株価チャート
株価
4/28
- 前日 (4/25)
- 3,405
- 始値
- 3,425
- 高値
- 3,430
- 安値
- 3,385
- 終値 +0.29%
- 3,415
- 出来高 -24.23%
- 92,900
乖離率
- 株価（5日）
移動平均値 - +0.38%
3,402 - 株価（25日）
移動平均値 - +2.34%
3,337 - 出来高（5日）
移動平均値 - -17.52%
112,640
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 | 3,425 | 3,430 | 3,385 | 3,415 | +0.29% | 92,900 | 2193億2769万 | +2.34% | - | 2.14 |
| 04/25 | 3,375 | 3,460 | 3,365 | 3,405 | +0.89% | 122,600 | 2186億8544万 | +1.92% | - | 2.13 |
| 04/24 | 3,410 | 3,420 | 3,365 | 3,375 | -0.44% | 61,000 | 2167億5870万 | +0.87% | - | 2.11 |
| 04/23 | 3,450 | 3,450 | 3,375 | 3,390 | -1.02% | 128,600 | 2177億2207万 | +1.13% | - | 2.12 |
| 04/22 | 3,400 | 3,445 | 3,385 | 3,425 | +0.29% | 158,100 | 2199億6994万 | +2.03% | - | 2.15 |
| 04/21 | 3,365 | 3,435 | 3,345 | 3,415 | +0.89% | 123,700 | 2193億2769万 | +1.7% | - | 2.14 |
| 04/18 | 3,325 | 3,400 | 3,300 | 3,385 | +2.73% | 120,100 | 2174億94万 | +0.74% | - | 2.12 |
| 04/17 | 3,265 | 3,330 | 3,265 | 3,295 | +0.76% | 69,300 | 2116億2071万 | -2.08% | - | 2.06 |
| 04/16 | 3,245 | 3,285 | 3,190 | 3,270 | +0.77% | 76,800 | 2100億1509万 | -3.02% | - | 2.05 |
| 04/15 | 3,265 | 3,295 | 3,235 | 3,245 | -0.31% | 56,500 | 2084億947万 | -4.02% | - | 2.03 |
| 04/14 | 3,255 | 3,330 | 3,250 | 3,255 | +1.4% | 83,200 | 2090億5172万 | -4.1% | - | 2.04 |
| 04/11 | 3,185 | 3,220 | 3,110 | 3,210 | -1.38% | 100,100 | 2061億6160万 | -5.84% | - | 2.01 |
| 04/10 | 3,250 | 3,275 | 3,215 | 3,255 | +5% | 122,200 | 2090億5172万 | -5.07% | - | 2.04 |
| 04/09 | 3,135 | 3,135 | 3,065 | 3,100 | -2.21% | 120,000 | 1990億9688万 | -10.04% | - | 1.94 |
| 04/08 | 3,145 | 3,210 | 3,130 | 3,170 | +3.26% | 104,000 | 2035億9261万 | -8.65% | - | 1.99 |
| 04/07 | 2,983 | 3,120 | 2,911 | 3,070 | -5.25% | 255,200 | 1971億7013万 | -12.03% | - | 1.92 |
| 04/04 | 3,210 | 3,285 | 3,195 | 3,240 | -1.22% | 172,400 | 2080億8835万 | -7.8% | - | 2.03 |
| 04/03 | 3,255 | 3,310 | 3,235 | 3,280 | -2.81% | 139,200 | 2106億5734万 | -7.19% | - | 2.05 |
| 04/02 | 3,435 | 3,435 | 3,340 | 3,375 | 0% | 99,400 | 2167億5870万 | -4.98% | - | 2.11 |
| 04/01 | 3,395 | 3,395 | 3,355 | 3,375 | +0.15% | 89,700 | 2167億5870万 | -5.44% | - | 2.11 |
| 03/31 | 3,455 | 3,455 | 3,345 | 3,370 | -3.58% | 173,200 | 2164億3757万 | -6.08% | 18.6 | 2.11 |
| 03/28 | 3,540 | 3,545 | 3,490 | 3,495 | -1.27% | 118,400 | 2244億6567万 | -2.97% | 19.29 | 2.19 |
| 03/27 | 3,535 | 3,550 | 3,495 | 3,540 | 0% | 105,500 | 2273億5579万 | -1.83% | 19.54 | 2.22 |
| 03/26 | 3,545 | 3,560 | 3,510 | 3,540 | +0.43% | 96,400 | 2273億5579万 | -1.69% | 19.54 | 2.22 |
| 03/25 | 3,505 | 3,540 | 3,475 | 3,525 | +0.43% | 119,000 | 2263億9242万 | -1.97% | 19.46 | 2.21 |
| 03/24 | 3,545 | 3,545 | 3,470 | 3,510 | -0.99% | 67,700 | 2254億2904万 | -2.31% | 19.37 | 2.2 |
| 03/21 | 3,535 | 3,570 | 3,500 | 3,545 | +0.71% | 94,100 | 2276億7691万 | -1.28% | 19.57 | 2.22 |
| 03/19 | 3,515 | 3,555 | 3,505 | 3,520 | +0.43% | 70,800 | 2260億7129万 | -1.79% | 19.43 | 2.2 |
| 03/18 | 3,475 | 3,570 | 3,440 | 3,505 | +1.45% | 221,400 | 2251億792万 | -2.07% | 19.35 | 2.2 |
| 03/17 | 3,505 | 3,505 | 3,455 | 3,455 | -0.72% | 69,000 | 2218億9668万 | -3.38% | 19.07 | 2.16 |
| 03/14 | 3,480 | 3,530 | 3,480 | 3,480 | -0.85% | 112,500 | 2235億230万 | -2.66% | 19.21 | 2.18 |
| 03/13 | 3,500 | 3,530 | 3,460 | 3,510 | +1.3% | 113,200 | 2254億2904万 | -1.71% | 19.37 | 2.2 |
| 03/12 | 3,485 | 3,505 | 3,445 | 3,465 | -0.43% | 114,800 | 2225億3893万 | -2.81% | 19.12 | 2.17 |
| 03/11 | 3,510 | 3,525 | 3,420 | 3,480 | -2.66% | 130,800 | 2235億230万 | -2.25% | 19.21 | 2.18 |
| 03/10 | 3,625 | 3,635 | 3,560 | 3,575 | -1.65% | 83,500 | 2296億366万 | +0.53% | 19.73 | 2.24 |
| 03/07 | 3,660 | 3,705 | 3,630 | 3,635 | -1.76% | 87,800 | 2334億5714万 | +2.45% | 20.06 | 2.28 |
| 03/06 | 3,715 | 3,725 | 3,670 | 3,700 | +0.27% | 74,600 | 2376億3176万 | +4.55% | 20.42 | 2.32 |
| 03/05 | 3,710 | 3,725 | 3,655 | 3,690 | 0% | 133,200 | 2369億8951万 | +4.56% | 20.37 | 2.31 |
| 03/04 | 3,710 | 3,715 | 3,655 | 3,690 | +0.14% | 73,800 | 2369億8951万 | +4.92% | 20.37 | 2.31 |
| 03/03 | 3,720 | 3,720 | 3,640 | 3,685 | +0.27% | 85,500 | 2366億6838万 | +5.2% | 20.34 | 2.31 |
| 02/28 | 3,670 | 3,680 | 3,630 | 3,675 | -1.21% | 191,600 | 2360億2614万 | +5.36% | 20.28 | 2.3 |
| 02/27 | 3,740 | 3,760 | 3,705 | 3,720 | -0.27% | 71,400 | 2389億1625万 | +7.05% | 20.53 | 2.33 |
| 02/26 | 3,810 | 3,840 | 3,685 | 3,730 | -2.1% | 134,000 | 2395億5850万 | +7.77% | 20.59 | 2.34 |
| 02/25 | 3,830 | 3,845 | 3,740 | 3,810 | -1.3% | 141,000 | 2446億9648万 | +10.6% | 21.03 | 2.39 |
| 02/21 | 3,770 | 3,885 | 3,760 | 3,860 | +3.9% | 274,500 | 2479億772万 | +12.67% | 21.3 | 2.42 |
| 02/20 | 3,625 | 3,760 | 3,605 | 3,715 | +3.77% | 242,000 | 2385億9513万 | +9.04% | 20.5 | 2.33 |
| 02/19 | 3,420 | 3,580 | 3,420 | 3,580 | +4.68% | 132,800 | 2299億2478万 | +5.48% | 19.76 | 2.24 |
| 02/18 | 3,450 | 3,450 | 3,400 | 3,420 | +0.29% | 42,800 | 2196億4881万 | +0.97% | 18.88 | 2.14 |
| 02/17 | 3,470 | 3,525 | 3,410 | 3,410 | -1.3% | 84,200 | 2190億656万 | +0.68% | 18.82 | 2.14 |
| 02/14 | 3,505 | 3,520 | 3,445 | 3,455 | -0.43% | 65,400 | 2218億9668万 | +2.01% | 19.07 | 2.16 |
| 02/13 | 3,395 | 3,500 | 3,385 | 3,470 | +2.97% | 163,600 | 2228億6005万 | +2.42% | 19.15 | 2.17 |
| 02/12 | 3,410 | 3,410 | 3,330 | 3,370 | -0.59% | 73,200 | 2164億3757万 | -0.5% | 18.6 | 2.11 |
| 02/10 | 3,330 | 3,435 | 3,270 | 3,390 | -0.88% | 154,600 | 2177億2207万 | +0.03% | 18.71 | 2.12 |
| 02/07 | 3,435 | 3,475 | 3,395 | 3,420 | -0.29% | 154,600 | 2196億4881万 | +0.77% | 18.88 | 2.14 |
| 02/06 | 3,355 | 3,430 | 3,355 | 3,430 | +1.48% | 128,100 | 2202億9106万 | +0.88% | 18.93 | 2.15 |
| 02/05 | 3,370 | 3,390 | 3,345 | 3,380 | +0.45% | 64,700 | 2170億7982万 | -0.68% | 18.66 | 2.12 |
| 02/04 | 3,370 | 3,405 | 3,340 | 3,365 | +0.6% | 70,100 | 2161億1645万 | -1.29% | 18.57 | 2.11 |
| 02/03 | 3,355 | 3,360 | 3,295 | 3,345 | -0.74% | 129,400 | 2148億3195万 | -2.11% | 18.46 | 2.1 |
| 01/31 | 3,385 | 3,385 | 3,355 | 3,370 | -0.44% | 63,900 | 2164億3757万 | -1.63% | 18.6 | 2.11 |
| 01/30 | 3,375 | 3,400 | 3,365 | 3,385 | -0.59% | 56,900 | 2174億94万 | -1.4% | 18.68 | 2.12 |
| 01/29 | 3,470 | 3,470 | 3,405 | 3,405 | -1.73% | 62,000 | 2186億8544万 | -1.02% | 18.79 | 2.13 |
| 01/28 | 3,400 | 3,490 | 3,385 | 3,465 | +2.82% | 142,400 | 2225億3893万 | +0.52% | 19.12 | 2.17 |
| 01/27 | 3,380 | 3,385 | 3,355 | 3,370 | +0.75% | 35,100 | 2164億3757万 | -2.35% | 18.6 | 2.11 |
| 01/24 | 3,335 | 3,380 | 3,335 | 3,345 | +0.75% | 39,200 | 2148億3195万 | -3.3% | 18.46 | 2.1 |
| 01/23 | 3,345 | 3,355 | 3,315 | 3,320 | -0.75% | 48,300 | 2132億2633万 | -4.32% | 18.32 | 2.08 |
| 01/22 | 3,375 | 3,375 | 3,345 | 3,345 | -0.45% | 34,800 | 2148億3195万 | -3.88% | 18.46 | 2.1 |
| 01/21 | 3,340 | 3,375 | 3,330 | 3,360 | +0.75% | 58,500 | 2157億9532万 | -3.67% | 18.55 | 2.1 |
| 01/20 | 3,360 | 3,395 | 3,335 | 3,335 | -0.45% | 33,400 | 2141億8970万 | -4.66% | 18.41 | 2.09 |
| 01/17 | 3,370 | 3,375 | 3,305 | 3,350 | -0.59% | 60,300 | 2151億5308万 | -4.45% | 18.49 | 2.1 |
| 01/16 | 3,425 | 3,430 | 3,360 | 3,370 | -0.88% | 49,900 | 2164億3757万 | -4.04% | 18.6 | 2.11 |
| 01/15 | 3,380 | 3,430 | 3,380 | 3,400 | +0.15% | 44,900 | 2183億6432万 | -3.27% | 18.77 | 2.13 |
| 01/14 | 3,395 | 3,415 | 3,350 | 3,395 | -0.73% | 64,800 | 2180億4319万 | -3.5% | 18.74 | 2.13 |
| 01/10 | 3,400 | 3,430 | 3,380 | 3,420 | 0% | 48,700 | 2196億4881万 | -2.92% | 18.88 | 2.14 |
| 01/09 | 3,465 | 3,470 | 3,395 | 3,420 | -1.3% | 69,700 | 2196億4881万 | -3.01% | 18.88 | 2.14 |
| 01/08 | 3,430 | 3,490 | 3,405 | 3,465 | +0.14% | 103,900 | 2225億3893万 | -1.76% | 19.12 | 2.17 |
| 01/07 | 3,455 | 3,480 | 3,420 | 3,460 | +1.02% | 60,700 | 2222億1780万 | -1.84% | 19.1 | 2.17 |
| 01/06 | 3,530 | 3,535 | 3,420 | 3,425 | -2.56% | 105,900 | 2199億6994万 | -2.75% | 18.9 | 2.15 |
| 2024 | ||||||||||
| 12/30 | 3,545 | 3,550 | 3,510 | 3,515 | -1.13% | 47,800 | 2257億5017万 | -0.2% | 19.4 | 2.2 |
| 12/27 | 3,525 | 3,555 | 3,515 | 3,555 | +1.14% | 64,400 | 2283億1916万 | +1.17% | 19.62 | 2.23 |
| 12/26 | 3,535 | 3,555 | 3,510 | 3,515 | -0.57% | 55,700 | 2257億5017万 | +0.31% | 19.4 | 2.2 |
| 12/25 | 3,560 | 3,575 | 3,510 | 3,535 | -0.28% | 55,300 | 2270億3466万 | +1.14% | 19.51 | 2.21 |
| 12/24 | 3,575 | 3,575 | 3,525 | 3,545 | -0.84% | 35,200 | 2276億7691万 | +1.75% | 19.57 | 2.22 |
| 12/23 | 3,560 | 3,600 | 3,550 | 3,575 | +0.7% | 64,500 | 2296億366万 | +2.94% | 19.73 | 2.24 |
| 12/20 | 3,570 | 3,570 | 3,475 | 3,550 | 0% | 105,700 | 2279億9804万 | +2.6% | 19.59 | 2.22 |
| 12/19 | 3,515 | 3,565 | 3,515 | 3,550 | -0.98% | 65,400 | 2279億9804万 | +2.93% | 19.59 | 2.22 |
| 12/18 | 3,610 | 3,625 | 3,580 | 3,585 | +0.28% | 47,100 | 2302億4590万 | +4.18% | 19.79 | 2.25 |
| 12/17 | 3,575 | 3,600 | 3,550 | 3,575 | 0% | 51,000 | 2296億366万 | +4.17% | 19.73 | 2.24 |
| 12/16 | 3,600 | 3,605 | 3,555 | 3,575 | -0.83% | 41,200 | 2296億366万 | +4.41% | 19.73 | 2.24 |
| 12/13 | 3,545 | 3,625 | 3,540 | 3,605 | +0.7% | 91,700 | 2315億3040万 | +5.59% | 19.9 | 2.26 |
| 12/12 | 3,560 | 3,605 | 3,560 | 3,580 | +0.85% | 105,500 | 2299億2478万 | +5.11% | 19.76 | 2.24 |
| 12/11 | 3,555 | 3,580 | 3,520 | 3,550 | -1.25% | 74,100 | 2279億9804万 | +4.47% | 19.59 | 2.22 |
| 12/10 | 3,575 | 3,615 | 3,550 | 3,595 | +1.41% | 128,800 | 2308億8815万 | +6.02% | 19.84 | 2.25 |
| 12/09 | 3,530 | 3,575 | 3,510 | 3,545 | +1.72% | 83,100 | 2276億7691万 | +4.91% | 19.57 | 2.22 |
| 12/06 | 3,475 | 3,495 | 3,460 | 3,485 | +0.87% | 60,100 | 2238億2342万 | +3.32% | 19.24 | 2.18 |
| 12/05 | 3,480 | 3,490 | 3,445 | 3,455 | -0.86% | 70,600 | 2218億9668万 | +2.49% | 19.07 | 2.16 |
| 12/04 | 3,510 | 3,535 | 3,485 | 3,485 | -0.71% | 67,800 | 2238億2342万 | +3.41% | 19.24 | 2.18 |
| 12/03 | 3,500 | 3,545 | 3,495 | 3,510 | +0.29% | 102,600 | 2254億2904万 | +4.22% | 19.37 | 2.2 |
| 12/02 | 3,415 | 3,525 | 3,415 | 3,500 | +1.6% | 145,600 | 2247億8680万 | +4.04% | 19.32 | 2.19 |
| 11/29 | 3,420 | 3,495 | 3,405 | 3,445 | +1.17% | 111,800 | 2212億5443万 | +2.59% | 19.01 | 2.16 |
| 11/28 | 3,415 | 3,445 | 3,370 | 3,405 | +0.74% | 86,900 | 2186億8544万 | +1.49% | 18.79 | 2.13 |
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 | 1,203 7/26 | 252 3/31 | 7,098,500 7/26 | - | - | +87.29% 7/25 | -31.42% 5/16 |
| 2009年 3月期 | 345 4/4 | 93 10/8 | 2,350,400 4/4 | - | - | +97.22% 4/6 | -43.7% 10/8 |
| 2010年 3月期 | 490 6/5 | 151 11/9 | 4,350,300 10/21 | - | - | +64.24% 4/5 | -37.63% 10/20 |
| 2011年 3月期 | 427 4/30 | 144 3/15 | 2,358,300 4/5 | 274億2398万 | 92億4837万 | +35.63% 12/8 | -34.14% 3/15 |
| 2012年 3月期 | 262 3/15 | 127 10/26 | 2,357,800 11/11 | 168億2689万 | 81億5654万 | +25.83% 3/8 | -16.35% 5/7 |
| 2013年 3月期 | 689 3/11 | 164 6/4 | 5,624,400 12/12 | 442億5088万 | 105億3286万 | +59.13% 12/11 | -18.1% 6/4 |
| 2014年 3月期 | 1,199 11/7 | 330 6/27 | 5,680,500 2/21 | 770億553万 | 211億9418万 | +38.02% 10/16 | -27.01% 2/4 |
| 2015年 3月期 | 1,037 6/19 | 641 5/19 | 15,360,800 7/11 | 666億111万 | 411億6809万 | +29.07% 6/4 | -13.37% 7/10 |
| 2016年 3月期 | 1,023 11/30 | 703 7/9 | 1,735,700 8/7 | 657億197万 | 451億5003万 | +20.27% 8/17 | -14.99% 1/21 |
| 2017年 3月期 | 1,425 3/31 | 777 6/24 | 765,300 11/8 | 915億2034万 | 499億266万 | +12% 11/8 | -9.09% 6/24 |
| 2018年 3月期 | 2,685 10/18 | 1,273 4/17 4/14 | 1,614,600 8/15 | 1724億4358万 | 817億5817万 | +32.58% 8/18 | -13.85% 11/15 |
| 2019年 3月期 | 3,020 3/6 | 1,784 8/22 | 1,679,100 9/19 | 1939億5889万 | 1145億7704万 | +30.91% 9/20 | -17.01% 12/25 |
| 2020年 3月期 | 6,560 1/16 | 2,644 4/5 | 1,405,000 11/8 | 4213億1468万 | 1698億1037万 | +27.74% 4/16 | -22.68% 3/17 |
| 2021年 3月期 | 8,490 7/31 | 4,745 4/1 | 1,330,400 8/7 | 5452億6855万 | 3047億4667万 | +14.2% 5/12 | -17.95% 3/4 |
| 2022年 3月期 | 7,360 9/17 | 4,690 1/28 | 382,900 2/10 | 4726億9452万 | 3012億1431万 | +14.49% 9/10 | -16.32% 10/6 |
| 2023年 3月期 | 6,210 4/7 4/5 | 2,724 12/28 | 633,000 8/1 | 3988億3600万 | 1749億4835万 | +10.31% 11/15 | -19.82% 6/17 |
| 2024年 3月期 | 4,783 6/19 | 2,467 2/16 | 679,700 2/13 | 3071億8721万 | 1584億4258万 | +17.31% 5/17 | -20.07% 8/10 |
| 最新 | 3,415 2025/4/28 | 92,900 | 2193億2769万 | +2.34% 3,337 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 685%（7.85倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -74%（0.26倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 719%（8.19倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 252%（3.52倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 190%（2.9倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/04/28 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
93円（2008/10/08） - 3572%（36.72倍）
3,415円（4/28）