株価チャート
株価
4/30
- 前日 (4/28)
- 3,041
- 始値
- 3,020
- 高値
- 3,047
- 安値
- 2,995
- 終値 -0.85%
- 3,015
- 出来高 -76.82%
- 259,100
乖離率
- 株価（5日）
移動平均値 - +0.4%
3,003 - 株価（25日）
移動平均値 - +4.07%
2,897 - 出来高（5日）
移動平均値 - -50.91%
527,760
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 | 3,020 | 3,047 | 2,995 | 3,015 | -0.85% | 259,100 | 2085億2166万 | +4.07% | 11.29 | 0.99 |
| 04/28 | 3,059 | 3,097 | 3,020 | 3,041 | -0.36% | 1,117,800 | 2103億1986万 | +5.01% | 11.38 | 1 |
| 04/25 | 2,980 | 3,225 | 2,927 | 3,052 | +3.49% | 911,000 | 2110億8064万 | +5.53% | 11.43 | 1 |
| 04/24 | 2,958 | 3,004 | 2,949 | 2,949 | -0.3% | 180,200 | 2039億5701万 | +2.08% | 11.04 | 0.97 |
| 04/23 | 2,974 | 2,996 | 2,954 | 2,958 | +1.16% | 170,700 | 2045億7946万 | +2.39% | 11.07 | 0.97 |
| 04/22 | 2,910 | 2,954 | 2,910 | 2,924 | +0.14% | 153,100 | 2022億2798万 | +1.18% | 10.95 | 0.96 |
| 04/21 | 2,948 | 2,962 | 2,905 | 2,920 | -1.82% | 233,800 | 2019億5133万 | +0.93% | 10.93 | 0.96 |
| 04/18 | 2,900 | 2,987 | 2,881 | 2,974 | +4.02% | 375,100 | 2056億8605万 | +2.69% | 11.13 | 0.98 |
| 04/17 | 2,884 | 2,907 | 2,838 | 2,859 | +2.51% | 260,100 | 1977億3248万 | -1.31% | 10.7 | 0.94 |
| 04/16 | 2,812 | 2,844 | 2,787 | 2,789 | -1.41% | 175,400 | 1928億9118万 | -3.89% | 10.44 | 0.92 |
| 04/15 | 2,866 | 2,881 | 2,820 | 2,829 | -0.77% | 220,200 | 1956億5764万 | -2.78% | 10.59 | 0.93 |
| 04/14 | 2,839 | 2,894 | 2,839 | 2,851 | +1.79% | 256,700 | 1971億7919万 | -2.3% | 10.67 | 0.94 |
| 04/11 | 2,806 | 2,839 | 2,757 | 2,801 | -2.27% | 278,400 | 1937億2112万 | -4.24% | 10.49 | 0.92 |
| 04/10 | 2,844 | 2,886 | 2,814 | 2,866 | +7.62% | 328,300 | 1982億1661万 | -2.42% | 10.73 | 0.94 |
| 04/09 | 2,719 | 2,721 | 2,606 | 2,663 | -2.92% | 215,600 | 1841億7685万 | -9.64% | 9.97 | 0.87 |
| 04/08 | 2,685 | 2,795 | 2,684 | 2,743 | +4.1% | 303,900 | 1897億976万 | -7.52% | 10.27 | 0.9 |
| 04/07 | 2,656 | 2,752 | 2,594 | 2,635 | -7.15% | 366,500 | 1822億4033万 | -11.64% | 9.86 | 0.87 |
| 04/04 | 2,868 | 2,880 | 2,788 | 2,838 | -1.46% | 261,300 | 1962億8009万 | -5.37% | 10.62 | 0.93 |
| 04/03 | 2,810 | 2,880 | 2,810 | 2,880 | -1.81% | 276,000 | 1991億8487万 | -4.32% | 10.78 | 0.95 |
| 04/02 | 2,950 | 2,950 | 2,891 | 2,933 | +0.96% | 189,000 | 2028億5043万 | -2.78% | 10.98 | 0.96 |
| 04/01 | 2,941 | 2,955 | 2,902 | 2,905 | -0.55% | 188,600 | 2009億1391万 | -3.9% | 10.88 | 0.95 |
| 03/31 | 2,990 | 3,008 | 2,902 | 2,921 | -4.01% | 269,900 | 2020億2049万 | -3.57% | 10.94 | 0.96 |
| 03/28 | 3,050 | 3,063 | 3,030 | 3,043 | -0.07% | 343,400 | 2530億6018万 | +0.26% | 11.39 | 1 |
| 03/27 | 2,978 | 3,045 | 2,968 | 3,045 | +1.67% | 281,100 | 2532億2651万 | +0.33% | 11.4 | 1 |
| 03/26 | 2,990 | 3,010 | 2,967 | 2,995 | +0.6% | 166,400 | 2490億6844万 | -1.38% | 11.21 | 0.98 |
| 03/25 | 2,910 | 2,977 | 2,901 | 2,977 | +1.05% | 231,800 | 2475億7153万 | -2.04% | 11.14 | 0.98 |
| 03/24 | 2,988 | 2,995 | 2,927 | 2,946 | -1.17% | 238,400 | 2449億9353万 | -3.63% | 11.03 | 0.97 |
| 03/21 | 2,950 | 2,986 | 2,938 | 2,981 | +1.05% | 292,200 | 2479億418万 | -3.09% | 11.16 | 0.98 |
| 03/19 | 2,985 | 2,999 | 2,947 | 2,950 | -1.17% | 297,900 | 2453億2617万 | -4.53% | 11.04 | 0.97 |
| 03/18 | 2,980 | 3,030 | 2,961 | 2,985 | 0% | 389,300 | 2482億3682万 | -3.96% | 11.17 | 0.98 |
| 03/17 | 3,010 | 3,044 | 2,985 | 2,985 | -1.09% | 357,600 | 2482億3682万 | -4.42% | 11.17 | 0.98 |
| 03/14 | 2,978 | 3,026 | 2,970 | 3,018 | +0.94% | 258,200 | 2509億8115万 | -3.89% | 11.3 | 0.99 |
| 03/13 | 2,990 | 3,034 | 2,983 | 2,990 | +0.67% | 429,200 | 2486億5263万 | -5.14% | 11.19 | 0.98 |
| 03/12 | 2,950 | 3,000 | 2,947 | 2,970 | -1.16% | 386,100 | 2469億8940万 | -6.1% | 11.12 | 0.98 |
| 03/11 | 3,000 | 3,012 | 2,943 | 3,005 | -0.76% | 388,900 | 2499億5万 | -5.35% | 11.25 | 0.99 |
| 03/10 | 3,012 | 3,062 | 3,012 | 3,028 | +0.53% | 300,600 | 2518億1276万 | -4.93% | 11.34 | 0.99 |
| 03/07 | 3,065 | 3,092 | 3,007 | 3,012 | -3.37% | 339,300 | 2504億8218万 | -5.73% | 11.28 | 0.99 |
| 03/06 | 3,102 | 3,129 | 3,092 | 3,117 | +0.48% | 217,100 | 2592億1413万 | -2.78% | 11.67 | 1.02 |
| 03/05 | 3,139 | 3,164 | 3,102 | 3,102 | -1.34% | 230,700 | 2579億6671万 | -3.45% | 11.61 | 1.02 |
| 03/04 | 3,141 | 3,166 | 3,082 | 3,144 | +0.06% | 279,300 | 2614億5949万 | -2.33% | 11.77 | 1.03 |
| 03/03 | 3,089 | 3,165 | 3,073 | 3,142 | +2.38% | 307,900 | 2612億9316万 | -2.42% | 11.76 | 1.03 |
| 02/28 | 3,070 | 3,099 | 3,050 | 3,069 | -1.35% | 248,100 | 2552億2238万 | -4.72% | 11.49 | 1.01 |
| 02/27 | 3,059 | 3,115 | 3,058 | 3,111 | +1.7% | 350,100 | 2587億1516万 | -3.5% | 11.65 | 1.02 |
| 02/26 | 3,079 | 3,090 | 3,027 | 3,059 | -0.87% | 334,700 | 2543億9077万 | -5.18% | 11.45 | 1 |
| 02/25 | 3,055 | 3,100 | 3,051 | 3,086 | +1.01% | 368,200 | 2566億3612万 | -4.46% | 11.55 | 1.01 |
| 02/21 | 3,085 | 3,119 | 3,055 | 3,055 | -0.42% | 357,500 | 2540億5812万 | -5.48% | 11.44 | 1 |
| 02/20 | 3,024 | 3,089 | 3,020 | 3,068 | +0.99% | 300,400 | 2551億3922万 | -5.22% | 11.49 | 1.01 |
| 02/19 | 3,085 | 3,143 | 3,003 | 3,038 | -1.87% | 534,900 | 2526億4438万 | -6.23% | 11.37 | 1 |
| 02/18 | 3,008 | 3,106 | 3,008 | 3,096 | +2.11% | 637,000 | 2574億6774万 | -4.59% | 11.59 | 1.02 |
| 02/17 | 3,359 | 3,369 | 2,988 | 3,032 | -11.58% | 1,132,500 | 2521億4541万 | -6.68% | 11.35 | 1 |
| 02/14 | 3,451 | 3,479 | 3,412 | 3,429 | +0.12% | 291,400 | 2851億6049万 | +5.31% | 12.84 | 1.13 |
| 02/13 | 3,363 | 3,436 | 3,343 | 3,425 | +2.42% | 248,900 | 2848億2784万 | +5.51% | 12.82 | 1.13 |
| 02/12 | 3,400 | 3,400 | 3,304 | 3,344 | -1.15% | 343,900 | 2780億9177万 | +3.27% | 12.52 | 1.1 |
| 02/10 | 3,339 | 3,391 | 3,322 | 3,383 | +0.51% | 244,900 | 2813億3507万 | +4.64% | 12.66 | 1.11 |
| 02/07 | 3,367 | 3,415 | 3,352 | 3,366 | -1% | 352,400 | 2799億2132万 | +4.18% | 12.6 | 1.11 |
| 02/06 | 3,358 | 3,422 | 3,347 | 3,400 | +2.26% | 446,000 | 2827億4881万 | +5.3% | 12.73 | 1.12 |
| 02/05 | 3,277 | 3,326 | 3,263 | 3,325 | +1.68% | 224,400 | 2765億1170万 | +3.07% | 12.45 | 1.09 |
| 02/04 | 3,300 | 3,323 | 3,256 | 3,270 | +0.37% | 156,400 | 2719億3783万 | +1.4% | 12.24 | 1.07 |
| 02/03 | 3,240 | 3,271 | 3,222 | 3,258 | -0.21% | 218,400 | 2709億3989万 | +0.96% | 12.2 | 1.07 |
| 01/31 | 3,268 | 3,280 | 3,247 | 3,265 | -0.27% | 160,500 | 2715億2202万 | +1.15% | 12.22 | 1.07 |
| 01/30 | 3,320 | 3,322 | 3,225 | 3,274 | -0.58% | 227,100 | 2722億7047万 | +1.46% | 12.26 | 1.08 |
| 01/29 | 3,289 | 3,306 | 3,282 | 3,293 | -0.21% | 152,400 | 2738億5054万 | +2.11% | 12.33 | 1.08 |
| 01/28 | 3,243 | 3,327 | 3,242 | 3,300 | +1.69% | 324,900 | 2744億3267万 | +2.45% | 12.35 | 1.08 |
| 01/27 | 3,171 | 3,271 | 3,163 | 3,245 | +2.43% | 365,800 | 2698億5879万 | +0.84% | 12.15 | 1.07 |
| 01/24 | 3,170 | 3,194 | 3,160 | 3,168 | -0.31% | 195,900 | 2634億5536万 | -1.43% | 11.86 | 1.04 |
| 01/23 | 3,174 | 3,205 | 3,148 | 3,178 | +1.24% | 203,200 | 2642億8698万 | -1.03% | 11.9 | 1.04 |
| 01/22 | 3,151 | 3,170 | 3,119 | 3,139 | -0.35% | 253,800 | 2610億4368万 | -2.09% | 11.75 | 1.03 |
| 01/21 | 3,155 | 3,159 | 3,094 | 3,150 | -0.03% | 214,600 | 2619億5846万 | -1.65% | 11.79 | 1.03 |
| 01/20 | 3,150 | 3,189 | 3,137 | 3,151 | -0.16% | 138,100 | 2620億4162万 | -1.53% | 11.8 | 1.04 |
| 01/17 | 3,166 | 3,166 | 3,122 | 3,156 | -0.32% | 128,800 | 2624億5742万 | -1.31% | 11.81 | 1.04 |
| 01/16 | 3,200 | 3,204 | 3,152 | 3,166 | +0.19% | 135,600 | 2632億8904万 | -0.91% | 11.85 | 1.04 |
| 01/15 | 3,185 | 3,190 | 3,139 | 3,160 | +0.41% | 153,900 | 2627億9007万 | -1.06% | 11.83 | 1.04 |
| 01/14 | 3,196 | 3,208 | 3,135 | 3,147 | -1.84% | 203,700 | 2617億897万 | -1.44% | 11.78 | 1.03 |
| 01/10 | 3,191 | 3,260 | 3,190 | 3,206 | +0.47% | 135,500 | 2666億1549万 | +0.56% | 12 | 1.05 |
| 01/09 | 3,192 | 3,212 | 3,151 | 3,191 | +0.19% | 146,600 | 2653億6807万 | +0.38% | 11.95 | 1.05 |
| 01/08 | 3,207 | 3,209 | 3,167 | 3,185 | -1.42% | 205,700 | 2648億6910万 | +0.41% | 11.92 | 1.05 |
| 01/07 | 3,229 | 3,253 | 3,215 | 3,231 | +0.65% | 165,700 | 2686億9453万 | +2.05% | 12.1 | 1.06 |
| 01/06 | 3,297 | 3,301 | 3,207 | 3,210 | -3.72% | 222,400 | 2669億4814万 | +1.71% | 12.02 | 1.05 |
| 2024 | ||||||||||
| 12/30 | 3,340 | 3,371 | 3,312 | 3,334 | +0.21% | 165,900 | 2772億6016万 | +5.94% | 16.66 | 1.46 |
| 12/27 | 3,300 | 3,336 | 3,287 | 3,327 | -0.09% | 213,300 | 2766億7803万 | +6.19% | 16.62 | 1.46 |
| 12/26 | 3,290 | 3,339 | 3,286 | 3,330 | +1.34% | 246,000 | 2769億2751万 | +6.7% | 16.64 | 1.46 |
| 12/25 | 3,325 | 3,325 | 3,265 | 3,286 | -1.47% | 181,900 | 2732億6841万 | +5.69% | 16.42 | 1.44 |
| 12/24 | 3,312 | 3,335 | 3,248 | 3,335 | +1.68% | 271,000 | 2773億4332万 | +7.55% | 16.66 | 1.46 |
| 12/23 | 3,250 | 3,280 | 3,221 | 3,280 | +1.27% | 259,000 | 2727億6944万 | +6.15% | 16.39 | 1.44 |
| 12/20 | 3,235 | 3,259 | 3,213 | 3,239 | +0.68% | 647,000 | 2693億5982万 | +5.09% | 16.18 | 1.42 |
| 12/19 | 3,181 | 3,219 | 3,154 | 3,217 | +0.47% | 215,600 | 2675億3027万 | +4.58% | 16.07 | 1.41 |
| 12/18 | 3,252 | 3,264 | 3,198 | 3,202 | -0.77% | 206,200 | 2662億8285万 | +4.27% | 16 | 1.4 |
| 12/17 | 3,140 | 3,259 | 3,134 | 3,227 | +3.26% | 276,700 | 2683億6188万 | +5.18% | 16.12 | 1.41 |
| 12/16 | 3,119 | 3,125 | 3,075 | 3,125 | +0.48% | 249,900 | 2598億7942万 | +1.66% | 15.61 | 1.37 |
| 12/13 | 3,056 | 3,156 | 3,045 | 3,110 | +1.83% | 246,800 | 2586億3200万 | +0.88% | 15.54 | 1.36 |
| 12/12 | 3,065 | 3,071 | 3,018 | 3,054 | -0.29% | 275,600 | 2539億7496万 | -1.23% | 15.26 | 1.34 |
| 12/11 | 3,065 | 3,095 | 3,048 | 3,063 | +0.23% | 195,700 | 2547億2341万 | -1.35% | 15.3 | 1.34 |
| 12/10 | 3,100 | 3,103 | 3,031 | 3,056 | -1.61% | 169,800 | 2541億4128万 | -2.02% | 15.27 | 1.34 |
| 12/09 | 3,115 | 3,127 | 3,091 | 3,106 | +0.32% | 139,100 | 2582億9935万 | -0.77% | 15.52 | 1.36 |
| 12/06 | 3,145 | 3,150 | 3,083 | 3,096 | -1.46% | 126,000 | 2574億6774万 | -1.4% | 15.47 | 1.36 |
| 12/05 | 3,148 | 3,155 | 3,104 | 3,142 | +0.58% | 321,900 | 2612億9316万 | -0.35% | 15.7 | 1.38 |
| 12/04 | 3,040 | 3,138 | 3,040 | 3,124 | +3.1% | 442,200 | 2597億9626万 | -1.26% | 15.61 | 1.37 |
| 12/03 | 3,003 | 3,046 | 2,993 | 3,030 | +1.54% | 205,700 | 2519億7909万 | -4.57% | 15.14 | 1.33 |
| 12/02 | 3,003 | 3,008 | 2,956 | 2,984 | -0.63% | 200,900 | 2481億5366万 | -6.34% | 14.91 | 1.31 |
| 11/29 | 3,060 | 3,068 | 3,003 | 3,003 | -1.51% | 179,800 | 2497億3373万 | -6.04% | 15 | 1.32 |
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 12月期 | 435 435,000 5/13 | 76 75,500 10/28 | 3,971,000 3,971 4/22 | - | - | +49.07% 4/1 | -44.08% 10/8 |
| 2009年 12月期 | 280 279,900 6/1 | 98 98,500 2/16 98,400 2/13 他2件 | 4,743,000 4,743 12/30 | - | - | +55.77% 6/1 | -30.33% 11/17 |
| 2010年 12月期 | 315 315,000 4/28 315,000 4/23 | 139 139,500 10/21 139,100 10/20 | 3,449,000 3,449 4/23 | 360億7884万 | 159億3195万 | +36.94% 12/8 | -29.59% 5/25 |
| 2011年 12月期 | 293 293,000 1/17 | 145 145,000 3/15 | 2,748,000 2,748 8/23 | 335億5904万 | 166億772万 | +22.59% 8/23 | -39.21% 3/15 |
| 2012年 12月期 | 933 933,000 12/19 | 143 142,700 5/15 | 10,999,000 10,999 11/14 | 1068億6208万 | 163億4428万 | +65.58% 1/28 | -12.3% 5/15 |
| 2013年 12月期 | 16,330 1,633,000 5/14 | 796 796,000 1/7 | 16,378,000 163,780 4/18 | 1兆8703億 | 911億7065万 | +116.68% 5/14 | -35.91% 8/7 |
| 2014年 12月期 | 7,700 770 6/10 | 4,030 403 10/16 | 12,742,110 127,421,100 12/9 | 8870億4770万 | 4642億6003万 | +28.08% 6/9 | -21.03% 10/16 |
| 2015年 12月期 | 5,200 520 1/8 | 3,160 316 8/25 | 9,331,970 93,319,700 1/8 | 5990億4520万 | 3342億9399万 | +12.84% 3/31 | -18.66% 8/25 |
| 2016年 12月期 | 3,460 346 5/30 | 2,260 226 7/29 | 18,559,510 185,595,100 5/27 | 3660億3077万 | 2390億8368万 | +21.73% 11/15 | -14.52% 7/28 |
| 2017年 12月期 | 3,440 344 8/31 | 2,430 243 2/1 243 1/17 | 7,938,670 79,386,700 12/13 | 3275億2348万 | 2313億6106万 | +9.39% 5/18 | -7.63% 12/5 |
| 2018年 12月期 | 4,070 407 2/26 | 1,840 184 12/25 | 10,651,550 106,515,500 6/27 | 3875億598万 | 1751億8698万 | +38.5% 2/4 | -18.63% 12/25 |
| 2019年 12月期 | 4,320 432 3/27 | 1,920 192 1/4 | 12,339,990 123,399,900 2/4 | 4113億856万 | 1828億380万 | +20.95% 3/13 | -18.87% 8/13 |
| 2020年 12月期 | 2,818 12/18 | 1,359 3/19 | 8,313,900 7/6 | 2683億267万 | 1293億9081万 | +20.43% 7/3 | -20.71% 3/19 |
| 2021年 12月期 | 3,120 12/1 | 1,926 5/13 | 3,069,600 11/15 | 2970億5618万 | 1833億7506万 | +28.97% 11/17 | -14.55% 2/26 |
| 2022年 12月期 | 2,862 2/21 | 2,027 11/15 | 1,471,500 2/28 | 2610億1186万 | 1848億6060万 | +13.71% 2/21 | -13.09% 5/16 |
| 2023年 12月期 | 3,011 6/21 | 2,036 1/16 | 1,251,000 2/15 | 2627億2756万 | 1856億8140万 | +12.5% 2/24 | -10.66% 8/21 |
| 2024年 12月期 | 3,450 10/30 | 2,106 3/14 | 2,793,700 10/17 | 2869億688万 | 1837億6095万 | +15.24% 5/10 | -9.88% 8/5 |
| 最新 | 3,015 2025/4/30 | 259,100 | 2085億2166万 | +4.07% 2,897 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 156%（2.56倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 396%（4.96倍）
- 2013/12/30 vs 2012/12/28
- 775%（8.75倍）
- 2014/12/30 vs 2013/12/30
- -42%（0.58倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/04/30 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
76円（2008/10/28） - 3893%（39.93倍）
3,015円（4/30）