株価チャート
株価
4/30
- 前日 (4/28)
- 1,610
- 始値
- 1,600
- 高値
- 1,614
- 安値
- 1,595
- 終値 +0.25%
- 1,614
- 出来高 -16.51%
- 18,200
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,618 - 株価（25日）
移動平均値 - +0.5%
1,606 - 出来高（5日）
移動平均値 - -30.75%
26,280
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 | 1,600 | 1,614 | 1,595 | 1,614 | +0.25% | 18,200 | 300億5836万 | +0.5% | 76.56 | 0.8 |
| 04/28 | 1,612 | 1,620 | 1,597 | 1,610 | -0.12% | 21,800 | 299億8386万 | +0.19% | 76.37 | 0.8 |
| 04/25 | 1,610 | 1,625 | 1,560 | 1,612 | -0.25% | 49,800 | 300億2111万 | +0.25% | 76.46 | 0.8 |
| 04/24 | 1,637 | 1,637 | 1,608 | 1,616 | -1.28% | 13,600 | 300億9560万 | +0.5% | 76.65 | 0.8 |
| 04/23 | 1,642 | 1,651 | 1,621 | 1,637 | +0.55% | 28,000 | 304億8670万 | +1.8% | 77.65 | 0.81 |
| 04/22 | 1,621 | 1,642 | 1,621 | 1,628 | +0.43% | 11,500 | 303億1909万 | +1.24% | 77.22 | 0.81 |
| 04/21 | 1,620 | 1,640 | 1,620 | 1,621 | -0.55% | 13,100 | 301億8872万 | +0.93% | 76.89 | 0.81 |
| 04/18 | 1,610 | 1,632 | 1,607 | 1,630 | +2.13% | 15,100 | 303億5633万 | +1.49% | 77.32 | 0.81 |
| 04/17 | 1,582 | 1,609 | 1,582 | 1,596 | +0.57% | 13,900 | 297億2313万 | -0.62% | 75.7 | 0.79 |
| 04/16 | 1,582 | 1,598 | 1,582 | 1,587 | -0.13% | 11,600 | 295億5552万 | -1.24% | 75.28 | 0.79 |
| 04/15 | 1,618 | 1,619 | 1,589 | 1,589 | -1.43% | 11,500 | 295億9277万 | -1.12% | 75.37 | 0.79 |
| 04/14 | 1,620 | 1,634 | 1,611 | 1,612 | -0.43% | 10,900 | 300億2111万 | +0.25% | 76.46 | 0.8 |
| 04/11 | 1,585 | 1,620 | 1,576 | 1,619 | +0.06% | 20,400 | 301億5147万 | +0.68% | 76.8 | 0.8 |
| 04/10 | 1,600 | 1,618 | 1,584 | 1,618 | +4.59% | 29,600 | 301億3285万 | +0.62% | 76.75 | 0.8 |
| 04/09 | 1,549 | 1,573 | 1,540 | 1,547 | -2.03% | 24,800 | 288億1058万 | -3.67% | 73.38 | 0.77 |
| 04/08 | 1,518 | 1,592 | 1,509 | 1,579 | +6.12% | 58,300 | 294億653万 | -1.68% | 74.9 | 0.79 |
| 04/07 | 1,486 | 1,530 | 1,461 | 1,488 | -4.98% | 59,700 | 277億1179万 | -7.17% | 70.58 | 0.74 |
| 04/04 | 1,563 | 1,582 | 1,526 | 1,566 | -2.13% | 48,000 | 291億6443万 | -2.31% | 74.28 | 0.78 |
| 04/03 | 1,600 | 1,614 | 1,586 | 1,600 | -1.23% | 24,400 | 297億9763万 | -0.06% | 75.89 | 0.8 |
| 04/02 | 1,623 | 1,624 | 1,610 | 1,620 | +0.31% | 37,200 | 301億7010万 | +1.38% | 76.84 | 0.81 |
| 04/01 | 1,620 | 1,626 | 1,614 | 1,615 | -0.31% | 20,300 | 300億7698万 | +1.38% | 76.61 | 0.8 |
| 03/31 | 1,619 | 1,630 | 1,605 | 1,620 | 0% | 39,300 | 301億7010万 | +1.95% | 76.84 | 0.81 |
| 03/28 | 1,623 | 1,640 | 1,602 | 1,620 | -1.82% | 39,400 | 301億7010万 | +2.14% | 76.84 | 0.81 |
| 03/27 | 1,652 | 1,652 | 1,637 | 1,650 | -0.06% | 52,300 | 307億2880万 | +4.23% | 78.27 | 0.82 |
| 03/26 | 1,665 | 1,666 | 1,635 | 1,651 | +0.3% | 42,300 | 307億4743万 | +4.49% | 78.31 | 0.82 |
| 03/25 | 1,647 | 1,654 | 1,640 | 1,646 | +0.86% | 29,100 | 306億5431万 | +4.51% | 78.08 | 0.82 |
| 03/24 | 1,630 | 1,640 | 1,625 | 1,632 | +0.74% | 34,700 | 303億9358万 | +3.88% | 77.41 | 0.81 |
| 03/21 | 1,625 | 1,625 | 1,608 | 1,620 | +0.06% | 24,600 | 301億7010万 | +3.25% | 76.84 | 0.81 |
| 03/19 | 1,618 | 1,625 | 1,606 | 1,619 | +0.25% | 24,800 | 301億5147万 | +3.38% | 76.8 | 0.8 |
| 03/18 | 1,610 | 1,619 | 1,604 | 1,615 | +0.87% | 17,900 | 300億7698万 | +3.46% | 76.61 | 0.8 |
| 03/17 | 1,627 | 1,627 | 1,601 | 1,601 | -1.17% | 19,900 | 298億1625万 | +2.69% | 75.94 | 0.8 |
| 03/14 | 1,620 | 1,630 | 1,613 | 1,620 | 0% | 25,900 | 301億7010万 | +4.11% | 76.84 | 0.81 |
| 03/13 | 1,615 | 1,625 | 1,604 | 1,620 | +0.68% | 21,400 | 301億7010万 | +4.31% | 76.84 | 0.81 |
| 03/12 | 1,607 | 1,621 | 1,601 | 1,609 | +0.12% | 24,000 | 299億6524万 | +3.87% | 76.32 | 0.8 |
| 03/11 | 1,599 | 1,610 | 1,586 | 1,607 | -0.43% | 20,000 | 299億2799万 | +4.01% | 76.23 | 0.8 |
| 03/10 | 1,613 | 1,623 | 1,602 | 1,614 | +0.06% | 32,200 | 300億5836万 | +4.67% | 76.56 | 0.8 |
| 03/07 | 1,598 | 1,623 | 1,584 | 1,613 | +0.94% | 50,400 | 300億3973万 | +4.88% | 76.51 | 0.8 |
| 03/06 | 1,578 | 1,598 | 1,568 | 1,598 | +1.72% | 40,700 | 297億6038万 | +4.17% | 75.8 | 0.79 |
| 03/05 | 1,549 | 1,584 | 1,547 | 1,571 | +1.75% | 33,300 | 292億5754万 | +2.61% | 74.52 | 0.78 |
| 03/04 | 1,512 | 1,546 | 1,500 | 1,544 | +2.59% | 25,300 | 287億5471万 | +1.05% | 73.24 | 0.77 |
| 03/03 | 1,531 | 1,553 | 1,497 | 1,505 | -0.4% | 33,200 | 280億2839万 | -1.31% | 71.39 | 0.75 |
| 02/28 | 1,523 | 1,548 | 1,500 | 1,511 | 0% | 41,400 | 281億4013万 | -0.79% | 71.67 | 0.75 |
| 02/27 | 1,515 | 1,536 | 1,508 | 1,511 | +0.07% | 30,300 | 281億4013万 | -0.66% | 71.67 | 0.75 |
| 02/26 | 1,499 | 1,510 | 1,483 | 1,510 | +1.21% | 19,700 | 281億2151万 | -0.66% | 71.63 | 0.75 |
| 02/25 | 1,510 | 1,522 | 1,491 | 1,492 | -1.45% | 50,400 | 277億8629万 | -1.71% | 70.77 | 0.74 |
| 02/21 | 1,558 | 1,559 | 1,510 | 1,514 | -2.01% | 23,400 | 281億9600万 | -0.2% | 71.82 | 0.75 |
| 02/20 | 1,569 | 1,588 | 1,538 | 1,545 | -1.09% | 39,500 | 287億7333万 | +1.91% | 73.29 | 0.77 |
| 02/19 | 1,567 | 1,569 | 1,542 | 1,562 | -0.38% | 43,300 | 290億8993万 | +3.24% | 74.09 | 0.78 |
| 02/18 | 1,542 | 1,569 | 1,531 | 1,568 | +2.48% | 30,500 | 292億167万 | +3.91% | 74.38 | 0.78 |
| 02/17 | 1,513 | 1,537 | 1,512 | 1,530 | -1.48% | 27,900 | 284億9398万 | +1.66% | 72.57 | 0.76 |
| 02/14 | 1,583 | 1,588 | 1,542 | 1,553 | -1.02% | 36,400 | 289億2232万 | +3.4% | 73.67 | 0.77 |
| 02/13 | 1,549 | 1,569 | 1,542 | 1,569 | +1.88% | 24,600 | 292億2030万 | +4.74% | 74.42 | 0.78 |
| 02/12 | 1,527 | 1,545 | 1,525 | 1,540 | +1.65% | 16,200 | 286億8022万 | +3.15% | 73.05 | 0.77 |
| 02/10 | 1,531 | 1,537 | 1,514 | 1,515 | -1.69% | 15,700 | 282億1463万 | +1.75% | 71.86 | 0.75 |
| 02/07 | 1,548 | 1,558 | 1,535 | 1,541 | -0.45% | 19,500 | 286億9884万 | +3.7% | 73.1 | 0.77 |
| 02/06 | 1,549 | 1,557 | 1,542 | 1,548 | +0.26% | 11,600 | 288億2920万 | +4.45% | 73.43 | 0.77 |
| 02/05 | 1,523 | 1,547 | 1,516 | 1,544 | +2.52% | 26,700 | 287億5471万 | +4.54% | 73.24 | 0.77 |
| 02/04 | 1,520 | 1,522 | 1,505 | 1,506 | -0.53% | 18,900 | 280億4702万 | +2.31% | 71.44 | 0.75 |
| 02/03 | 1,510 | 1,520 | 1,491 | 1,514 | -0.53% | 23,000 | 281億9600万 | +3.13% | 71.82 | 0.75 |
| 01/31 | 1,503 | 1,525 | 1,503 | 1,522 | +0.13% | 21,100 | 283億4499万 | +3.89% | 72.19 | 0.76 |
| 01/30 | 1,502 | 1,521 | 1,502 | 1,520 | +0.93% | 20,800 | 283億775万 | +4.04% | 72.1 | 0.76 |
| 01/29 | 1,540 | 1,540 | 1,504 | 1,506 | -2.08% | 23,600 | 280億4702万 | +3.29% | 71.44 | 0.75 |
| 01/28 | 1,508 | 1,538 | 1,500 | 1,538 | +3.01% | 31,200 | 286億4297万 | +5.7% | 72.95 | 0.76 |
| 01/27 | 1,481 | 1,510 | 1,479 | 1,493 | +1.15% | 28,000 | 278億491万 | +2.89% | 70.82 | 0.74 |
| 01/24 | 1,456 | 1,481 | 1,452 | 1,476 | +1.37% | 36,400 | 274億8831万 | +1.86% | 70.01 | 0.73 |
| 01/23 | 1,465 | 1,465 | 1,456 | 1,456 | -0.41% | 20,000 | 271億1584万 | +0.62% | 69.06 | 0.72 |
| 01/22 | 1,472 | 1,477 | 1,461 | 1,462 | -0.95% | 20,900 | 272億2758万 | +1.25% | 69.35 | 0.73 |
| 01/21 | 1,466 | 1,477 | 1,464 | 1,476 | +0.75% | 16,300 | 274億8831万 | +2.43% | 70.01 | 0.73 |
| 01/20 | 1,471 | 1,478 | 1,465 | 1,465 | -0.41% | 14,300 | 272億8345万 | +1.88% | 69.49 | 0.73 |
| 01/17 | 1,483 | 1,487 | 1,467 | 1,471 | -0.68% | 15,900 | 273億9519万 | +2.44% | 69.78 | 0.73 |
| 01/16 | 1,466 | 1,510 | 1,460 | 1,481 | +1.02% | 69,500 | 275億8143万 | +3.42% | 70.25 | 0.74 |
| 01/15 | 1,460 | 1,473 | 1,460 | 1,466 | +0.48% | 23,300 | 273億208万 | +2.73% | 69.54 | 0.73 |
| 01/14 | 1,463 | 1,465 | 1,451 | 1,459 | -0.27% | 20,400 | 271億7171万 | +2.53% | 69.21 | 0.73 |
| 01/10 | 1,462 | 1,472 | 1,452 | 1,463 | +0.07% | 19,600 | 272億4620万 | +3.1% | 69.4 | 0.73 |
| 01/09 | 1,452 | 1,477 | 1,450 | 1,462 | +0.83% | 68,200 | 272億2758万 | +3.32% | 69.35 | 0.73 |
| 01/08 | 1,445 | 1,462 | 1,435 | 1,450 | +0.69% | 40,300 | 270億410万 | +2.62% | 68.78 | 0.72 |
| 01/07 | 1,462 | 1,462 | 1,433 | 1,440 | -0.55% | 24,600 | 268億1786万 | +1.98% | 68.31 | 0.72 |
| 01/06 | 1,455 | 1,456 | 1,441 | 1,448 | +1.05% | 24,800 | 269億6685万 | +2.62% | 68.68 | 0.72 |
| 2024 | ||||||||||
| 12/30 | 1,449 | 1,453 | 1,432 | 1,433 | -0.69% | 25,000 | 266億8750万 | +1.7% | 67.97 | 0.71 |
| 12/27 | 1,419 | 1,443 | 1,419 | 1,443 | +1.69% | 32,800 | 268億7373万 | +2.56% | 68.45 | 0.72 |
| 12/26 | 1,418 | 1,427 | 1,412 | 1,419 | -0.56% | 37,400 | 264億2677万 | +1% | 67.31 | 0.71 |
| 12/25 | 1,423 | 1,436 | 1,418 | 1,427 | +0.71% | 21,900 | 265億7576万 | +1.71% | 67.69 | 0.71 |
| 12/24 | 1,424 | 1,444 | 1,416 | 1,417 | -0.49% | 26,500 | 263億8952万 | +1.21% | 67.21 | 0.7 |
| 12/23 | 1,423 | 1,426 | 1,416 | 1,424 | +0.14% | 19,200 | 265億1989万 | +1.86% | 67.55 | 0.71 |
| 12/20 | 1,450 | 1,451 | 1,422 | 1,422 | -1.39% | 32,900 | 264億8264万 | +1.94% | 67.45 | 0.71 |
| 12/19 | 1,410 | 1,454 | 1,406 | 1,442 | +0.7% | 27,300 | 268億5511万 | +3.52% | 68.4 | 0.72 |
| 12/18 | 1,432 | 1,444 | 1,430 | 1,432 | -0.76% | 20,000 | 266億6888万 | +3.1% | 67.93 | 0.71 |
| 12/17 | 1,442 | 1,447 | 1,430 | 1,443 | +0.14% | 20,500 | 268億7373万 | +4.19% | 68.45 | 0.72 |
| 12/16 | 1,441 | 1,462 | 1,437 | 1,441 | +0.77% | 42,900 | 268億3649万 | +4.42% | 68.35 | 0.72 |
| 12/13 | 1,389 | 1,440 | 1,388 | 1,430 | +2.88% | 46,300 | 266億3163万 | +4% | 67.83 | 0.71 |
| 12/12 | 1,400 | 1,414 | 1,388 | 1,390 | 0% | 38,800 | 258億8669万 | +1.39% | 65.93 | 0.69 |
| 12/11 | 1,388 | 1,390 | 1,383 | 1,390 | -0.29% | 10,500 | 258億8669万 | +1.53% | 65.93 | 0.69 |
| 12/10 | 1,407 | 1,415 | 1,394 | 1,394 | -1.69% | 13,500 | 259億6118万 | +1.98% | 66.12 | 0.69 |
| 12/09 | 1,372 | 1,420 | 1,372 | 1,418 | +3.58% | 49,700 | 264億815万 | +3.88% | 67.26 | 0.7 |
| 12/06 | 1,359 | 1,373 | 1,350 | 1,369 | +0.88% | 38,600 | 254億9559万 | +0.51% | 64.94 | 0.68 |
| 12/05 | 1,352 | 1,365 | 1,352 | 1,357 | +0.44% | 17,500 | 252億7211万 | -0.29% | 64.37 | 0.67 |
| 12/04 | 1,375 | 1,375 | 1,351 | 1,351 | -1.39% | 21,700 | 251億6037万 | -0.73% | 64.08 | 0.67 |
| 12/03 | 1,370 | 1,384 | 1,370 | 1,370 | 0% | 29,000 | 255億1422万 | +0.59% | 64.98 | 0.68 |
| 12/02 | 1,400 | 1,400 | 1,370 | 1,370 | -2.28% | 24,700 | 255億1422万 | +0.59% | 64.98 | 0.68 |
| 11/29 | 1,439 | 1,439 | 1,402 | 1,402 | -2.37% | 19,900 | 261億1017万 | +3.01% | 66.5 | 0.7 |
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 | 1,146 2,750 2/25 | 558 1,341 4/3 1,340 4/2 | 291,120 121,300 10/3 | - | - | +22.41% 10/3 | -15.24% 8/10 |
| 2009年 3月期 | 900 2,160 5/14 | 388 931 10/10 | 857,760 357,400 5/19 | - | - | +17.68% 11/12 | -29.25% 10/10 |
| 2010年 3月期 | 528 1,056 10/27 | 466 932 12/14 | 98,800 49,400 7/6 | - | - | +3.65% 10/28 | -5.41% 11/25 11/24 |
| 2011年 3月期 | 501 1,002 12/13 | 366 731 3/15 | 65,800 32,900 3/15 | 93億3038万 | 68億689万 | +4.41% 1/4 | -24.08% 3/15 |
| 2012年 3月期 | 590 1,180 2/15 | 431 861 5/25 861 5/24 | 137,400 68,700 2/15 | 109億8787万 | 80億1742万 | +14.29% 2/15 | -4.99% 12/9 |
| 2013年 3月期 | 1,024 2,047 3/21 | 474 948 5/17 948 5/16 | 150,200 75,100 11/13 | 190億6117万 | 88億2754万 | +25.11% 4/24 | -10.57% 5/16 |
| 2014年 3月期 | 1,299 2,598 4/24 | 855 1,710 10/8 | 426,000 213,000 6/25 | 241億9195万 | 159億2310万 | +15.06% 7/2 | -14.47% 10/8 |
| 2015年 3月期 | 1,840 3,680 3/18 | 795 1,589 5/21 | 436,000 218,000 3/18 | 342億6727万 | 147億9638万 | +19.57% 9/26 | -11.81% 2/13 |
| 2016年 3月期 | 3,080 6,160 11/26 | 1,505 3,010 5/1 | 472,800 236,400 8/14 | 573億6044万 | 280億2839万 | +21.54% 6/11 | -17.57% 1/21 |
| 2017年 3月期 | 2,525 5/13 | 1,589 12/5 | 564,900 12/7 | 470億2438万 | 295億9277万 | +15.48% 3/31 | -16.7% 6/24 |
| 2018年 3月期 | 4,120 2/26 | 2,276 4/13 | 558,300 9/28 | 767億2890万 | 423億8713万 | +20.41% 5/22 | -18.95% 3/26 3/23 |
| 2019年 3月期 | 3,680 8/15 | 2,058 12/25 | 827,500 8/14 | 685億3455万 | 383億2720万 | +19.7% 8/15 | -18.18% 12/25 |
| 2020年 3月期 | 3,145 11/29 | 1,659 3/17 | 255,700 8/15 | 585億7097万 | 308億9641万 | +11.65% 5/16 | -27.51% 3/13 |
| 2021年 3月期 | 2,820 2/8 | 1,858 7/31 | 180,100 5/14 | 525億1832万 | 346億250万 | +14.43% 9/9 | -15.07% 7/31 |
| 2022年 3月期 | 2,546 4/2 | 1,837 11/30 | 455,300 11/30 | 474億1548万 | 342億1140万 | +6.92% 6/14 | -13.02% 11/29 |
| 2023年 3月期 | 2,200 5/31 | 1,654 1/17 | 196,200 9/20 | 409億7174万 | 308億330万 | +9.39% 5/30 | -11.43% 9/26 |
| 2024年 3月期 | 1,882 4/19 | 1,425 10/24 | 189,500 8/15 | 350億4946万 | 265億3851万 | +4.6% 1/31 | -10.24% 8/18 |
| 最新 | 1,614 2025/4/30 | 18,200 | 300億5836万 | +0.5% 1,606 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/04/30 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
366円（2011/03/15） - 342%（4.42倍）
1,614円（4/30）