +4.95% | 19.45 | 3.08 |
| 12/19 | 459 | 482 | 458 | 469 | -1.05% | 1,769,100 | 382億642万 | +5.87% | 19.58 | 3.1 |
| 12/18 | 460 | 494 | 457 | 474 | +2.38% | 3,628,000 | 386億1374万 | +7.24% | 19.78 | 3.14 |
| 12/17 | 443 | 466 | 437 | 463 | +5.47% | 2,603,800 | 377億1764万 | +5.23% | 19.32 | 3.06 |
| 12/16 | 442 | 443 | 433 | 439 | -0.68% | 769,600 | 357億6251万 | 0% | 18.32 | 2.9 |
| 12/13 | 437 | 446 | 437 | 442 | -0.67% | 700,200 | 360億690万 | +0.45% | 18.45 | 2.92 |
| 12/12 | 449 | 455 | 444 | 445 | +0.91% | 686,800 | 362億5129万 | +1.37% | 18.57 | 2.94 |
| 12/11 | 445 | 448 | 441 | 441 | -1.56% | 443,700 | 359億2544万 | +0.68% | 18.41 | 2.92 |
| 12/10 | 451 | 456 | 447 | 448 | -0.44% | 808,100 | 364億9568万 | +2.28% | 18.7 | 2.96 |
| 12/09 | 438 | 453 | 434 | 450 | +4.17% | 1,451,400 | 366億5861万 | +2.97% | 18.78 | 2.98 |
| 12/06 | 443 | 447 | 426 | 432 | -2.92% | 1,693,100 | 351億9227万 | -0.92% | 18.03 | 2.86 |
| 12/05 | 445 | 446 | 433 | 445 | +0.23% | 1,156,600 | 362億5129万 | +2.06% | 18.57 | 2.94 |
| 12/04 | 431 | 445 | 430 | 444 | +3.26% | 1,446,700 | 361億6983万 | +1.83% | 18.53 | 2.94 |
| 12/03 | 425 | 433 | 423 | 430 | +1.9% | 961,300 | 350億2934万 | -1.15% | 17.95 | 2.85 |
| 12/02 | 427 | 428 | 417 | 422 | -1.63% | 1,337,200 | 343億7763万 | -3.21% | 17.61 | 2.79 |
| 11/29 | 430 | 434 | 426 | 429 | -0.46% | 770,300 | 349億4788万 | -1.61% | 17.91 | 2.84 |
| 11/28 | 427 | 440 | 427 | 431 | +0.47% | 764,800 | 351億1080万 | -1.15% | 17.99 | 2.85 |
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 | |
| 2012年 6月期 | 214 1,715 3/8 | 145 1,157 6/4 | 16,880,800 2,110,100 3/8 | 97億3605万 | 65億6828万 | +15.52% 7/12 | -16.5% 5/7 |
| 2013年 6月期 | 249 997 10/29 | 146 583 2/15 | 1,888,000 472,000 10/26 | 113億1993万 | 66億1938万 | +29.11% 10/29 | -14.95% 7/29 |
| 2014年 6月期 | 219 876 11/20 | 97 388 5/21 | 4,170,000 1,042,500 10/25 | 99億4610万 | 57億7072万 | +40.22% 10/25 | -27.98% 5/21 |
| 2015年 6月期 | 304 1,217 6/26 | 103 411 7/11 411 7/10 | 5,183,600 1,295,900 7/25 | 182億8542万 | 61億1280万 | +34.31% 2/9 | -11.11% 5/29 |
| 2016年 6月期 | 1,240 2,480 12/24 | 270 1,081 7/9 | 5,142,800 1,285,700 8/13 | 1498億8128万 | 161億9424万 | +42.03% 11/16 | -23.09% 1/21 |
| 2017年 6月期 | 1,188 5/9 | 593 11/9 | 2,915,500 8/4 | 722億6746万 | 360億3803万 | +31.85% 5/9 | -21.7% 11/9 |
| 2018年 6月期 | 1,807 3/13 | 610 9/6 | 7,805,600 2/5 | 1192億8585万 | 401億8826万 | +34.09% 2/7 | -17.25% 5/9 |
| 2019年 6月期 | 1,561 7/30 | 604 2/13 | 3,984,500 2/13 | 1044億7398万 | 406億7976万 | +14.87% 7/4 | -23.67% 2/12 |
| 2020年 6月期 | 994 11/12 | 176 3/23 | 4,581,900 8/8 | 675億9935万 | 119億7570万 | +27.82% 5/11 | -38.55% 3/13 |
| 2021年 6月期 | 607 3/2 | 229 7/31 | 6,214,400 8/14 | 450億710万 | 155億8203万 | +28.97% 8/14 | -15.17% 12/22 |
| 2022年 6月期 | 571 7/2 | 147 5/12 | 2,864,100 6/6 | 423億3782万 | 108億9957万 | +33.61% 6/6 | -24.28% 1/27 |
| 2023年 6月期 | 765 6/16 | 219 7/1 | 135,743,100 8/19 | 596億4214万 | 162億3814万 | +100.28% 8/19 | -16.57% 7/14 |
| 2024年 6月期 | 582 7/4 | 386 12/26 12/25 | 11,049,900 11/22 | 453億7481万 | 307億1154万 | +22.26% 3/7 | -14.44% 10/23 |
| 最新 | 468 2025/4/28 | 817,900 | 383億7393万 | +5.41% 444 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 770%（8.7倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 101%（2.01倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/04/28 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
97円（2014/05/21） - 382%（4.82倍）
468円（4/28）