株価チャート
株価
4/28
- 前日 (4/25)
- 2,997
- 始値
- 2,979
- 高値
- 2,995
- 安値
- 2,945
- 終値 -0.7%
- 2,976
- 出来高 -31.19%
- 2,363,600
乖離率
- 株価（5日）
移動平均値 - -1.39%
3,018 - 株価（25日）
移動平均値 - +2.37%
2,907 - 出来高（5日）
移動平均値 - -36.75%
3,736,840
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 | 2,979 | 2,995 | 2,945 | 2,976 | -0.7% | 2,363,600 | 6969億6283万 | +2.37% | 63.13 | 0.71 |
| 04/25 | 2,939 | 3,020 | 2,932 | 2,997 | +1.8% | 3,434,800 | 7018億8091万 | +3.99% | 63.58 | 0.71 |
| 04/24 | 3,017 | 3,025 | 2,877 | 2,944 | -4.17% | 7,250,400 | 6894億6860万 | +3.08% | 62.45 | 0.7 |
| 04/23 | 3,101 | 3,167 | 3,062 | 3,072 | -0.9% | 2,784,600 | 7194億4550万 | +8.51% | 65.17 | 0.73 |
| 04/22 | 3,102 | 3,135 | 3,043 | 3,100 | -0.03% | 2,850,800 | 7260億295万 | +10.64% | 65.76 | 0.74 |
| 04/21 | 3,184 | 3,230 | 3,086 | 3,101 | -1.24% | 5,379,800 | 7262億3714万 | +11.91% | 65.78 | 0.74 |
| 04/18 | 3,171 | 3,347 | 3,131 | 3,140 | +3.6% | 16,628,000 | 7353億7073万 | +14.56% | 66.61 | 0.75 |
| 04/17 | 3,215 | 3,433 | 2,950 | 3,031 | -5.72% | 22,722,500 | 7098億4352万 | +11.85% | 64.3 | 0.72 |
| 04/16 | 3,180 | 3,225 | 3,086 | 3,215 | +0.82% | 5,546,300 | 7529億3531万 | +19.83% | 68.2 | 0.76 |
| 04/15 | 3,220 | 3,254 | 3,122 | 3,189 | -0.84% | 6,243,200 | 7468億4626万 | +20.34% | 67.65 | 0.76 |
| 04/14 | 3,258 | 3,332 | 3,143 | 3,216 | -0.03% | 7,493,200 | 7531億6951万 | +22.79% | 68.22 | 0.76 |
| 04/11 | 3,304 | 3,304 | 3,175 | 3,217 | -2.63% | 6,699,200 | 7534億370万 | +24.35% | 68.24 | 0.76 |
| 04/10 | 3,043 | 3,351 | 3,001 | 3,304 | +10.28% | 17,428,900 | 7737億7862万 | +29.16% | 70.09 | 0.78 |
| 04/09 | 2,980 | 3,141 | 2,930 | 2,996 | +3.81% | 11,591,000 | 7016億4672万 | +18.75% | 63.56 | 0.71 |
| 04/08 | 2,850 | 2,935 | 2,801 | 2,886 | +3.85% | 8,351,800 | 6758億8532万 | +15.49% | 61.22 | 0.69 |
| 04/07 | 2,700 | 3,010 | 2,690 | 2,779 | -2.39% | 10,665,800 | 6508億2651万 | +11.97% | 58.95 | 0.66 |
| 04/04 | 3,012 | 3,110 | 2,805 | 2,847 | -5.1% | 17,469,600 | 6667億5174万 | +15.4% | 60.4 | 0.68 |
| 04/03 | 2,723 | 3,028 | 2,681 | 3,000 | +8.7% | 19,643,400 | 7025億8350万 | +22.3% | 63.64 | 0.71 |
| 04/02 | 2,708 | 2,811 | 2,578 | 2,760 | +2.68% | 12,634,000 | 6463億7682万 | +13.35% | 58.55 | 0.66 |
| 04/01 | 2,539 | 2,732 | 2,539 | 2,688 | +5.33% | 17,677,500 | 6295億1481万 | +10.66% | 57.02 | 0.64 |
| 03/31 | 2,493 | 2,633 | 2,437 | 2,552 | +0.55% | 12,306,500 | 5976億6436万 | +5.11% | 54.14 | 0.61 |
| 03/28 | 2,571 | 2,596 | 2,468 | 2,538 | +5.01% | 12,747,100 | 5943億8564万 | +4.19% | 53.84 | 0.6 |
| 03/27 | 2,417 | 2,489 | 2,400 | 2,417 | +2.11% | 4,367,100 | 5660億4810万 | -1.19% | 51.27 | 0.57 |
| 03/26 | 2,367 | 2,436 | 2,350 | 2,367 | +1.41% | 2,517,300 | 5543億3838万 | -3.9% | 50.21 | 0.56 |
| 03/25 | 2,352 | 2,366 | 2,319 | 2,334 | -0.68% | 1,511,900 | 5466億996万 | -5.89% | 49.51 | 0.55 |
| 03/24 | 2,367 | 2,378 | 2,336 | 2,350 | +0.13% | 1,200,100 | 5503億5707万 | -6.15% | 49.85 | 0.56 |
| 03/21 | 2,301 | 2,353 | 2,293 | 2,347 | +0.77% | 1,950,000 | 5496億5449万 | -6.79% | 49.79 | 0.56 |
| 03/19 | 2,344 | 2,367 | 2,320 | 2,329 | -0.98% | 1,464,200 | 5454億3899万 | -8.05% | 49.41 | 0.55 |
| 03/18 | 2,338 | 2,370 | 2,327 | 2,352 | +0.9% | 1,530,800 | 5508億2546万 | -7.66% | 49.89 | 0.56 |
| 03/17 | 2,355 | 2,370 | 2,331 | 2,331 | -0.55% | 1,428,500 | 5459億737万 | -8.73% | 49.45 | 0.55 |
| 03/14 | 2,350 | 2,360 | 2,325 | 2,344 | -0.93% | 1,834,900 | 5489億5190万 | -8.58% | 49.72 | 0.56 |
| 03/13 | 2,398 | 2,445 | 2,364 | 2,366 | +0.21% | 2,055,200 | 5541億418万 | -7.9% | 50.19 | 0.56 |
| 03/12 | 2,382 | 2,401 | 2,351 | 2,361 | -1.09% | 1,750,100 | 5529億3321万 | -8.28% | 50.09 | 0.56 |
| 03/11 | 2,402 | 2,416 | 2,335 | 2,387 | -1.16% | 2,127,900 | 5590億2227万 | -7.44% | 50.64 | 0.57 |
| 03/10 | 2,400 | 2,477 | 2,399 | 2,415 | +0.17% | 1,725,500 | 5655億7971万 | -6.1% | 51.23 | 0.57 |
| 03/07 | 2,450 | 2,459 | 2,388 | 2,411 | -2.78% | 2,212,300 | 5646億4293万 | -6.04% | 51.15 | 0.57 |
| 03/06 | 2,427 | 2,500 | 2,410 | 2,480 | +2.18% | 2,390,600 | 5808億236万 | -3.01% | 52.61 | 0.59 |
| 03/05 | 2,420 | 2,450 | 2,391 | 2,427 | +0.66% | 1,578,200 | 5683億9005万 | -4.41% | 51.49 | 0.58 |
| 03/04 | 2,440 | 2,456 | 2,369 | 2,411 | -1.63% | 2,317,300 | 5646億4293万 | -4.36% | 51.15 | 0.57 |
| 03/03 | 2,394 | 2,480 | 2,394 | 2,451 | +2.13% | 3,871,600 | 5740億1071万 | -2% | 51.99 | 0.58 |
| 02/28 | 2,595 | 2,618 | 2,385 | 2,400 | -4.27% | 8,454,400 | 5620億6680万 | -3.07% | 50.91 | 0.57 |
| 02/27 | 2,541 | 2,555 | 2,473 | 2,507 | -1.34% | 3,570,100 | 5871億2561万 | +1.95% | 53.18 | 0.6 |
| 02/26 | 2,592 | 2,635 | 2,517 | 2,541 | -2.79% | 4,160,500 | 5950億8822万 | +4.52% | 53.9 | 0.6 |
| 02/25 | 2,655 | 2,689 | 2,612 | 2,614 | -2.32% | 3,997,500 | 6121億8442万 | +8.87% | 55.45 | 0.62 |
| 02/21 | 2,698 | 2,733 | 2,662 | 2,676 | -2.09% | 5,220,900 | 6267億448万 | +13.2% | 56.77 | 0.64 |
| 02/20 | 2,760 | 2,802 | 2,709 | 2,733 | -2.39% | 5,484,800 | 6400億5356万 | +17.7% | 57.98 | 0.65 |
| 02/19 | 2,900 | 2,900 | 2,758 | 2,800 | -1.75% | 8,131,600 | 6557億4460万 | +22.97% | 59.4 | 0.66 |
| 02/18 | 2,743 | 2,853 | 2,626 | 2,850 | +2.15% | 17,331,200 | 6674億5432万 | +27.75% | 60.46 | 0.68 |
| 02/17 | 3,000 | 3,166 | 2,786 | 2,790 | -4.52% | 20,468,900 | 6534億265万 | +27.81% | 59.19 | 0.66 |
| 02/14 | 2,736 | 2,952 | 2,722 | 2,922 | +7.58% | 23,417,000 | 6843億1632万 | +36.86% | 61.99 | 0.69 |
| 02/13 | 2,700 | 2,733 | 2,693 | 2,716 | -0.07% | 8,702,300 | 6360億7226万 | +30.33% | 57.62 | 0.65 |
| 02/12 | 2,730 | 2,750 | 2,672 | 2,718 | +1.72% | 14,754,400 | 6365億4065万 | +33.04% | 57.66 | 0.65 |
| 02/10 | 2,515 | 2,705 | 2,482 | 2,672 | +6.2% | 19,027,900 | 6257億6770万 | +33.4% | 56.68 | 0.63 |
| 02/07 | 2,579 | 2,593 | 2,505 | 2,516 | -2.48% | 12,939,900 | 5892億3336万 | +28.04% | 53.37 | 0.6 |
| 02/06 | 2,460 | 2,613 | 2,456 | 2,580 | +3.61% | 24,987,500 | 6042億2181万 | +33.33% | 54.73 | 0.61 |
| 02/05 | 2,522 | 2,598 | 2,435 | 2,490 | +0.73% | 24,458,100 | 5831億4430万 | +30.91% | 52.82 | 0.59 |
| 02/04 | 2,520 | 2,580 | 2,376 | 2,472 | -1.36% | 29,920,400 | 5789億2880万 | +31.7% | 52.44 | 0.59 |
| 02/03 | 2,270 | 2,545 | 2,221 | 2,506 | +14.38% | 47,238,800 | 5868億9141万 | +35.24% | 53.16 | 0.6 |
| 01/31 | 2,247 | 2,285 | 2,164 | 2,191 | -4.11% | 24,815,000 | 5131億2014万 | +19.92% | 46.48 | 0.52 |
| 01/30 | 2,194 | 2,314 | 2,188 | 2,285 | +4.77% | 64,811,900 | 5351億3443万 | +26.03% | 48.47 | 0.54 |
| 01/29 | 2,000 | 2,187 | 1,984 | 2,181 | +7.17% | 68,617,800 | 5107億7820万 | +21.44% | 46.27 | 0.52 |
| 01/28 | 1,960 | 2,042 | 1,930 | 2,035 | +3.04% | 35,555,200 | 4765億8580万 | +14.45% | 43.17 | 0.48 |
| 01/27 | 1,907 | 1,978 | 1,905 | 1,975 | +3.4% | 38,782,300 | 4625億3413万 | +11.83% | 41.9 | 0.47 |
| 01/24 | 1,800 | 1,949 | 1,800 | 1,910 | +5.12% | 57,603,300 | 4473億1149万 | +8.77% | 40.52 | 0.45 |
| 01/23 | 2,000 | 2,000 | 1,766 | 1,817 | -7.86% | 61,437,900 | 4255億3140万 | +3.83% | 38.55 | 0.43 |
| 01/22 | 1,846 | 1,990 | 1,836 | 1,972 | +8.17% | 43,444,100 | 4618億3155万 | +12.81% | 41.83 | 0.47 |
| 01/21 | 1,800 | 1,849 | 1,700 | 1,823 | +2.07% | 38,518,100 | 4269億3657万 | +4.83% | 38.67 | 0.43 |
| 01/20 | 1,731 | 1,829 | 1,700 | 1,786 | +5.62% | 36,795,600 | 4182億7137万 | +2.94% | 37.89 | 0.42 |
| 01/17 | 1,637 | 1,698 | 1,599 | 1,691 | +4.64% | 7,073,200 | 3960億2289万 | -2.42% | 35.87 | 0.4 |
| 01/16 | 1,618 | 1,642 | 1,613 | 1,616 | -0.43% | 1,681,200 | 3784億5831万 | -6.81% | 34.28 | 0.38 |
| 01/15 | 1,650 | 1,670 | 1,580 | 1,623 | -1.16% | 2,655,400 | 3800億9767万 | -6.67% | 34.43 | 0.39 |
| 01/14 | 1,644 | 1,659 | 1,629 | 1,642 | +0.18% | 1,326,900 | 3845億4736万 | -5.79% | 34.83 | 0.39 |
| 01/10 | 1,605 | 1,666 | 1,600 | 1,639 | +2.5% | 2,088,400 | 3838億4478万 | -6.18% | 34.77 | 0.39 |
| 01/09 | 1,640 | 1,642 | 1,574 | 1,599 | -3.5% | 2,237,900 | 3744億7700万 | -8.68% | 33.92 | 0.38 |
| 01/08 | 1,654 | 1,660 | 1,637 | 1,657 | -1.19% | 829,500 | 3880億6028万 | -5.64% | 35.15 | 0.39 |
| 01/07 | 1,705 | 1,707 | 1,668 | 1,677 | -2.04% | 970,200 | 3927億4417万 | -4.61% | 35.58 | 0.4 |
| 01/06 | 1,723 | 1,743 | 1,707 | 1,712 | -1.15% | 1,109,000 | 4009億4098万 | -2.62% | 36.32 | 0.41 |
| 2024 | ||||||||||
| 12/30 | 1,748 | 1,758 | 1,715 | 1,732 | -1.65% | 1,258,100 | 4056億2487万 | -1.48% | 36.74 | 0.41 |
| 12/27 | 1,728 | 1,773 | 1,728 | 1,761 | -0.4% | 1,474,900 | 4124億1651万 | +0.23% | 37.36 | 0.42 |
| 12/26 | 1,838 | 1,855 | 1,730 | 1,768 | -4.9% | 2,086,800 | 4140億5587万 | +0.74% | 37.51 | 0.42 |
| 12/25 | 1,866 | 1,866 | 1,836 | 1,859 | -0.21% | 565,700 | 4353億6757万 | +6.17% | 39.44 | 0.44 |
| 12/24 | 1,860 | 1,874 | 1,850 | 1,863 | +0.54% | 371,900 | 4363億435万 | +6.76% | 39.52 | 0.44 |
| 12/23 | 1,860 | 1,869 | 1,844 | 1,853 | +0.27% | 532,500 | 4339億6240万 | +6.68% | 39.31 | 0.44 |
| 12/20 | 1,891 | 1,894 | 1,842 | 1,848 | -0.54% | 1,062,000 | 4327億9143万 | +6.82% | 39.2 | 0.44 |
| 12/19 | 1,802 | 1,868 | 1,802 | 1,858 | +7.03% | 1,227,700 | 4351億3338万 | +7.84% | 39.41 | 0.44 |
| 12/18 | 1,731 | 1,743 | 1,730 | 1,736 | +0.35% | 251,300 | 4065億6165万 | +1.28% | 36.83 | 0.41 |
| 12/17 | 1,735 | 1,743 | 1,724 | 1,730 | -0.29% | 299,800 | 4051億5648万 | +1.05% | 36.7 | 0.41 |
| 12/16 | 1,750 | 1,758 | 1,732 | 1,735 | -1.08% | 278,700 | 4063億2745万 | +1.4% | 36.81 | 0.41 |
| 12/13 | 1,750 | 1,769 | 1,741 | 1,754 | -0.62% | 409,900 | 4107億7715万 | +2.75% | 37.21 | 0.42 |
| 12/12 | 1,734 | 1,770 | 1,734 | 1,765 | +1.67% | 543,600 | 4133億5329万 | +3.52% | 37.44 | 0.42 |
| 12/11 | 1,722 | 1,737 | 1,714 | 1,736 | +0.12% | 295,200 | 4065億6165万 | +1.88% | 36.83 | 0.41 |
| 12/10 | 1,748 | 1,755 | 1,726 | 1,734 | -0.23% | 276,600 | 4060億9326万 | +1.82% | 36.78 | 0.41 |
| 12/09 | 1,735 | 1,743 | 1,725 | 1,738 | +0.87% | 299,900 | 4070億3004万 | +2.06% | 36.87 | 0.41 |
| 12/06 | 1,739 | 1,741 | 1,718 | 1,723 | -0.92% | 404,200 | 4035億1712万 | +1.23% | 36.55 | 0.41 |
| 12/05 | 1,723 | 1,755 | 1,714 | 1,739 | +1.28% | 375,800 | 4072億6423万 | +2.11% | 36.89 | 0.41 |
| 12/04 | 1,734 | 1,736 | 1,706 | 1,717 | -1.21% | 412,100 | 4021億1195万 | +0.88% | 36.42 | 0.41 |
| 12/03 | 1,730 | 1,748 | 1,727 | 1,738 | +0.29% | 350,300 | 4070億3004万 | +2.18% | 36.87 | 0.41 |
| 12/02 | 1,727 | 1,736 | 1,718 | 1,733 | +0.23% | 256,200 | 4058億5906万 | +2% | 36.76 | 0.41 |
| 11/29 | 1,695 | 1,735 | 1,695 | 1,729 | +1.71% | 263,800 | 4049億2229万 | +1.95% | 36.68 | 0.41 |
| 11/28 | 1,684 | 1,700 | 1,678 | 1,700 | +0.71% | 276,200 | 3981億3065万 | +0.29% | 36.06 | 0.4 |
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 | 2,920 292,000 4/25 | 1,380 138,000 2/8 | 7,772,400 77,724 11/2 | - | - | +10.09% 4/23 | -16.98% 11/20 |
| 2009年 3月期 | 1,830 183,000 6/2 | 1,018 101,800 2/12 | 2,359,700 23,597 5/15 | - | - | +16.6% 11/11 | -21.85% 10/10 |
| 2010年 3月期 | 1,534 153,400 8/4 | 1,062 106,200 4/1 | 3,812,800 38,128 2/5 | - | - | +16.28% 6/12 | -9.49% 11/17 |
| 2011年 3月期 | 1,578 157,800 4/26 | 991 99,100 3/15 | 3,685,900 36,859 3/16 | 3730億8622万 | 2343億193万 | +14.16% 11/22 | -19.81% 3/15 |
| 2012年 3月期 | 1,427 142,700 3/30 | 989 98,900 5/17 | 4,031,500 40,315 5/31 | 3373億8532万 | 2338億2907万 | +9.9% 3/22 | -9.99% 8/9 |
| 2013年 3月期 | 1,784 178,400 3/5 | 1,078 107,800 10/15 | 3,160,600 31,606 2/27 | 4217億9076万 | 2548億7132万 | +26.14% 4/24 | -11.56% 10/12 |
| 2014年 3月期 | 2,330 233,000 5/15 | 1,526 152,600 4/2 | 4,212,800 42,128 4/24 | 5508億8143万 | 3607億9187万 | +17.2% 5/10 | -15.47% 6/7 |
| 2015年 3月期 | 1,927 4/1 | 1,375 10/17 | 3,618,500 2/12 | 4556億22万 | 3250億9097万 | +10.43% 3/18 | -12.06% 10/16 |
| 2016年 3月期 | 1,824 4/16 | 1,225 2/12 | 3,117,800 2/4 | 4312億4795万 | 2896億2650万 | +5.42% 10/9 | -12.08% 8/26 |
| 2017年 3月期 | 1,709 1/13 | 1,068 6/24 | 13,052,100 7/14 | 4040億5852万 | 2525億702万 | +20.21% 7/14 | -12.71% 6/24 |
| 2018年 3月期 | 1,997 2/8 | 1,458 6/13 | 3,372,100 1/29 | 4721億5031万 | 3447億1464万 | +8.87% 2/8 | -5.24% 6/8 |
| 2019年 3月期 | 2,077 9/26 | 1,418 12/26 | 2,140,700 11/1 | 4864億2197万 | 3320億8780万 | +9.18% 5/16 | -15.22% 12/25 |
| 2020年 3月期 | 1,609 12/13 | 908 3/23 | 2,284,800 3/23 | 3768億1895万 | 2126億4860万 | +6.78% 9/17 | -22.04% 3/16 |
| 2021年 3月期 | 1,507 3/22 | 930 7/31 | 2,131,300 11/30 | 3529億3111万 | 2178億88万 | +11.46% 2/8 | -8.25% 7/3 |
| 2022年 3月期 | 1,398 4/1 | 1,104 12/21 | 1,951,600 10/28 | 3274億391万 | 2585億5072万 | +11.03% 2/8 | -8.31% 5/14 |
| 2023年 3月期 | 1,231 3/10 | 1,003 11/4 | 2,725,500 2/17 | 2882億9342万 | 2348億9708万 | +11.13% 2/21 | -5.3% 8/9 |
| 2024年 3月期 | 2,012 2/2 | 1,166 4/6 | 4,647,900 2/2 | 4711億9933万 | 2730億7078万 | +13.26% 12/13 | -8.24% 10/4 |
| 最新 | 2,976 2025/4/28 | 2,363,600 | 6969億6283万 | +2.37% 2,907 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/04/28 vs 2024/12/30
- 72%（1.72倍）
- 過去安値
908円（2020/03/23） - 228%（3.28倍）
2,976円（4/28）