株価チャート
株価
4/30
- 前日 (4/28)
- 497
- 始値
- 496
- 高値
- 498
- 安値
- 487
- 終値 ±0%
- 497
- 出来高 -21.39%
- 40,800
乖離率
- 株価（5日）
移動平均値 - 0%
497 - 株価（25日）
移動平均値 - +1.02%
492 - 出来高（5日）
移動平均値 - -11.42%
46,060
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 | 496 | 498 | 487 | 497 | 0% | 40,800 | 86億9315万 | +1.02% | 27.84 | 1.44 |
| 04/28 | 506 | 506 | 497 | 497 | -1.58% | 51,900 | 86億9315万 | +0.61% | 27.84 | 1.44 |
| 04/25 | 503 | 507 | 496 | 505 | +1.81% | 71,300 | 88億3308万 | +1.61% | 28.29 | 1.47 |
| 04/24 | 493 | 497 | 490 | 496 | +0.81% | 29,500 | 86億7566万 | -0.6% | 27.79 | 1.44 |
| 04/23 | 498 | 501 | 492 | 492 | +0.41% | 36,800 | 86億570万 | -1.8% | 27.56 | 1.43 |
| 04/22 | 497 | 501 | 490 | 490 | -0.2% | 54,100 | 85億7071万 | -2.78% | 27.45 | 1.42 |
| 04/21 | 496 | 498 | 489 | 491 | -1.21% | 55,400 | 85億8821万 | -3.16% | 27.51 | 1.43 |
| 04/18 | 481 | 497 | 481 | 497 | +3.54% | 61,100 | 86億9315万 | -2.55% | 27.84 | 1.44 |
| 04/17 | 476 | 483 | 469 | 480 | +1.91% | 43,000 | 83億9580万 | -6.43% | 26.89 | 1.39 |
| 04/16 | 482 | 483 | 471 | 471 | -2.28% | 36,700 | 82億3838万 | -8.72% | 26.39 | 1.37 |
| 04/15 | 475 | 486 | 475 | 482 | +1.47% | 33,300 | 84億3078万 | -7.31% | 27 | 1.4 |
| 04/14 | 479 | 484 | 473 | 475 | +0.21% | 85,400 | 83億835万 | -9.18% | 26.61 | 1.38 |
| 04/11 | 447 | 474 | 436 | 474 | +1.94% | 143,800 | 82億9085万 | -9.89% | 26.56 | 1.38 |
| 04/10 | 460 | 465 | 445 | 465 | +10.71% | 166,900 | 81億3343万 | -12.26% | 26.05 | 1.35 |
| 04/09 | 432 | 434 | 408 | 420 | -4.55% | 156,000 | 73億4633万 | -21.35% | 23.53 | 1.22 |
| 04/08 | 422 | 443 | 420 | 440 | +10.55% | 132,900 | 76億9615万 | -18.52% | 24.65 | 1.28 |
| 04/07 | 439 | 442 | 396 | 398 | -15.5% | 401,600 | 69億6152万 | -27.11% | 22.3 | 1.16 |
| 04/04 | 491 | 493 | 456 | 471 | -7.28% | 198,300 | 82億3838万 | -14.67% | 26.39 | 1.37 |
| 04/03 | 515 | 515 | 493 | 508 | -3.05% | 192,200 | 88億8556万 | -8.63% | 28.46 | 1.48 |
| 04/02 | 532 | 536 | 524 | 524 | +0.38% | 41,500 | 91億6542万 | -6.09% | 29.36 | 1.52 |
| 04/01 | 529 | 542 | 522 | 522 | +0.19% | 74,100 | 91億3044万 | -6.79% | 29.24 | 1.52 |
| 03/31 | 547 | 547 | 521 | 521 | -5.79% | 105,700 | 91億1294万 | -7.46% | 29.19 | 1.51 |
| 03/28 | 557 | 567 | 553 | 553 | -2.98% | 59,300 | 96億7266万 | -2.3% | 30.98 | 1.61 |
| 03/27 | 556 | 570 | 553 | 570 | +1.24% | 90,500 | 99億7002万 | +0.53% | 31.93 | 1.66 |
| 03/26 | 558 | 563 | 558 | 563 | +1.26% | 54,700 | 98億4758万 | -1.05% | 31.54 | 1.64 |
| 03/25 | 570 | 570 | 555 | 556 | -1.94% | 47,100 | 97億2514万 | -2.28% | 31.15 | 1.62 |
| 03/24 | 552 | 570 | 550 | 567 | +3.47% | 107,100 | 99億1754万 | -0.7% | 31.77 | 1.65 |
| 03/21 | 555 | 556 | 548 | 548 | -1.62% | 70,900 | 95億8521万 | -4.36% | 30.7 | 1.59 |
| 03/19 | 557 | 563 | 556 | 557 | -0.36% | 35,400 | 97億4263万 | -3.3% | 31.21 | 1.62 |
| 03/18 | 573 | 573 | 559 | 559 | -1.06% | 79,800 | 97億7761万 | -3.29% | 31.32 | 1.62 |
| 03/17 | 568 | 569 | 561 | 565 | -0.53% | 41,900 | 98億8256万 | -2.59% | 31.65 | 1.64 |
| 03/14 | 554 | 570 | 554 | 568 | +1.25% | 75,300 | 99億3503万 | -2.24% | 31.82 | 1.65 |
| 03/13 | 564 | 571 | 556 | 561 | -1.23% | 69,200 | 98億1259万 | -3.44% | 31.43 | 1.63 |
| 03/12 | 563 | 573 | 558 | 568 | +0.89% | 56,100 | 99億3503万 | -2.41% | 31.82 | 1.65 |
| 03/11 | 560 | 564 | 548 | 563 | -0.53% | 88,700 | 98億4758万 | -3.43% | 31.54 | 1.64 |
| 03/10 | 551 | 567 | 547 | 566 | +3.28% | 82,800 | 99億5万 | -3.08% | 31.71 | 1.64 |
| 03/07 | 572 | 572 | 547 | 548 | -4.53% | 155,800 | 95億8521万 | -6.32% | 30.7 | 1.59 |
| 03/06 | 569 | 577 | 565 | 574 | +0.7% | 130,300 | 100億3998万 | -2.21% | 32.16 | 1.67 |
| 03/05 | 564 | 582 | 557 | 570 | +1.6% | 88,300 | 99億7002万 | -3.06% | 31.93 | 1.66 |
| 03/04 | 577 | 577 | 561 | 561 | -2.94% | 44,100 | 98億1259万 | -4.75% | 31.43 | 1.63 |
| 03/03 | 570 | 580 | 566 | 578 | +3.4% | 104,300 | 101億995万 | -2.03% | 32.38 | 1.68 |
| 02/28 | 566 | 567 | 553 | 559 | -1.76% | 65,600 | 97億7761万 | -5.25% | 31.32 | 1.62 |
| 02/27 | 569 | 582 | 565 | 569 | -0.18% | 142,700 | 99億5252万 | -3.56% | 31.88 | 1.65 |
| 02/26 | 570 | 571 | 561 | 570 | -0.35% | 65,000 | 99億7002万 | -3.39% | 31.93 | 1.66 |
| 02/25 | 570 | 576 | 569 | 572 | -1.38% | 79,800 | 100億500万 | -3.21% | 32.05 | 1.66 |
| 02/21 | 594 | 594 | 573 | 580 | -3.33% | 152,400 | 101億4493万 | -1.86% | 32.49 | 1.69 |
| 02/20 | 587 | 616 | 587 | 600 | +0.84% | 195,400 | 104億9475万 | +1.52% | 33.61 | 1.74 |
| 02/19 | 600 | 605 | 592 | 595 | -0.67% | 63,300 | 104億730万 | +0.68% | 33.33 | 1.73 |
| 02/18 | 576 | 602 | 572 | 599 | +3.81% | 72,900 | 104億7726万 | +1.35% | 33.56 | 1.74 |
| 02/17 | 600 | 607 | 576 | 577 | -4.94% | 235,100 | 100億9245万 | -2.2% | 32.33 | 1.68 |
| 02/14 | 620 | 637 | 602 | 607 | -1.78% | 169,300 | 106億1719万 | +2.71% | 34.01 | 1.76 |
| 02/13 | 618 | 622 | 613 | 618 | +0.32% | 111,500 | 108億960万 | +4.57% | 34.62 | 1.8 |
| 02/12 | 607 | 618 | 596 | 616 | +2.16% | 110,900 | 107億7461万 | +4.41% | 34.51 | 1.79 |
| 02/10 | 600 | 605 | 594 | 603 | +0.17% | 93,200 | 105億4723万 | +2.73% | 33.78 | 1.75 |
| 02/07 | 595 | 604 | 585 | 602 | +2.03% | 104,500 | 105億2974万 | +3.08% | 33.73 | 1.75 |
| 02/06 | 590 | 594 | 585 | 590 | +1.03% | 68,500 | 103億1984万 | +1.55% | 33.05 | 1.71 |
| 02/05 | 587 | 596 | 580 | 584 | -0.85% | 115,000 | 102億1489万 | +1.04% | 32.72 | 1.7 |
| 02/04 | 587 | 595 | 583 | 589 | +2.79% | 72,800 | 103億235万 | +2.43% | 33 | 1.71 |
| 02/03 | 581 | 583 | 573 | 573 | -3.7% | 86,300 | 100億2249万 | 0% | 32.1 | 1.67 |
| 01/31 | 600 | 600 | 590 | 595 | -1% | 37,900 | 104億730万 | +4.2% | 33.33 | 1.73 |
| 01/30 | 601 | 608 | 601 | 601 | -0.66% | 54,100 | 105億1225万 | +5.81% | 33.67 | 1.75 |
| 01/29 | 598 | 609 | 593 | 605 | +1.34% | 147,700 | 105億8221万 | +7.27% | 33.89 | 1.76 |
| 01/28 | 586 | 601 | 586 | 597 | +1.53% | 67,900 | 104億4228万 | +6.42% | 33.45 | 1.73 |
| 01/27 | 598 | 602 | 588 | 588 | -0.17% | 76,400 | 102億8486万 | +5.38% | 32.94 | 1.71 |
| 01/24 | 567 | 594 | 567 | 589 | +4.06% | 123,800 | 103億235万 | +6.32% | 33 | 1.71 |
| 01/23 | 571 | 573 | 557 | 566 | -0.88% | 78,200 | 99億5万 | +2.72% | 31.71 | 1.64 |
| 01/22 | 576 | 576 | 566 | 571 | +0.18% | 94,000 | 99億8751万 | +4.01% | 31.99 | 1.66 |
| 01/21 | 586 | 586 | 570 | 570 | -3.23% | 59,900 | 99億7002万 | +4.59% | 31.93 | 1.66 |
| 01/20 | 580 | 591 | 576 | 589 | +3.33% | 82,800 | 103億235万 | +8.67% | 33 | 1.71 |
| 01/17 | 577 | 579 | 565 | 570 | -1.55% | 55,500 | 99億7002万 | +5.95% | 31.93 | 1.66 |
| 01/16 | 595 | 597 | 579 | 579 | -2.53% | 84,300 | 101億2744万 | +8.22% | 32.44 | 1.68 |
| 01/15 | 590 | 594 | 581 | 594 | 0% | 112,800 | 103億8981万 | +11.65% | 33.28 | 1.73 |
| 01/14 | 587 | 596 | 582 | 594 | +0.85% | 109,100 | 103億8981万 | +12.5% | 33.28 | 1.73 |
| 01/10 | 605 | 608 | 588 | 589 | -2.97% | 122,700 | 103億235万 | +12.4% | 33 | 1.71 |
| 01/09 | 596 | 619 | 585 | 607 | +1.34% | 400,400 | 106億1719万 | +16.73% | 34.01 | 1.76 |
| 01/08 | 590 | 605 | 586 | 599 | +0.67% | 411,200 | 104億7726万 | +16.09% | 33.56 | 1.74 |
| 01/07 | 599 | 609 | 575 | 595 | +12.48% | 1,323,100 | 104億730万 | +15.98% | 33.33 | 1.73 |
| 01/06 | 530 | 557 | 527 | 529 | -0.19% | 237,500 | 92億5287万 | +3.73% | 29.64 | 1.54 |
| 2024 | ||||||||||
| 12/30 | 526 | 535 | 525 | 530 | +0.57% | 37,700 | 92億7037万 | +4.13% | 29.69 | 1.54 |
| 12/27 | 515 | 528 | 511 | 527 | +1.93% | 87,900 | 92億1789万 | +3.54% | 29.52 | 1.53 |
| 12/26 | 520 | 523 | 514 | 517 | -0.58% | 70,800 | 90億4298万 | +1.57% | 28.96 | 1.5 |
| 12/25 | 522 | 527 | 512 | 520 | -0.38% | 89,100 | 90億9545万 | +2.16% | 29.13 | 1.51 |
| 12/24 | 524 | 524 | 516 | 522 | +0.19% | 61,900 | 91億3044万 | +2.76% | 29.24 | 1.52 |
| 12/23 | 518 | 525 | 516 | 521 | +0.39% | 63,300 | 91億1294万 | +2.76% | 29.19 | 1.51 |
| 12/20 | 520 | 531 | 515 | 519 | +0.19% | 81,400 | 90億7796万 | +2.77% | 29.08 | 1.51 |
| 12/19 | 513 | 525 | 510 | 518 | -0.19% | 91,800 | 90億6047万 | +2.78% | 29.02 | 1.51 |
| 12/18 | 520 | 521 | 508 | 519 | -0.95% | 58,800 | 90億7796万 | +3.39% | 29.08 | 1.51 |
| 12/17 | 505 | 524 | 505 | 524 | +4.17% | 94,500 | 91億6542万 | +4.59% | 29.36 | 1.52 |
| 12/16 | 504 | 507 | 498 | 503 | -0.2% | 89,000 | 87億9810万 | +0.6% | 28.18 | 1.46 |
| 12/13 | 496 | 521 | 496 | 504 | 0% | 161,300 | 88億1559万 | +0.8% | 28.24 | 1.46 |
| 12/12 | 494 | 513 | 494 | 504 | +2.02% | 122,600 | 88億1559万 | +0.8% | 28.24 | 1.46 |
| 12/11 | 485 | 495 | 481 | 494 | +1.86% | 48,700 | 86億4068万 | -1.2% | 27.68 | 1.44 |
| 12/10 | 491 | 493 | 484 | 485 | -0.61% | 38,000 | 84億8326万 | -3.19% | 27.17 | 1.41 |
| 12/09 | 488 | 491 | 478 | 488 | +0.62% | 87,000 | 85億3573万 | -2.59% | 27.34 | 1.42 |
| 12/06 | 510 | 512 | 485 | 485 | -6.01% | 204,400 | 84億8326万 | -3.39% | 27.17 | 1.41 |
| 12/05 | 489 | 520 | 489 | 516 | +6.39% | 159,600 | 90億2549万 | +2.58% | 28.91 | 1.5 |
| 12/04 | 496 | 497 | 485 | 485 | -2.22% | 137,600 | 84億8326万 | -3.39% | 27.17 | 1.41 |
| 12/03 | 505 | 507 | 489 | 496 | -1.78% | 95,700 | 86億7566万 | -1.59% | 27.79 | 1.44 |
| 12/02 | 505 | 511 | 501 | 505 | 0% | 50,900 | 88億3308万 | +0.2% | 28.29 | 1.47 |
| 11/29 | 511 | 512 | 503 | 505 | -1.17% | 30,400 | 88億3308万 | +0.4% | 28.29 | 1.47 |
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 | 4 182,000 6/25 | 0 18,710 3/31 18,000 3/28 他2件 | 1,714,711,265 38,410 6/26 | - | - | +20.7% 12/5 | -32.36% 9/26 |
| 2009年 3月期 | 1 12,000 3/31 12,100 3/24 他29件 | 0 11,200 3/31 10,200 3/30 他8件 | 34,419,224 771 5/15 | - | - | +49.32% 11/6 | -46.03% 10/10 |
| 2010年 3月期 | 2 95,500 3/26 | 0 36,100 3/8 34,200 3/5 他31件 | 503,208,159 11,272 3/26 | - | - | +107.09% 2/3 | -15.69% 7/13 |
| 2011年 3月期 | 4 145,000 5/11 146,000 5/10 他4件 | 1 74,100 3/31 74,000 3/30 他12件 | 679,098,874 15,212 4/7 | 4718万 | 1341万 | +41.44% 12/6 | -36.23% 3/16 |
| 2012年 3月期 | 349 389 7/6 | 1 60,800 6/24 | 204,149,300 4,573 4/21 | 44億3273万 | 1729万 | +2122.09% 6/27 | -21% 5/25 |
| 2013年 3月期 | 259 289 4/2 | 132 147 8/16 147 8/15 | 1,229,045 1,103,000 3/25 | 32億9321万 | 16億7509万 | +32.91% 8/29 | -27.94% 5/15 |
| 2014年 3月期 | 538 600 11/26 | 162 180 6/7 | 3,720,787 3,339,200 7/25 | 68億3712万 | 20億5113万 | +76.16% 7/25 | -27.9% 2/17 |
| 2015年 3月期 | 364 10/6 | 164 5/21 | 17,984,000 10/2 | 56億675万 | 37億3165万 | +36.07% 10/3 | -21.56% 5/20 |
| 2016年 3月期 | 1,640 2/1 | 185 8/25 | 39,075,400 12/10 | 252億6119万 | 28億4958万 | +147.87% 12/16 | -22.46% 8/25 |
| 2017年 3月期 | 1,437 4/20 | 641 6/24 | 14,389,800 4/20 | 221億3434万 | 98億7342万 | +13.99% 9/12 | -32.09% 6/24 |
| 2018年 3月期 | 1,745 7/6 | 630 4/13 | 57,759,700 7/6 | 268億7852万 | 110億1250万 | +61.04% 6/1 | -18.6% 8/1 |
| 2019年 3月期 | 1,409 4/26 | 641 12/25 | 2,701,000 6/19 | 246億2955万 | 112億1190万 | +13.87% 8/31 | -22.12% 12/25 |
| 2020年 3月期 | 1,157 7/4 | 264 3/17 | 1,515,400 8/13 | 202億3739万 | 46億1769万 | +84.23% 4/20 | -38.76% 3/16 |
| 2021年 3月期 | 1,232 12/1 | 298 4/6 | 4,588,400 4/21 | 215億4923万 | 52億1239万 | +38.99% 8/27 | -15.57% 3/8 |
| 2022年 3月期 | 1,140 1/4 | 607 8/20 | 3,748,300 1/14 | 199億4004万 | 106億1719万 | +31.99% 12/29 | -22.48% 8/13 |
| 2023年 3月期 | 1,268 6/6 | 693 3/14 12/28 | 3,234,100 7/14 | 221億7892万 | 121億2144万 | +27.26% 6/3 | -15.46% 5/12 |
| 2024年 3月期 | 890 7/11 | 572 1/18 | 4,449,300 6/1 | 155億6722万 | 100億500万 | +18.51% 5/31 | -13.84% 10/4 |
| 最新 | 497 2025/4/30 | 40,800 | 86億9315万 | +1.02% 492 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 541%（6.41倍）
- 2011/12/30 vs 2010/12/30
- 9770%（98.7倍）
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 175%（2.75倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 279%（3.79倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/04/30 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
0円（2008/12/30） - 130413%（1305.13倍）
497円（4/30）