株価チャート
株価
4/28
- 前日 (4/25)
- 1,976
- 始値
- 1,976
- 高値
- 1,990
- 安値
- 1,966
- 終値 +0.46%
- 1,985
- 出来高 +39.66%
- 75,000
乖離率
- 株価（5日）
移動平均値 - +1.53%
1,955 - 株価（25日）
移動平均値 - +4.97%
1,891 - 出来高（5日）
移動平均値 - +54.32%
48,600
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 | 1,976 | 1,990 | 1,966 | 1,985 | +0.46% | 75,000 | 374億1859万 | +4.97% | 10.04 | 2.08 |
| 04/25 | 1,979 | 1,979 | 1,958 | 1,976 | +0.87% | 53,700 | 372億4893万 | +4.49% | 9.99 | 2.07 |
| 04/24 | 1,946 | 1,960 | 1,941 | 1,959 | +0.88% | 36,700 | 369億2847万 | +3.6% | 9.9 | 2.05 |
| 04/23 | 1,938 | 1,953 | 1,930 | 1,942 | +1.41% | 50,100 | 366億801万 | +2.64% | 9.82 | 2.04 |
| 04/22 | 1,899 | 1,919 | 1,899 | 1,915 | +1.27% | 27,500 | 360億9904万 | +1.16% | 9.68 | 2.01 |
| 04/21 | 1,890 | 1,902 | 1,888 | 1,891 | -0.42% | 23,500 | 356億4662万 | -0.21% | 9.56 | 1.98 |
| 04/18 | 1,871 | 1,899 | 1,869 | 1,899 | +1.99% | 35,500 | 357億9743万 | +0.11% | 9.6 | 1.99 |
| 04/17 | 1,858 | 1,866 | 1,851 | 1,862 | -0.11% | 18,500 | 350億9995万 | -2% | 9.41 | 1.95 |
| 04/16 | 1,860 | 1,871 | 1,847 | 1,864 | -0.11% | 25,500 | 351億3766万 | -2.1% | 9.42 | 1.95 |
| 04/15 | 1,849 | 1,878 | 1,849 | 1,866 | +1.52% | 44,500 | 351億7536万 | -2.2% | 9.43 | 1.96 |
| 04/14 | 1,844 | 1,845 | 1,825 | 1,838 | +0.93% | 20,900 | 346億4754万 | -3.87% | 9.29 | 1.93 |
| 04/11 | 1,800 | 1,829 | 1,770 | 1,821 | -0.65% | 40,600 | 343億2708万 | -4.96% | 9.21 | 1.91 |
| 04/10 | 1,847 | 1,850 | 1,814 | 1,833 | +5.22% | 48,700 | 345億5328万 | -4.53% | 9.27 | 1.92 |
| 04/09 | 1,750 | 1,766 | 1,726 | 1,742 | -2.57% | 70,200 | 328億3787万 | -9.46% | 8.81 | 1.83 |
| 04/08 | 1,756 | 1,795 | 1,743 | 1,788 | +4.2% | 101,500 | 337億500万 | -7.45% | 9.04 | 1.88 |
| 04/07 | 1,683 | 1,745 | 1,665 | 1,716 | -4.83% | 156,400 | 323億4776万 | -11.41% | 8.68 | 1.8 |
| 04/04 | 1,853 | 1,862 | 1,777 | 1,803 | -4.1% | 168,200 | 339億8776万 | -7.25% | 9.12 | 1.89 |
| 04/03 | 1,860 | 1,880 | 1,853 | 1,880 | -2.03% | 81,900 | 354億3927万 | -3.44% | 9.51 | 1.97 |
| 04/02 | 1,921 | 1,921 | 1,903 | 1,919 | +0.58% | 40,700 | 361億7444万 | -1.44% | 9.7 | 2.01 |
| 04/01 | 1,931 | 1,931 | 1,903 | 1,908 | -0.21% | 35,900 | 359億6708万 | -1.95% | 9.65 | 2 |
| 03/31 | 1,937 | 1,938 | 1,904 | 1,912 | -2.25% | 55,600 | 360億4249万 | -1.7% | 9.98 | 2.01 |
| 03/28 | 1,958 | 1,975 | 1,946 | 1,956 | -2.69% | 64,100 | 373億5681万 | +0.62% | 10.21 | 2.05 |
| 03/27 | 1,977 | 2,013 | 1,977 | 2,010 | +0.7% | 157,200 | 383億8813万 | +3.45% | 10.49 | 2.11 |
| 03/26 | 1,993 | 2,007 | 1,977 | 1,996 | +0.15% | 114,600 | 381億2075万 | +2.89% | 10.42 | 2.09 |
| 03/25 | 1,985 | 1,993 | 1,977 | 1,993 | +0.96% | 66,300 | 380億6346万 | +2.84% | 10.4 | 2.09 |
| 03/24 | 1,986 | 1,990 | 1,965 | 1,974 | -0.85% | 55,000 | 377億58万 | +1.96% | 10.3 | 2.07 |
| 03/21 | 1,985 | 1,993 | 1,975 | 1,991 | +0.25% | 48,400 | 380億2526万 | +2.84% | 10.39 | 2.09 |
| 03/19 | 1,967 | 1,990 | 1,965 | 1,986 | +0.97% | 55,700 | 379億2977万 | +2.64% | 10.37 | 2.08 |
| 03/18 | 1,960 | 1,969 | 1,952 | 1,967 | +0.61% | 48,900 | 375億6689万 | +1.6% | 10.27 | 2.06 |
| 03/17 | 1,950 | 1,960 | 1,946 | 1,955 | +0.26% | 59,900 | 373億3771万 | +1.14% | 10.21 | 2.05 |
| 03/14 | 1,960 | 1,965 | 1,943 | 1,950 | -0.91% | 96,200 | 372億4222万 | +0.93% | 10.18 | 2.04 |
| 03/13 | 1,964 | 1,971 | 1,960 | 1,968 | +0.25% | 45,100 | 375億8599万 | +1.92% | 10.27 | 2.06 |
| 03/12 | 1,964 | 1,973 | 1,955 | 1,963 | -0.05% | 48,400 | 374億9050万 | +1.71% | 10.25 | 2.06 |
| 03/11 | 1,950 | 1,964 | 1,935 | 1,964 | +0.2% | 49,400 | 375億960万 | +1.71% | 10.25 | 2.06 |
| 03/10 | 1,937 | 1,960 | 1,929 | 1,960 | +1.24% | 71,200 | 374億3320万 | +0.98% | 10.23 | 2.06 |
| 03/07 | 1,930 | 1,939 | 1,910 | 1,936 | -0.1% | 102,500 | 369億7484万 | -0.82% | 10.11 | 2.03 |
| 03/06 | 1,932 | 1,943 | 1,925 | 1,938 | +0.52% | 48,600 | 370億1304万 | -1.27% | 10.12 | 2.03 |
| 03/05 | 1,946 | 1,949 | 1,928 | 1,928 | -0.98% | 55,600 | 368億2205万 | -2.33% | 10.06 | 2.02 |
| 03/04 | 1,909 | 1,947 | 1,899 | 1,947 | +1.94% | 71,100 | 371億8492万 | -1.86% | 10.16 | 2.04 |
| 03/03 | 1,886 | 1,911 | 1,884 | 1,910 | +1.92% | 64,300 | 364億7828万 | -4.16% | 9.97 | 2 |
| 02/28 | 1,879 | 1,885 | 1,845 | 1,874 | -0.48% | 151,000 | 357億9073万 | -6.35% | 9.78 | 1.97 |
| 02/27 | 1,882 | 1,893 | 1,878 | 1,883 | +0.37% | 66,200 | 359億6261万 | -6.32% | 9.83 | 1.97 |
| 02/26 | 1,903 | 1,909 | 1,868 | 1,876 | -1.11% | 104,600 | 358億2892万 | -7.13% | 9.79 | 1.97 |
| 02/25 | 1,889 | 1,906 | 1,877 | 1,897 | +0.64% | 63,000 | 362億2999万 | -6.55% | 9.9 | 1.99 |
| 02/21 | 1,891 | 1,894 | 1,880 | 1,885 | -0.42% | 84,000 | 360億81万 | -7.55% | 9.84 | 1.98 |
| 02/20 | 1,923 | 1,927 | 1,892 | 1,893 | -1.71% | 125,400 | 361億5360万 | -7.61% | 9.88 | 1.99 |
| 02/19 | 1,939 | 1,950 | 1,924 | 1,926 | -0.72% | 82,200 | 367億8385万 | -6.55% | 10.05 | 2.02 |
| 02/18 | 1,936 | 1,944 | 1,923 | 1,940 | +0.21% | 67,000 | 370億5123万 | -6.33% | 10.13 | 2.03 |
| 02/17 | 1,965 | 1,969 | 1,935 | 1,936 | -1.22% | 78,600 | 369億7484万 | -6.97% | 10.11 | 2.03 |
| 02/14 | 1,980 | 1,989 | 1,960 | 1,960 | -0.96% | 67,100 | 374億3320万 | -6.26% | 10.23 | 2.06 |
| 02/13 | 1,967 | 1,983 | 1,963 | 1,979 | +0.66% | 53,900 | 377億9608万 | -5.81% | 10.33 | 2.08 |
| 02/12 | 1,970 | 1,985 | 1,963 | 1,966 | -1.06% | 187,700 | 375億4780万 | -6.82% | 10.26 | 2.06 |
| 02/10 | 1,927 | 1,989 | 1,927 | 1,987 | +3.71% | 910,000 | 379億4887万 | -6.36% | 10.37 | 2.08 |
| 02/07 | 1,929 | 1,933 | 1,912 | 1,916 | -0.67% | 492,700 | 365億9287万 | -10.17% | 10 | 2.01 |
| 02/06 | 1,927 | 1,944 | 1,925 | 1,929 | +0.47% | 101,700 | 368億4115万 | -10.24% | 10.07 | 2.02 |
| 02/05 | 1,942 | 1,942 | 1,913 | 1,920 | -1.29% | 163,600 | 366億6926万 | -11.23% | 10.02 | 2.01 |
| 02/04 | 1,975 | 1,978 | 1,944 | 1,945 | -1.42% | 131,300 | 371億4673万 | -10.66% | 10.15 | 2.04 |
| 02/03 | 1,972 | 2,000 | 1,942 | 1,973 | -11.21% | 273,700 | 376億8149万 | -9.95% | 10.3 | 2.07 |
| 01/31 | 2,231 | 2,231 | 2,187 | 2,222 | -0.67% | 16,900 | 424億3703万 | +0.77% | 11.6 | 2.33 |
| 01/30 | 2,220 | 2,243 | 2,218 | 2,237 | +1.41% | 13,400 | 427億2351万 | +1.36% | 11.68 | 2.35 |
| 01/29 | 2,234 | 2,240 | 2,206 | 2,206 | -0.59% | 12,900 | 421億3145万 | -0.09% | 11.52 | 2.31 |
| 01/28 | 2,183 | 2,220 | 2,167 | 2,219 | +1.56% | 16,200 | 423億7974万 | +0.41% | 11.58 | 2.33 |
| 01/27 | 2,178 | 2,203 | 2,158 | 2,185 | +1.68% | 17,300 | 417億3038万 | -1.22% | 11.41 | 2.29 |
| 01/24 | 2,120 | 2,169 | 2,116 | 2,149 | +1.61% | 15,300 | 410億4283万 | -2.85% | 11.22 | 2.25 |
| 01/23 | 2,113 | 2,118 | 2,098 | 2,115 | +0.19% | 16,300 | 403億9348万 | -4.34% | 11.04 | 2.22 |
| 01/22 | 2,122 | 2,127 | 2,111 | 2,111 | -0.52% | 6,700 | 403億1709万 | -4.57% | 11.02 | 2.21 |
| 01/21 | 2,140 | 2,140 | 2,105 | 2,122 | +0.09% | 19,000 | 405億2717万 | -4.03% | 11.08 | 2.23 |
| 01/20 | 2,138 | 2,145 | 2,117 | 2,120 | -0.84% | 6,000 | 404億8898万 | -4.07% | 11.07 | 2.22 |
| 01/17 | 2,122 | 2,148 | 2,111 | 2,138 | -0.09% | 16,700 | 408億3275万 | -3.17% | 11.16 | 2.24 |
| 01/16 | 2,173 | 2,207 | 2,140 | 2,140 | -1.61% | 23,100 | 408億7095万 | -3.04% | 11.17 | 2.24 |
| 01/15 | 2,174 | 2,194 | 2,153 | 2,175 | -0.28% | 19,400 | 415億3940万 | -1.32% | 11.35 | 2.28 |
| 01/14 | 2,200 | 2,203 | 2,172 | 2,181 | -0.64% | 12,100 | 416億5399万 | -0.86% | 11.39 | 2.29 |
| 01/10 | 2,186 | 2,210 | 2,171 | 2,195 | +0.09% | 15,700 | 419億2137万 | 0% | 11.46 | 2.3 |
| 01/09 | 2,181 | 2,215 | 2,166 | 2,193 | -0.18% | 18,300 | 418億8317万 | +0.23% | 11.45 | 2.3 |
| 01/08 | 2,211 | 2,216 | 2,187 | 2,197 | -0.86% | 16,000 | 419億5957万 | +0.73% | 11.47 | 2.3 |
| 01/07 | 2,280 | 2,280 | 2,204 | 2,216 | -1.51% | 12,400 | 423億2244万 | +1.93% | 11.57 | 2.32 |
| 01/06 | 2,280 | 2,280 | 2,245 | 2,250 | -1.45% | 17,000 | 429億7179万 | +3.78% | 11.75 | 2.36 |
| 2024 | ||||||||||
| 12/30 | 2,300 | 2,300 | 2,280 | 2,283 | -0.74% | 13,300 | 436億204万 | +5.69% | 11.92 | 2.36 |
| 12/27 | 2,280 | 2,300 | 2,266 | 2,300 | +0.97% | 26,200 | 439億2672万 | +6.98% | 12.01 | 2.38 |
| 12/26 | 2,282 | 2,282 | 2,259 | 2,278 | -0.39% | 18,200 | 435億655万 | +6.45% | 11.89 | 2.36 |
| 12/25 | 2,298 | 2,298 | 2,255 | 2,287 | -0.13% | 27,700 | 436億7844万 | +7.42% | 11.94 | 2.36 |
| 12/24 | 2,333 | 2,333 | 2,274 | 2,290 | -0.91% | 19,600 | 437億3573万 | +8.12% | 11.95 | 2.37 |
| 12/23 | 2,281 | 2,313 | 2,278 | 2,311 | +1.85% | 22,800 | 441億3680万 | +9.68% | 12.06 | 2.39 |
| 12/20 | 2,273 | 2,304 | 2,269 | 2,269 | -0.18% | 38,800 | 433億3466万 | +8.36% | 11.84 | 2.35 |
| 12/19 | 2,242 | 2,277 | 2,236 | 2,273 | +0.35% | 17,000 | 434億1106万 | +9.07% | 11.87 | 2.35 |
| 12/18 | 2,242 | 2,280 | 2,216 | 2,265 | +0.8% | 31,600 | 432億5827万 | +9.21% | 11.82 | 2.34 |
| 12/17 | 2,195 | 2,247 | 2,179 | 2,247 | +2.37% | 41,200 | 429億1450万 | +8.81% | 11.73 | 2.32 |
| 12/16 | 2,140 | 2,195 | 2,140 | 2,195 | +3.15% | 41,000 | 419億2137万 | +6.76% | 11.46 | 2.27 |
| 12/13 | 2,095 | 2,139 | 2,095 | 2,128 | +0.14% | 20,200 | 406億4176万 | +3.86% | 11.11 | 2.2 |
| 12/12 | 2,085 | 2,130 | 2,085 | 2,125 | +1.53% | 21,500 | 405億8447万 | +3.81% | 11.09 | 2.2 |
| 12/11 | 2,082 | 2,099 | 2,074 | 2,093 | +0.14% | 15,400 | 399億7331万 | +2.45% | 10.93 | 2.16 |
| 12/10 | 2,105 | 2,105 | 2,050 | 2,090 | +0.63% | 23,500 | 399億1602万 | +2.45% | 10.91 | 2.16 |
| 12/09 | 2,116 | 2,121 | 2,075 | 2,077 | -1.8% | 22,600 | 396億6774万 | +2.06% | 10.84 | 2.15 |
| 12/06 | 2,077 | 2,115 | 2,076 | 2,115 | +1.88% | 22,400 | 403億9348万 | +4.08% | 11.04 | 2.19 |
| 12/05 | 2,065 | 2,080 | 2,063 | 2,076 | +0.53% | 10,000 | 396億4864万 | +2.37% | 10.84 | 2.15 |
| 12/04 | 2,045 | 2,074 | 2,040 | 2,065 | +0.19% | 16,400 | 394億3855万 | +1.98% | 10.78 | 2.14 |
| 12/03 | 2,010 | 2,075 | 2,010 | 2,061 | +2.49% | 25,100 | 393億6216万 | +1.93% | 10.76 | 2.13 |
| 12/02 | 2,034 | 2,034 | 1,981 | 2,011 | -0.74% | 31,500 | 384億723万 | -0.35% | 10.5 | 2.08 |
| 11/29 | 2,029 | 2,039 | 2,026 | 2,026 | -0.15% | 8,900 | 386億9371万 | +0.55% | 10.58 | 2.09 |
| 11/28 | 2,040 | 2,057 | 2,025 | 2,029 | -1.07% | 13,400 | 387億5101万 | +0.84% | 10.59 | 2.1 |
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 | 284 4/4 4/2 | 118 3/18 1/23 | 299,000 10/4 | - | - | +13.86% 11/1 | -23.83% 10/2 |
| 2009年 3月期 | 148 5/7 | 45 2/24 | 87,000 2/25 | - | - | +17.31% 1/8 | -31.88% 9/12 |
| 2010年 3月期 | 88 6/29 | 40 12/21 12/16 他11件 | 262,000 1/14 | - | - | +50.88% 1/14 | -33.44% 11/16 |
| 2011年 3月期 | 171 9/30 | 55 4/7 4/1 | 1,405,000 9/30 | 32億6585万 | 10億5042万 | +46.32% 10/1 | -36.41% 3/15 |
| 2012年 3月期 | 206 3/23 | 91 4/6 | 233,000 8/1 | 39億3430万 | 17億3797万 | +19.75% 1/31 | -11.12% 11/10 |
| 2013年 3月期 | 295 3/25 | 150 6/4 | 279,000 2/5 | 56億3407万 | 28億6478万 | +16.22% 2/5 | -13.93% 6/4 |
| 2014年 3月期 | 860 1/8 | 244 4/2 | 810,600 12/24 | 164億2477万 | 46億6005万 | +37.7% 1/8 | -21.31% 2/4 |
| 2015年 3月期 | 1,280 9/3 | 490 5/13 | 1,202,700 9/3 | 244億4617万 | 93億5830万 | +33.66% 9/3 | -15.24% 5/13 |
| 2016年 3月期 | 1,178 6/19 6/18 | 602 2/12 | 475,300 4/30 | 224億9812万 | 114億9734万 | +14.4% 3/30 | -27.86% 2/12 |
| 2017年 3月期 | 1,261 2/23 | 708 6/16 | 235,500 2/1 | 240億8330万 | 135億2179万 | +15.06% 8/4 | -14.08% 11/4 |
| 2018年 3月期 | 2,132 2/21 | 1,092 4/13 | 923,400 5/30 | 407億1816万 | 208億5564万 | +15.41% 2/21 | -9.87% 11/6 |
| 2019年 3月期 | 2,193 10/2 | 1,112 12/25 | 400,800 11/1 | 418億8317万 | 212億3761万 | +18.37% 2/4 | -20.12% 11/1 |
| 2020年 3月期 | 1,816 4/1 | 822 3/19 | 172,300 3/19 | 346億8301万 | 156億9902万 | +13.21% 11/5 | -31.05% 3/19 |
| 2021年 3月期 | 1,335 6/8 | 814 4/6 | 190,000 5/12 | 254億9659万 | 155億4624万 | +19.35% 5/25 | -12.22% 10/30 |
| 2022年 3月期 | 1,688 2/10 | 1,129 4/28 | 885,300 2/1 | 322億3839万 | 215億6229万 | +21.23% 2/2 | -13.79% 1/19 |
| 2023年 3月期 | 2,129 12/28 | 1,320 6/20 6/17 | 272,600 10/28 | 406億6086万 | 252億1012万 | +17.97% 8/5 | -8.47% 2/3 |
| 2024年 3月期 | 2,635 1/31 | 1,687 4/6 | 409,500 8/1 | 503億2474万 | 322億1929万 | +12.08% 12/27 | -9.96% 8/18 |
| 2025年 3月期 | 2,427 4/25 | 1,787 8/5 | 910,000 2/10 | 463億5224万 | 341億2915万 | +9.69% 12/23 | -14.15% 8/5 |
| 最新 | 1,985 2025/4/28 | 75,000 | 374億1859万 | +4.97% 1,891 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 194%（2.94倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/27 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/27
- -50%（0.5倍）
- 2008/12/29 vs 2007/12/27
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/29
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 183%（2.83倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 212%（3.12倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/04/28 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
40円（2009/12/21） - 4863%（49.63倍）
1,985円（4/28）