株価チャート
株価
4/28
- 前日 (4/25)
- 1,214
- 始値
- 1,230
- 高値
- 1,243
- 安値
- 1,224
- 終値 +2.39%
- 1,243
- 出来高 +5.37%
- 47,100
乖離率
- 株価（5日）
移動平均値 - +2.39%
1,214 - 株価（25日）
移動平均値 - +2.81%
1,209 - 出来高（5日）
移動平均値 - +21.52%
38,760
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 | 1,230 | 1,243 | 1,224 | 1,243 | +2.39% | 47,100 | 624億3240万 | +2.81% | 17.97 | 2.93 |
| 04/25 | 1,205 | 1,225 | 1,199 | 1,214 | +0.75% | 44,700 | 609億7582万 | +0.25% | 17.55 | 2.86 |
| 04/24 | 1,218 | 1,218 | 1,193 | 1,205 | -0.25% | 28,900 | 605億2377万 | -0.82% | 17.42 | 2.84 |
| 04/23 | 1,220 | 1,231 | 1,204 | 1,208 | +0.5% | 36,400 | 606億7445万 | -1.15% | 17.47 | 2.84 |
| 04/22 | 1,199 | 1,214 | 1,192 | 1,202 | +0.84% | 36,700 | 603億7309万 | -2.28% | 17.38 | 2.83 |
| 04/21 | 1,225 | 1,227 | 1,192 | 1,192 | -2.77% | 41,200 | 598億7082万 | -3.48% | 17.24 | 2.81 |
| 04/18 | 1,181 | 1,226 | 1,180 | 1,226 | +3.46% | 52,600 | 615億7854万 | -1.21% | 17.73 | 2.89 |
| 04/17 | 1,184 | 1,194 | 1,179 | 1,185 | +0.59% | 31,600 | 595億1923万 | -4.67% | 17.13 | 2.79 |
| 04/16 | 1,193 | 1,202 | 1,172 | 1,178 | -0.17% | 42,200 | 591億6764万 | -5.61% | 17.03 | 2.77 |
| 04/15 | 1,185 | 1,193 | 1,180 | 1,180 | -0.42% | 25,100 | 592億6809万 | -5.83% | 17.06 | 2.78 |
| 04/14 | 1,188 | 1,199 | 1,181 | 1,185 | +0.51% | 42,500 | 595億1923万 | -5.8% | 17.13 | 2.79 |
| 04/11 | 1,158 | 1,188 | 1,122 | 1,179 | -0.42% | 79,300 | 592億1786万 | -6.72% | 17.05 | 2.78 |
| 04/10 | 1,185 | 1,185 | 1,154 | 1,184 | +8.13% | 55,400 | 594億6900万 | -6.85% | 17.12 | 2.79 |
| 04/09 | 1,098 | 1,111 | 1,078 | 1,095 | -2.58% | 101,700 | 549億9878万 | -14.32% | 15.83 | 2.58 |
| 04/08 | 1,092 | 1,149 | 1,092 | 1,124 | +8.91% | 100,300 | 564億5537万 | -12.73% | 16.25 | 2.65 |
| 04/07 | 1,008 | 1,063 | 1,008 | 1,032 | -9.31% | 128,400 | 518億3447万 | -20.25% | 14.92 | 2.43 |
| 04/04 | 1,160 | 1,173 | 1,113 | 1,138 | -5.09% | 143,500 | 571億5855万 | -12.73% | 16.46 | 2.68 |
| 04/03 | 1,188 | 1,212 | 1,175 | 1,199 | -4.69% | 108,100 | 602億2241万 | -8.47% | 17.34 | 2.82 |
| 04/02 | 1,246 | 1,260 | 1,218 | 1,258 | +0.96% | 94,800 | 631億8581万 | -4.12% | 18.19 | 2.96 |
| 04/01 | 1,294 | 1,297 | 1,246 | 1,246 | -2.12% | 71,700 | 625億8309万 | -5.03% | 18.02 | 2.93 |
| 03/31 | 1,275 | 1,287 | 1,267 | 1,273 | -2.45% | 109,500 | 639億3922万 | -3.27% | 18.41 | 3 |
| 03/28 | 1,318 | 1,336 | 1,303 | 1,305 | -2.61% | 81,400 | 655億4649万 | -1.14% | 18.87 | 3.07 |
| 03/27 | 1,326 | 1,340 | 1,316 | 1,340 | +0.15% | 104,600 | 673億444万 | +1.28% | 19.38 | 3.15 |
| 03/26 | 1,309 | 1,349 | 1,301 | 1,338 | +2.92% | 134,900 | 672億399万 | +1.06% | 19.35 | 3.15 |
| 03/25 | 1,310 | 1,335 | 1,300 | 1,300 | +0.08% | 78,400 | 652億9536万 | -1.81% | 18.8 | 3.06 |
| 03/24 | 1,315 | 1,329 | 1,296 | 1,299 | +0.23% | 151,100 | 652億4513万 | -2.04% | 18.78 | 3.06 |
| 03/21 | 1,372 | 1,376 | 1,296 | 1,296 | -6.63% | 1,260,900 | 650億9445万 | -2.41% | 18.74 | 3.05 |
| 03/19 | 1,406 | 1,439 | 1,385 | 1,388 | -0.64% | 126,200 | 697億1535万 | +4.36% | 20.07 | 3.27 |
| 03/18 | 1,378 | 1,405 | 1,352 | 1,397 | +3.48% | 111,200 | 701億6739万 | +5.12% | 20.2 | 3.29 |
| 03/17 | 1,339 | 1,361 | 1,339 | 1,350 | +1.66% | 87,000 | 678億672万 | +1.66% | 19.52 | 3.18 |
| 03/14 | 1,281 | 1,342 | 1,281 | 1,328 | +3.51% | 88,700 | 667億172万 | -0.08% | 19.2 | 3.13 |
| 03/13 | 1,311 | 1,322 | 1,267 | 1,283 | -1.08% | 79,200 | 644億4149万 | -3.61% | 18.55 | 3.02 |
| 03/12 | 1,295 | 1,312 | 1,288 | 1,297 | -0.15% | 110,500 | 651億4467万 | -2.77% | 18.75 | 3.05 |
| 03/11 | 1,298 | 1,325 | 1,261 | 1,299 | -1.96% | 84,600 | 652億4513万 | -2.77% | 18.78 | 3.06 |
| 03/10 | 1,344 | 1,356 | 1,290 | 1,325 | -0.15% | 112,800 | 665億5104万 | -1.12% | 19.16 | 3.12 |
| 03/07 | 1,366 | 1,369 | 1,322 | 1,327 | -2.86% | 95,800 | 666億5149万 | -1.26% | 19.19 | 3.12 |
| 03/06 | 1,374 | 1,382 | 1,341 | 1,366 | +1.19% | 129,700 | 686億1035万 | +1.34% | 19.75 | 3.22 |
| 03/05 | 1,347 | 1,371 | 1,331 | 1,350 | +1.43% | 109,200 | 678億672万 | -0.15% | 19.52 | 3.18 |
| 03/04 | 1,303 | 1,350 | 1,296 | 1,331 | +3.1% | 164,100 | 668億5240万 | -1.7% | 19.25 | 3.13 |
| 03/03 | 1,309 | 1,320 | 1,291 | 1,291 | +0.94% | 76,000 | 648億4331万 | -5% | 18.67 | 3.04 |
| 02/28 | 1,287 | 1,315 | 1,279 | 1,279 | -1.16% | 104,800 | 642億4058万 | -6.3% | 18.49 | 3.01 |
| 02/27 | 1,260 | 1,298 | 1,260 | 1,294 | +3.69% | 109,200 | 649億9399万 | -5.69% | 18.71 | 3.05 |
| 02/26 | 1,240 | 1,277 | 1,230 | 1,248 | -0.16% | 158,300 | 626億8354万 | -9.43% | 18.05 | 2.94 |
| 02/25 | 1,315 | 1,322 | 1,250 | 1,250 | -7.61% | 243,700 | 627億8400万 | -9.81% | 18.07 | 2.94 |
| 02/21 | 1,333 | 1,364 | 1,324 | 1,353 | -0.15% | 115,300 | 679億5740万 | -2.87% | 19.56 | 3.18 |
| 02/20 | 1,397 | 1,439 | 1,343 | 1,355 | -3.01% | 135,100 | 680億5785万 | -3.01% | 19.59 | 3.19 |
| 02/19 | 1,370 | 1,424 | 1,361 | 1,397 | +1.97% | 130,500 | 701億6739万 | -0.21% | 20.2 | 3.29 |
| 02/18 | 1,333 | 1,370 | 1,325 | 1,370 | +2.78% | 53,400 | 688億1126万 | -2.35% | 19.81 | 3.22 |
| 02/17 | 1,329 | 1,344 | 1,320 | 1,333 | -0.45% | 59,600 | 669億5285万 | -5.39% | 19.27 | 3.14 |
| 02/14 | 1,365 | 1,372 | 1,333 | 1,339 | -1.4% | 66,400 | 672億5422万 | -5.5% | 19.36 | 3.15 |
| 02/13 | 1,342 | 1,361 | 1,313 | 1,358 | +1.19% | 99,600 | 682億853万 | -4.77% | 19.64 | 3.2 |
| 02/12 | 1,384 | 1,401 | 1,289 | 1,342 | -1.54% | 146,200 | 674億490万 | -6.35% | 19.4 | 3.16 |
| 02/10 | 1,355 | 1,370 | 1,338 | 1,363 | +0.22% | 90,600 | 684億5967万 | -5.41% | 19.71 | 3.21 |
| 02/07 | 1,382 | 1,392 | 1,360 | 1,360 | -1.59% | 76,300 | 683億899万 | -6.14% | 19.67 | 3.2 |
| 02/06 | 1,388 | 1,390 | 1,369 | 1,382 | +0.44% | 53,200 | 694億1399万 | -5.21% | 19.98 | 3.25 |
| 02/05 | 1,375 | 1,388 | 1,347 | 1,376 | +0.58% | 71,400 | 691億1262万 | -6.01% | 19.9 | 3.24 |
| 02/04 | 1,380 | 1,391 | 1,360 | 1,368 | +1.33% | 84,500 | 687億1080万 | -6.88% | 19.78 | 3.22 |
| 02/03 | 1,393 | 1,405 | 1,340 | 1,350 | -3.91% | 105,200 | 678億672万 | -8.41% | 19.52 | 3.18 |
| 01/31 | 1,425 | 1,428 | 1,399 | 1,405 | -1.33% | 40,200 | 705億6921万 | -5.2% | 20.32 | 3.31 |
| 01/30 | 1,404 | 1,424 | 1,402 | 1,424 | +0.56% | 58,500 | 715億2353万 | -4.11% | 20.59 | 3.35 |
| 01/29 | 1,449 | 1,454 | 1,415 | 1,416 | -2.61% | 72,300 | 711億2171万 | -4.77% | 20.47 | 3.33 |
| 01/28 | 1,422 | 1,454 | 1,422 | 1,454 | +2.25% | 73,000 | 730億3034万 | -2.28% | 21.02 | 3.42 |
| 01/27 | 1,468 | 1,470 | 1,421 | 1,422 | -1.8% | 55,300 | 714億2307万 | -4.37% | 20.56 | 3.35 |
| 01/24 | 1,455 | 1,482 | 1,446 | 1,448 | +0.21% | 71,300 | 727億2898万 | -2.69% | 20.94 | 3.41 |
| 01/23 | 1,447 | 1,463 | 1,441 | 1,445 | -0.62% | 71,500 | 725億7830万 | -2.96% | 20.89 | 3.4 |
| 01/22 | 1,445 | 1,465 | 1,431 | 1,454 | +0.28% | 80,100 | 730億3034万 | -2.35% | 21.02 | 3.42 |
| 01/21 | 1,440 | 1,450 | 1,416 | 1,450 | +0.62% | 49,100 | 728億2944万 | -2.49% | 20.97 | 3.41 |
| 01/20 | 1,433 | 1,443 | 1,413 | 1,441 | +1.62% | 60,700 | 723億7739万 | -2.9% | 20.84 | 3.39 |
| 01/17 | 1,441 | 1,441 | 1,394 | 1,418 | -1.8% | 76,400 | 712億2216万 | -4.38% | 20.5 | 3.34 |
| 01/16 | 1,450 | 1,453 | 1,425 | 1,444 | -0.41% | 70,700 | 725億2807万 | -2.43% | 20.88 | 3.4 |
| 01/15 | 1,471 | 1,481 | 1,432 | 1,450 | -1.43% | 115,500 | 728億2944万 | -1.76% | 20.97 | 3.41 |
| 01/14 | 1,506 | 1,520 | 1,450 | 1,471 | -2.32% | 94,300 | 738億8421万 | +0.07% | 21.27 | 3.46 |
| 01/10 | 1,527 | 1,530 | 1,495 | 1,506 | -2.21% | 64,400 | 756億4216万 | +2.73% | 21.78 | 3.55 |
| 01/09 | 1,555 | 1,555 | 1,530 | 1,540 | -0.96% | 80,000 | 773億4988万 | +5.62% | 22.27 | 3.63 |
| 01/08 | 1,534 | 1,562 | 1,519 | 1,555 | +0.97% | 132,700 | 781億329万 | +7.24% | 22.48 | 3.66 |
| 01/07 | 1,565 | 1,580 | 1,540 | 1,540 | +0.59% | 82,100 | 773億4988万 | +7.09% | 22.27 | 3.63 |
| 01/06 | 1,577 | 1,596 | 1,531 | 1,531 | -2.79% | 143,000 | 768億9784万 | +7.29% | 22.14 | 3.6 |
| 2024 | ||||||||||
| 12/30 | 1,579 | 1,592 | 1,561 | 1,575 | -0.25% | 82,900 | 791億784万 | +11.07% | 22.77 | 3.71 |
| 12/27 | 1,548 | 1,582 | 1,541 | 1,579 | +2.53% | 148,200 | 793億874万 | +12.22% | 22.83 | 3.72 |
| 12/26 | 1,534 | 1,548 | 1,491 | 1,540 | +2.33% | 123,100 | 773億4988万 | +10.32% | 22.27 | 3.63 |
| 12/25 | 1,496 | 1,505 | 1,470 | 1,505 | +0.8% | 82,400 | 755億9193万 | +8.66% | 21.76 | 3.54 |
| 12/24 | 1,599 | 1,607 | 1,491 | 1,493 | -2.86% | 213,200 | 749億8920万 | +8.5% | 21.59 | 3.51 |
| 12/23 | 1,492 | 1,545 | 1,490 | 1,537 | +3.09% | 131,900 | 771億9920万 | +12.35% | 22.22 | 3.62 |
| 12/20 | 1,474 | 1,510 | 1,466 | 1,491 | +1.84% | 130,600 | 748億8875万 | +9.96% | 21.56 | 3.51 |
| 12/19 | 1,411 | 1,467 | 1,406 | 1,464 | +1.6% | 50,200 | 735億3262万 | +8.85% | 21.17 | 3.45 |
| 12/18 | 1,444 | 1,458 | 1,420 | 1,441 | +0.21% | 88,700 | 723億7739万 | +7.7% | 20.84 | 3.39 |
| 12/17 | 1,444 | 1,444 | 1,410 | 1,438 | -0.42% | 81,200 | 722億2671万 | +8.04% | 20.79 | 3.39 |
| 12/16 | 1,478 | 1,483 | 1,439 | 1,444 | -1.43% | 76,300 | 725億2807万 | +8.98% | 20.88 | 3.4 |
| 12/13 | 1,444 | 1,479 | 1,432 | 1,465 | +1.03% | 140,000 | 735億8284万 | +11.24% | 21.18 | 3.45 |
| 12/12 | 1,437 | 1,469 | 1,401 | 1,450 | +3.06% | 108,400 | 728億2944万 | +10.86% | 20.97 | 3.41 |
| 12/11 | 1,388 | 1,427 | 1,381 | 1,407 | +1.88% | 110,900 | 706億6967万 | +8.06% | 20.34 | 3.31 |
| 12/10 | 1,430 | 1,444 | 1,378 | 1,381 | -1.92% | 83,200 | 693億6376万 | +6.81% | 19.97 | 3.25 |
| 12/09 | 1,396 | 1,410 | 1,366 | 1,408 | +5.39% | 104,700 | 707億1989万 | +9.49% | 20.36 | 3.31 |
| 12/06 | 1,371 | 1,377 | 1,329 | 1,336 | -1.4% | 40,500 | 671億353万 | +4.46% | 19.32 | 3.14 |
| 12/05 | 1,314 | 1,364 | 1,310 | 1,355 | +3.67% | 64,300 | 680億5785万 | +6.27% | 19.59 | 3.19 |
| 12/04 | 1,346 | 1,346 | 1,289 | 1,307 | -3.47% | 47,500 | 656億4695万 | +2.99% | 18.9 | 3.08 |
| 12/03 | 1,323 | 1,370 | 1,323 | 1,354 | +2.58% | 90,100 | 680億762万 | +6.95% | 19.58 | 3.19 |
| 12/02 | 1,335 | 1,349 | 1,311 | 1,320 | -0.75% | 40,400 | 662億9990万 | +4.85% | 19.09 | 3.11 |
| 11/29 | 1,272 | 1,339 | 1,268 | 1,330 | +4.89% | 96,300 | 668億217万 | +6.23% | 19.23 | 3.13 |
| 11/28 | 1,254 | 1,272 | 1,250 | 1,268 | +1.12% | 26,800 | 636億8808万 | +1.85% | 18.33 | 2.98 |
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 | 113 904 6/18 | 78 623 1/24 620 1/23 | 79,200 9,900 1/22 | - | - | +7.01% 6/20 | -14.53% 1/24 |
| 2009年 3月期 | 111 890 6/18 | 65 516 10/10 | 288,000 36,000 5/12 | - | - | +18.6% 5/9 | -21.89% 10/8 |
| 2010年 3月期 | 101 810 12/21 | 83 662 4/23 | 84,800 10,600 12/18 | - | - | +8.98% 12/28 | -8.13% 2/8 |
| 2011年 3月期 | 98 787 3/2 787 3/1 他5件 | 66 530 3/16 | 154,400 19,300 7/29 | 49億4110万 | 33億2755万 | +7.66% 11/19 | -24.1% 3/15 |
| 2012年 3月期 | 104 830 7/26 | 77 623 4/15 616 4/12 他2件 | 105,600 13,200 7/26 | 52億1107万 | 38億6749万 | +9.37% 8/30 | -11.63% 8/9 |
| 2013年 3月期 | 120 958 3/18 | 89 710 4/16 | 760,000 95,000 3/18 | 60億1470万 | 44億5766万 | +12.56% 3/19 | -5.56% 9/7 |
| 2014年 3月期 | 110 880 1/21 | 94 756 6/21 755 6/18 | 151,200 18,900 12/13 | 55億2499万 | 47億4019万 | +6.3% 1/21 | -8.04% 2/4 |
| 2015年 3月期 | 146 1,160 3/26 1,164 3/24 | 99 790 5/16 790 4/15 | 260,000 32,500 2/18 | 72億8294万 | 49億5993万 | +9.3% 11/26 | -4.47% 10/17 |
| 2016年 3月期 | 199 1,590 12/7 | 125 1,002 2/12 | 2,072,800 259,100 2/25 | 99億8265万 | 62億9095万 | +15.47% 2/25 | -21.04% 2/12 |
| 2017年 3月期 | 359 1,436 3/27 | 143 570 6/24 | 1,009,600 252,400 10/26 | 180億3156万 | 71億5737万 | +28.57% 10/31 | -10.49% 6/24 |
| 2018年 3月期 | 355 1,420 3/30 | 264 1,055 9/6 | 1,278,800 319,700 2/28 | 178億3065万 | 132億4742万 | +12.28% 3/13 | -10.9% 8/9 |
| 2019年 3月期 | 613 1,225 10/15 1,225 10/10 | 313 1,253 4/17 | 851,600 212,900 8/29 | 307億6416万 | 157億3367万 | +17.12% 10/10 | -20.95% 12/25 |
| 2020年 3月期 | 606 1,212 1/23 | 295 589 3/17 | 914,400 457,200 2/5 | 304億3768万 | 147億9191万 | +20.06% 1/7 | -26.82% 3/13 |
| 2021年 3月期 | 598 1,195 10/16 | 349 697 4/3 | 814,800 407,400 6/29 | 300億1075万 | 175億417万 | +14.63% 9/29 | -7.5% 7/10 |
| 2022年 3月期 | 754 1,508 9/14 | 484 967 1/27 | 1,187,000 593,500 8/4 | 378億7130万 | 242億8485万 | +22.77% 8/10 | -11.04% 12/6 |
| 2023年 3月期 | 834 1,667 2/9 | 491 982 6/20 | 2,814,200 1,407,100 11/21 | 418億6437万 | 246億6155万 | +16.7% 11/22 | -10.81% 5/16 |
| 2024年 3月期 | 1,200 2,399 3/12 | 695 1,389 4/6 | 361,000 180,500 3/11 | 602億4752万 | 348億8279万 | +20.41% 11/24 11/22 | -10.95% 8/8 |
| 最新 | 1,243 2025/4/28 | 47,100 | 624億3240万 | +2.81% 1,209 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- -29%（0.71倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/04/28 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
65円（2008/10/10） - 1827%（19.27倍）
1,243円（4/28）