株価チャート
株価
4/30
- 前日 (4/28)
- 1,000
- 始値
- 1,000
- 高値
- 1,000
- 安値
- 997
- 終値 -0.1%
- 999
- 出来高 -39.53%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.5%
994 - 株価（25日）
移動平均値 - +0.1%
998 - 出来高（5日）
移動平均値 - -24.86%
3,460
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 | 1,000 | 1,000 | 997 | 999 | -0.1% | 2,600 | 106億3835万 | +0.1% | 16.31 | 0.8 |
| 04/28 | 993 | 1,000 | 993 | 1,000 | +0.81% | 4,300 | 106億4900万 | +0.1% | 16.33 | 0.8 |
| 04/25 | 991 | 992 | 990 | 992 | +0.1% | 4,300 | 105億6380万 | -0.8% | 16.19 | 0.8 |
| 04/24 | 994 | 995 | 991 | 991 | +0.1% | 1,800 | 105億5315万 | -1.1% | 16.18 | 0.8 |
| 04/23 | 994 | 997 | 990 | 990 | 0% | 4,300 | 105億4251万 | -1.3% | 16.16 | 0.79 |
| 04/22 | 987 | 991 | 987 | 990 | +0.3% | 1,300 | 105億4251万 | -1.49% | 16.16 | 0.79 |
| 04/21 | 997 | 997 | 987 | 987 | -1.2% | 5,700 | 105億1056万 | -1.99% | 16.11 | 0.79 |
| 04/18 | 985 | 1,010 | 985 | 999 | +1.63% | 15,200 | 106億3835万 | -0.99% | 16.31 | 0.8 |
| 04/17 | 980 | 986 | 980 | 983 | +0.31% | 1,700 | 104億6796万 | -2.67% | 16.05 | 0.79 |
| 04/16 | 985 | 985 | 979 | 980 | -0.31% | 3,500 | 104億3602万 | -3.16% | 16 | 0.79 |
| 04/15 | 988 | 988 | 980 | 983 | -0.3% | 4,800 | 104億6796万 | -2.96% | 16.05 | 0.79 |
| 04/14 | 984 | 988 | 984 | 986 | +0.41% | 2,800 | 104億9991万 | -2.86% | 16.1 | 0.79 |
| 04/11 | 972 | 982 | 967 | 982 | -0.1% | 9,000 | 104億5731万 | -3.35% | 16.03 | 0.79 |
| 04/10 | 995 | 997 | 979 | 983 | +1.87% | 8,000 | 104億6796万 | -3.44% | 16.05 | 0.79 |
| 04/09 | 986 | 986 | 965 | 965 | -1.63% | 6,900 | 102億7628万 | -5.3% | 15.75 | 0.77 |
| 04/08 | 967 | 989 | 966 | 981 | +3.92% | 14,300 | 104億4666万 | -4.01% | 16.02 | 0.79 |
| 04/07 | 941 | 965 | 925 | 944 | -4.26% | 36,500 | 100億5265万 | -7.81% | 15.41 | 0.76 |
| 04/04 | 989 | 990 | 972 | 986 | -1.79% | 22,600 | 104億9991万 | -3.99% | 16.1 | 0.79 |
| 04/03 | 996 | 1,007 | 988 | 1,004 | -0.89% | 15,000 | 106億9159万 | -2.33% | 16.39 | 0.81 |
| 04/02 | 1,020 | 1,024 | 1,010 | 1,013 | -0.69% | 9,700 | 107億8743万 | -1.55% | 16.54 | 0.81 |
| 04/01 | 1,022 | 1,029 | 1,019 | 1,020 | 0% | 6,000 | 108億6198万 | -0.97% | 16.65 | 0.82 |
| 03/31 | 1,036 | 1,036 | 1,014 | 1,020 | -2.67% | 33,000 | 108億6198万 | -0.97% | 16.65 | 0.82 |
| 03/28 | 1,050 | 1,065 | 1,036 | 1,048 | -3.41% | 29,800 | 111億6015万 | +1.75% | 17.11 | 0.84 |
| 03/27 | 1,100 | 1,102 | 1,061 | 1,085 | +5.14% | 201,900 | 115億5416万 | +5.44% | 17.71 | 0.87 |
| 03/26 | 1,030 | 1,032 | 1,029 | 1,032 | +0.19% | 6,500 | 109億8976万 | +0.49% | 16.85 | 0.83 |
| 03/25 | 1,028 | 1,032 | 1,027 | 1,030 | +0.29% | 4,500 | 109億6847万 | +0.39% | 16.82 | 0.83 |
| 03/24 | 1,035 | 1,035 | 1,025 | 1,027 | -1.06% | 9,300 | 109億3652万 | +0.1% | 16.77 | 0.82 |
| 03/21 | 1,030 | 1,038 | 1,030 | 1,038 | +0.87% | 9,800 | 110億5366万 | +1.17% | 16.95 | 0.83 |
| 03/19 | 1,028 | 1,032 | 1,026 | 1,029 | -0.29% | 12,900 | 109億5782万 | +0.39% | 16.8 | 0.83 |
| 03/18 | 1,031 | 1,032 | 1,023 | 1,032 | 0% | 10,100 | 109億8976万 | +0.58% | 16.85 | 0.83 |
| 03/17 | 1,032 | 1,035 | 1,027 | 1,032 | -0.39% | 12,600 | 109億8976万 | +0.49% | 16.85 | 0.83 |
| 03/14 | 1,029 | 1,037 | 1,027 | 1,036 | +0.68% | 8,800 | 110億3236万 | +0.88% | 16.91 | 0.83 |
| 03/13 | 1,026 | 1,029 | 1,026 | 1,029 | +0.29% | 3,100 | 109億5782万 | +0.29% | 16.8 | 0.83 |
| 03/12 | 1,016 | 1,026 | 1,014 | 1,026 | +1.18% | 8,300 | 109億2587万 | 0% | 16.75 | 0.82 |
| 03/11 | 1,019 | 1,020 | 1,009 | 1,014 | -0.88% | 12,900 | 107億9808万 | -1.17% | 16.55 | 0.81 |
| 03/10 | 1,025 | 1,025 | 1,023 | 1,023 | -0.2% | 3,400 | 108億9392万 | -0.29% | 16.7 | 0.82 |
| 03/07 | 1,022 | 1,025 | 1,020 | 1,025 | 0% | 7,300 | 109億1522万 | -0.19% | 16.73 | 0.82 |
| 03/06 | 1,021 | 1,025 | 1,021 | 1,025 | +0.49% | 2,000 | 109億1522万 | -0.19% | 16.73 | 0.82 |
| 03/05 | 1,022 | 1,024 | 1,020 | 1,020 | -0.29% | 4,400 | 108億6198万 | -0.68% | 16.65 | 0.82 |
| 03/04 | 1,025 | 1,026 | 1,022 | 1,023 | -0.58% | 4,400 | 108億9392万 | -0.39% | 16.7 | 0.82 |
| 03/03 | 1,022 | 1,030 | 1,019 | 1,029 | +0.98% | 9,000 | 109億5782万 | +0.29% | 16.8 | 0.83 |
| 02/28 | 1,023 | 1,027 | 1,016 | 1,019 | -0.97% | 9,400 | 108億5133万 | -0.68% | 16.64 | 0.82 |
| 02/27 | 1,022 | 1,029 | 1,022 | 1,029 | +0.78% | 6,100 | 109億5782万 | +0.39% | 16.8 | 0.83 |
| 02/26 | 1,026 | 1,028 | 1,020 | 1,021 | -0.68% | 4,000 | 108億7262万 | -0.29% | 16.67 | 0.82 |
| 02/25 | 1,020 | 1,028 | 1,019 | 1,028 | +0.39% | 9,300 | 109億4717万 | +0.39% | 16.78 | 0.83 |
| 02/21 | 1,021 | 1,026 | 1,020 | 1,024 | +0.2% | 5,400 | 109億457万 | +0.1% | 16.72 | 0.82 |
| 02/20 | 1,025 | 1,025 | 1,018 | 1,022 | -0.29% | 10,900 | 108億8327万 | 0% | 16.68 | 0.82 |
| 02/19 | 1,027 | 1,030 | 1,025 | 1,025 | -0.29% | 5,200 | 109億1522万 | +0.29% | 16.73 | 0.82 |
| 02/18 | 1,029 | 1,041 | 1,026 | 1,028 | 0% | 15,000 | 109億4717万 | +0.69% | 16.78 | 0.83 |
| 02/17 | 1,028 | 1,029 | 1,022 | 1,028 | +0.39% | 8,100 | 109億4717万 | +0.78% | 16.78 | 0.83 |
| 02/14 | 1,025 | 1,029 | 1,021 | 1,024 | -0.39% | 5,700 | 109億457万 | +0.49% | 16.72 | 0.82 |
| 02/13 | 1,024 | 1,028 | 1,022 | 1,028 | +1.08% | 7,700 | 109億4717万 | +0.88% | 16.78 | 0.83 |
| 02/12 | 1,050 | 1,050 | 1,016 | 1,017 | -3.24% | 156,600 | 108億3003万 | -0.1% | 16.6 | 0.82 |
| 02/10 | 1,036 | 1,058 | 1,034 | 1,051 | +1.15% | 29,900 | 111億9209万 | +3.24% | 17.16 | 0.84 |
| 02/07 | 1,035 | 1,048 | 1,035 | 1,039 | +0.48% | 14,700 | 110億6431万 | +2.26% | 16.96 | 0.83 |
| 02/06 | 1,027 | 1,035 | 1,025 | 1,034 | +0.88% | 14,300 | 110億1106万 | +1.87% | 16.88 | 0.83 |
| 02/05 | 1,024 | 1,028 | 1,022 | 1,025 | +0.39% | 15,600 | 109億1522万 | +1.08% | 16.73 | 0.82 |
| 02/04 | 1,017 | 1,024 | 1,017 | 1,021 | +0.39% | 11,200 | 108億7262万 | +0.79% | 16.67 | 0.82 |
| 02/03 | 1,024 | 1,024 | 1,015 | 1,017 | -0.68% | 18,100 | 108億3003万 | +0.49% | 16.6 | 0.82 |
| 01/31 | 1,017 | 1,029 | 1,016 | 1,024 | -2.94% | 55,400 | 109億457万 | +1.29% | 16.72 | 0.82 |
| 01/30 | 1,029 | 1,061 | 1,029 | 1,055 | +2.53% | 74,400 | 112億3469万 | +4.35% | 17.22 | 0.85 |
| 01/29 | 1,016 | 1,029 | 1,016 | 1,029 | +1.38% | 10,900 | 109億5782万 | +1.98% | 16.8 | 0.83 |
| 01/28 | 1,012 | 1,025 | 1,009 | 1,015 | +0.3% | 28,100 | 108億873万 | +0.69% | 16.57 | 0.81 |
| 01/27 | 1,014 | 1,019 | 1,011 | 1,012 | 0% | 20,500 | 107億7678万 | +0.4% | 16.52 | 0.81 |
| 01/24 | 1,011 | 1,013 | 1,009 | 1,012 | +0.1% | 7,800 | 107億7678万 | +0.4% | 16.52 | 0.81 |
| 01/23 | 1,010 | 1,012 | 1,008 | 1,011 | +0.4% | 2,700 | 107億6613万 | +0.3% | 16.51 | 0.81 |
| 01/22 | 1,012 | 1,012 | 1,004 | 1,007 | -0.4% | 9,700 | 107億2354万 | -0.2% | 16.44 | 0.81 |
| 01/21 | 1,010 | 1,016 | 1,010 | 1,011 | +0.2% | 6,900 | 107億6613万 | +0.2% | 16.51 | 0.81 |
| 01/20 | 1,009 | 1,013 | 1,006 | 1,009 | +0.1% | 16,300 | 107億4484万 | -0.1% | 16.47 | 0.81 |
| 01/17 | 1,010 | 1,010 | 1,000 | 1,008 | 0% | 8,100 | 107億3419万 | -0.2% | 16.46 | 0.81 |
| 01/16 | 1,006 | 1,008 | 1,004 | 1,008 | +0.2% | 3,000 | 107億3419万 | -0.3% | 16.46 | 0.81 |
| 01/15 | 1,007 | 1,007 | 1,001 | 1,006 | +0.5% | 3,200 | 107億1289万 | -0.49% | 16.42 | 0.81 |
| 01/14 | 1,006 | 1,009 | 1,001 | 1,001 | -0.89% | 10,200 | 106億5964万 | -1.09% | 16.34 | 0.8 |
| 01/10 | 1,012 | 1,012 | 1,006 | 1,010 | -0.3% | 4,000 | 107億5549万 | -0.3% | 16.49 | 0.81 |
| 01/09 | 1,012 | 1,013 | 1,002 | 1,013 | +0.1% | 10,400 | 107億8743万 | 0% | 16.54 | 0.81 |
| 01/08 | 1,014 | 1,015 | 1,006 | 1,012 | +0.2% | 8,000 | 107億7678万 | -0.2% | 16.52 | 0.81 |
| 01/07 | 1,007 | 1,010 | 1,003 | 1,010 | +0.3% | 5,100 | 107億5549万 | -0.69% | 16.49 | 0.81 |
| 01/06 | 1,009 | 1,015 | 998 | 1,007 | -0.1% | 16,100 | 107億2354万 | -0.98% | 16.44 | 0.81 |
| 2024 | ||||||||||
| 12/30 | 1,005 | 1,009 | 1,003 | 1,008 | +0.3% | 4,600 | 107億3419万 | -0.88% | 16.46 | 0.81 |
| 12/27 | 1,005 | 1,007 | 1,001 | 1,005 | 0% | 4,100 | 107億224万 | -1.18% | 16.41 | 0.81 |
| 12/26 | 1,001 | 1,005 | 1,000 | 1,005 | +0.3% | 10,400 | 107億224万 | -1.18% | 16.41 | 0.81 |
| 12/25 | 1,006 | 1,006 | 1,002 | 1,002 | -0.1% | 10,600 | 106億7029万 | -1.57% | 16.36 | 0.8 |
| 12/24 | 1,006 | 1,007 | 998 | 1,003 | +0.2% | 33,700 | 106億8094万 | -1.67% | 16.37 | 0.81 |
| 12/23 | 1,006 | 1,008 | 1,000 | 1,001 | -0.69% | 39,800 | 106億5964万 | -1.96% | 16.34 | 0.8 |
| 12/20 | 1,008 | 1,014 | 1,007 | 1,008 | 0% | 6,500 | 107億3419万 | -1.27% | 16.46 | 0.81 |
| 12/19 | 1,004 | 1,010 | 1,000 | 1,008 | -0.49% | 366,800 | 107億3419万 | -1.27% | 16.46 | 0.81 |
| 12/18 | 1,017 | 1,017 | 1,012 | 1,013 | -0.1% | 3,200 | 107億8743万 | -0.78% | 16.54 | 0.81 |
| 12/17 | 1,015 | 1,019 | 1,009 | 1,014 | +0.3% | 6,000 | 107億9808万 | -0.59% | 16.55 | 0.81 |
| 12/16 | 1,022 | 1,022 | 1,011 | 1,011 | -0.3% | 56,800 | 107億6613万 | -0.79% | 16.51 | 0.81 |
| 12/13 | 1,020 | 1,022 | 1,013 | 1,014 | -0.69% | 4,600 | 107億9808万 | -0.49% | 16.55 | 0.81 |
| 12/12 | 1,024 | 1,024 | 1,011 | 1,021 | -0.29% | 16,500 | 108億7262万 | +0.2% | 16.67 | 0.82 |
| 12/11 | 1,019 | 1,028 | 1,019 | 1,024 | +0.2% | 8,200 | 109億457万 | +0.59% | 16.72 | 0.82 |
| 12/10 | 1,027 | 1,027 | 1,018 | 1,022 | -0.2% | 5,300 | 108億8327万 | +0.49% | 16.68 | 0.82 |
| 12/09 | 1,013 | 1,024 | 1,013 | 1,024 | +0.59% | 13,200 | 109億457万 | +0.69% | 16.72 | 0.82 |
| 12/06 | 1,023 | 1,023 | 1,011 | 1,018 | -0.39% | 8,100 | 108億4068万 | +0.2% | 16.62 | 0.82 |
| 12/05 | 1,022 | 1,023 | 1,012 | 1,022 | -0.49% | 13,600 | 108億8327万 | +0.69% | 16.68 | 0.82 |
| 12/04 | 1,024 | 1,027 | 1,018 | 1,027 | +0.49% | 5,800 | 109億3652万 | +1.28% | 16.77 | 0.82 |
| 12/03 | 1,022 | 1,033 | 1,018 | 1,022 | 0% | 17,500 | 108億8327万 | +0.89% | 16.68 | 0.82 |
| 12/02 | 1,036 | 1,041 | 1,020 | 1,022 | -1.64% | 11,900 | 108億8327万 | +0.99% | 16.68 | 0.82 |
| 11/29 | 1,058 | 1,059 | 1,035 | 1,039 | -2.44% | 42,000 | 110億6431万 | +2.87% | 16.96 | 0.83 |
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 | 3,020 8/7 | 636 3/31 | 1,358,200 8/7 | - | - | +45.68% 8/7 | -34.08% 1/16 |
| 2009年 3月期 | 949 5/26 | 395 10/28 | 289,700 5/16 | - | - | +25.57% 5/15 | -29.03% 10/10 |
| 2010年 3月期 | 767 8/5 | 478 4/21 | 62,500 5/14 | - | - | +26.47% 5/28 | -15.88% 11/19 |
| 2011年 3月期 | 672 4/27 | 415 3/15 | 108,700 4/9 | 71億5612万 | 44億1933万 | +15.17% 1/28 | -27.19% 3/15 |
| 2012年 3月期 | 518 4/1 | 395 8/9 | 59,900 2/27 | 55億1618万 | 42億635万 | +11.18% 2/21 | -9.42% 8/9 |
| 2013年 3月期 | 780 3/29 3/14 | 407 6/4 5/31 他3件 | 134,900 3/14 | 83億622万 | 43億3414万 | +46.04% 4/4 | -5% 5/21 |
| 2014年 3月期 | 1,686 7/25 | 620 6/7 | 4,127,600 7/25 | 179億5421万 | 66億238万 | +85.32% 7/25 | -26.35% 2/4 |
| 2015年 3月期 | 1,450 3/13 | 686 5/21 | 11,285,100 3/13 | 154億4105万 | 73億521万 | +64.73% 3/11 | -10.43% 8/6 |
| 2016年 3月期 | 2,620 5/25 | 802 1/21 | 10,325,400 5/19 | 279億38万 | 85億4049万 | +50.22% 5/25 | -20.35% 6/9 |
| 2017年 3月期 | 1,410 2/15 | 777 11/9 | 3,128,300 1/24 | 150億1509万 | 82億7427万 | +33.61% 2/15 | -22.01% 4/12 |
| 2018年 3月期 | 1,243 4/3 | 877 5/18 | 1,283,100 6/23 | 132億3670万 | 93億3917万 | +20.62% 2/1 | -7.57% 3/26 |
| 2019年 3月期 | 1,179 4/4 | 743 12/26 | 181,700 6/15 | 125億5517万 | 79億1220万 | +13.87% 1/25 | -19.06% 12/25 |
| 2020年 3月期 | 1,728 1/27 | 696 3/19 | 9,394,400 1/27 | 184億147万 | 74億1170万 | +27.18% 1/27 | -33.99% 3/13 |
| 2021年 3月期 | 1,541 10/12 | 827 4/3 | 2,273,800 6/18 | 164億1010万 | 88億672万 | +24.86% 8/3 | -20.24% 11/2 |
| 2022年 3月期 | 1,329 4/6 | 905 3/8 | 479,200 8/26 | 141億5252万 | 96億3734万 | +5.87% 9/14 | -13.65% 5/17 |
| 2023年 3月期 | 1,026 2/13 | 860 10/3 | 671,800 9/20 | 109億2587万 | 91億5814万 | +8.11% 4/25 | -5.05% 5/18 |
| 2024年 3月期 | 1,099 4/25 | 949 10/4 | 530,200 8/3 | 117億325万 | 101億590万 | +4.99% 6/27 | -5% 5/26 |
| 最新 | 999 2025/4/30 | 2,600 | 106億3835万 | +0.1% 998 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/04/30 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
240円（2003/05/02） - 316%（4.16倍）
999円（4/30）