株価チャート
株価
4/30
- 前日 (4/28)
- 800
- 始値
- 800
- 高値
- 805
- 安値
- 796
- 終値 +0.63%
- 805
- 出来高 -3.9%
- 7,400
乖離率
- 株価（5日）
移動平均値 - +1%
797 - 株価（25日）
移動平均値 - +1.51%
793 - 出来高（5日）
移動平均値 - +68.95%
4,380
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 | 800 | 805 | 796 | 805 | +0.63% | 7,400 | 121億7417万 | +1.51% | 8.94 | 1.89 |
| 04/28 | 799 | 801 | 794 | 800 | +0.38% | 7,700 | 120億9856万 | +0.63% | 8.88 | 1.88 |
| 04/25 | 794 | 797 | 793 | 797 | +0.63% | 3,500 | 120億5319万 | 0% | 8.85 | 1.87 |
| 04/24 | 790 | 794 | 790 | 792 | -0.13% | 1,300 | 119億7757万 | -0.88% | 8.8 | 1.86 |
| 04/23 | 790 | 793 | 790 | 793 | +1.02% | 2,000 | 119億9269万 | -1% | 8.81 | 1.86 |
| 04/22 | 784 | 785 | 782 | 785 | +0.51% | 3,000 | 118億7171万 | -2.24% | 8.72 | 1.84 |
| 04/21 | 786 | 786 | 780 | 781 | -0.51% | 7,100 | 118億1121万 | -2.86% | 8.67 | 1.83 |
| 04/18 | 784 | 785 | 781 | 785 | +0.13% | 12,700 | 118億7171万 | -2.61% | 8.72 | 1.84 |
| 04/17 | 784 | 784 | 777 | 784 | 0% | 3,600 | 118億5658万 | -2.85% | 8.71 | 1.84 |
| 04/16 | 780 | 784 | 777 | 784 | +0.51% | 7,700 | 118億5658万 | -3.09% | 8.71 | 1.84 |
| 04/15 | 781 | 783 | 777 | 780 | +0.13% | 10,300 | 117億9609万 | -3.7% | 8.66 | 1.83 |
| 04/14 | 789 | 790 | 776 | 779 | -0.13% | 14,900 | 117億8097万 | -4.06% | 8.65 | 1.83 |
| 04/11 | 785 | 786 | 778 | 780 | -1.02% | 20,700 | 117億9609万 | -4.18% | 8.66 | 1.83 |
| 04/10 | 783 | 798 | 767 | 788 | +2.6% | 21,900 | 119億1708万 | -3.43% | 8.75 | 1.85 |
| 04/09 | 778 | 778 | 753 | 768 | -0.78% | 28,700 | 116億1461万 | -6% | 8.53 | 1.8 |
| 04/08 | 777 | 789 | 763 | 774 | +3.48% | 19,000 | 117億535万 | -5.61% | 8.6 | 1.82 |
| 04/07 | 740 | 762 | 730 | 748 | -3.73% | 69,900 | 113億1215万 | -9% | 8.31 | 1.76 |
| 04/04 | 795 | 802 | 772 | 777 | -2.75% | 71,600 | 117億5072万 | -5.82% | 8.63 | 1.82 |
| 04/03 | 801 | 803 | 795 | 799 | -0.87% | 26,500 | 120億8343万 | -3.27% | 8.87 | 1.88 |
| 04/02 | 811 | 811 | 804 | 806 | -0.62% | 10,100 | 121億8929万 | -2.54% | 8.95 | 1.89 |
| 04/01 | 810 | 811 | 807 | 811 | +0.12% | 4,000 | 122億6491万 | -2.05% | 9.01 | 1.9 |
| 03/31 | 808 | 810 | 804 | 810 | -0.49% | 10,300 | 122億4979万 | -2.29% | 9 | 1.9 |
| 03/28 | 804 | 820 | 804 | 814 | -3.9% | 20,900 | 123億1028万 | -1.81% | 9.04 | 1.91 |
| 03/27 | 847 | 849 | 844 | 847 | -0.35% | 17,400 | 128億935万 | +2.05% | 9.41 | 1.99 |
| 03/26 | 850 | 850 | 845 | 850 | 0% | 5,300 | 128億5472万 | +2.53% | 9.44 | 2 |
| 03/25 | 848 | 850 | 843 | 850 | +0.59% | 8,000 | 128億5472万 | +2.66% | 9.44 | 2 |
| 03/24 | 845 | 850 | 840 | 845 | +0.24% | 17,700 | 127億7910万 | +2.18% | 9.38 | 1.98 |
| 03/21 | 840 | 844 | 839 | 843 | +0.36% | 14,900 | 127億4885万 | +2.06% | 9.36 | 1.98 |
| 03/19 | 831 | 840 | 831 | 840 | +0.48% | 9,800 | 127億348万 | +1.94% | 9.33 | 1.97 |
| 03/18 | 830 | 836 | 829 | 836 | +0.97% | 11,900 | 126億4299万 | +1.58% | 9.28 | 1.96 |
| 03/17 | 832 | 832 | 823 | 828 | +0.73% | 13,900 | 125億2200万 | +0.73% | 9.2 | 1.94 |
| 03/14 | 822 | 826 | 822 | 822 | +0.24% | 11,800 | 124億3127万 | +0.12% | 9.13 | 1.93 |
| 03/13 | 824 | 824 | 820 | 820 | -0.49% | 9,200 | 124億102万 | -0.12% | 9.11 | 1.93 |
| 03/12 | 819 | 824 | 819 | 824 | +0.73% | 3,900 | 124億6151万 | +0.49% | 9.15 | 1.93 |
| 03/11 | 824 | 824 | 818 | 818 | -0.73% | 19,100 | 123億7077万 | -0.12% | 9.08 | 1.92 |
| 03/10 | 825 | 827 | 823 | 824 | 0% | 4,800 | 124億6151万 | +0.61% | 9.15 | 1.93 |
| 03/07 | 826 | 827 | 824 | 824 | -0.6% | 6,800 | 124億6151万 | +0.73% | 9.15 | 1.93 |
| 03/06 | 825 | 830 | 822 | 829 | +0.48% | 11,300 | 125億3713万 | +1.47% | 9.21 | 1.95 |
| 03/05 | 828 | 829 | 823 | 825 | -0.36% | 5,500 | 124億7664万 | +0.98% | 9.16 | 1.94 |
| 03/04 | 824 | 828 | 823 | 828 | +0.36% | 8,300 | 125億2200万 | +1.47% | 9.2 | 1.94 |
| 03/03 | 825 | 827 | 824 | 825 | +0.49% | 7,700 | 124億7664万 | +1.23% | 9.16 | 1.94 |
| 02/28 | 820 | 823 | 818 | 821 | 0% | 6,200 | 124億1614万 | +0.86% | 9.12 | 1.93 |
| 02/27 | 822 | 823 | 820 | 821 | -0.12% | 3,700 | 124億1614万 | +0.86% | 9.12 | 1.93 |
| 02/26 | 824 | 824 | 821 | 822 | -0.24% | 2,700 | 124億3127万 | +0.98% | 9.13 | 1.93 |
| 02/25 | 826 | 827 | 822 | 824 | -0.24% | 8,300 | 124億6151万 | +1.35% | 9.15 | 1.93 |
| 02/21 | 826 | 826 | 822 | 826 | +0.36% | 2,600 | 124億9176万 | +1.6% | 9.17 | 1.94 |
| 02/20 | 830 | 833 | 823 | 823 | -0.6% | 8,800 | 124億4639万 | +1.35% | 9.14 | 1.93 |
| 02/19 | 832 | 833 | 825 | 828 | -0.36% | 10,400 | 125億2200万 | +1.97% | 9.2 | 1.94 |
| 02/18 | 834 | 834 | 821 | 831 | +0.36% | 6,000 | 125億6737万 | +2.34% | 9.23 | 1.95 |
| 02/17 | 820 | 839 | 816 | 828 | +0.98% | 22,300 | 125億2200万 | +1.97% | 9.2 | 1.94 |
| 02/14 | 819 | 822 | 816 | 820 | +0.61% | 14,900 | 124億102万 | +0.99% | 9.11 | 1.93 |
| 02/13 | 810 | 815 | 806 | 815 | +0.99% | 15,500 | 123億2540万 | +0.37% | 9.05 | 1.91 |
| 02/12 | 804 | 809 | 804 | 807 | +0.62% | 17,800 | 122億442万 | -0.74% | 8.96 | 1.89 |
| 02/10 | 815 | 819 | 788 | 802 | -1.47% | 111,500 | 121億2880万 | -1.47% | 8.91 | 1.88 |
| 02/07 | 806 | 814 | 800 | 814 | +0.62% | 49,200 | 123億1028万 | 0% | 9.04 | 1.91 |
| 02/06 | 820 | 825 | 799 | 809 | +0.12% | 98,400 | 122億3466万 | -0.61% | 8.98 | 1.9 |
| 02/05 | 811 | 811 | 800 | 808 | 0% | 62,700 | 122億1954万 | -0.74% | 8.97 | 1.9 |
| 02/04 | 807 | 810 | 800 | 808 | +1% | 21,200 | 122億1954万 | -0.74% | 8.97 | 1.9 |
| 02/03 | 805 | 807 | 800 | 800 | -0.25% | 38,700 | 120億9856万 | -1.72% | 8.88 | 1.88 |
| 01/31 | 807 | 812 | 802 | 802 | -0.5% | 34,700 | 121億2880万 | -1.6% | 8.91 | 1.88 |
| 01/30 | 807 | 807 | 802 | 806 | -0.74% | 21,400 | 121億8929万 | -1.35% | 8.95 | 1.89 |
| 01/29 | 814 | 814 | 802 | 812 | 0% | 17,800 | 122億8003万 | -0.85% | 9.02 | 1.91 |
| 01/28 | 810 | 812 | 803 | 812 | 0% | 19,900 | 122億8003万 | -0.98% | 9.02 | 1.91 |
| 01/27 | 815 | 815 | 806 | 812 | +0.62% | 9,600 | 122億8003万 | -0.98% | 9.02 | 1.91 |
| 01/24 | 807 | 810 | 800 | 807 | +0.75% | 23,200 | 122億442万 | -1.59% | 8.96 | 1.89 |
| 01/23 | 811 | 812 | 801 | 801 | -0.87% | 17,600 | 121億1368万 | -2.44% | 8.9 | 1.88 |
| 01/22 | 816 | 818 | 806 | 808 | -0.86% | 12,300 | 122億1954万 | -1.58% | 8.97 | 1.9 |
| 01/21 | 813 | 815 | 810 | 815 | +0.12% | 3,500 | 123億2540万 | -0.61% | 9.05 | 1.91 |
| 01/20 | 811 | 817 | 810 | 814 | +0.37% | 5,000 | 123億1028万 | -0.61% | 9.04 | 1.91 |
| 01/17 | 814 | 815 | 810 | 811 | -0.61% | 7,000 | 122億6491万 | -0.86% | 9.01 | 1.9 |
| 01/16 | 826 | 826 | 816 | 816 | -0.85% | 7,200 | 123億4053万 | 0% | 9.06 | 1.92 |
| 01/15 | 828 | 828 | 818 | 823 | +0.24% | 6,600 | 124億4639万 | +0.98% | 9.14 | 1.93 |
| 01/14 | 830 | 830 | 816 | 821 | -0.61% | 10,000 | 124億1614万 | +0.98% | 9.12 | 1.93 |
| 01/10 | 828 | 830 | 826 | 826 | -0.48% | 2,300 | 124億9176万 | +1.72% | 9.17 | 1.94 |
| 01/09 | 831 | 833 | 827 | 830 | -0.36% | 6,500 | 125億5225万 | +2.47% | 9.22 | 1.95 |
| 01/08 | 824 | 833 | 824 | 833 | +1.22% | 6,800 | 125億9762万 | +3.09% | 9.25 | 1.96 |
| 01/07 | 834 | 834 | 808 | 823 | -0.36% | 10,800 | 124億4639万 | +2.11% | 9.14 | 1.93 |
| 01/06 | 835 | 848 | 824 | 826 | +0.61% | 8,900 | 124億9176万 | +2.74% | 9.17 | 1.94 |
| 2024 | ||||||||||
| 12/30 | 817 | 823 | 813 | 821 | +0.98% | 5,000 | 124億1614万 | +2.37% | 9.12 | 1.93 |
| 12/27 | 805 | 830 | 802 | 813 | +0.99% | 15,500 | 122億9516万 | +1.63% | 9.03 | 1.91 |
| 12/26 | 807 | 807 | 802 | 805 | +0.12% | 7,900 | 121億7417万 | +0.88% | 8.94 | 1.89 |
| 12/25 | 801 | 808 | 801 | 804 | -0.86% | 6,800 | 121億5905万 | +0.88% | 8.93 | 1.89 |
| 12/24 | 833 | 833 | 811 | 811 | -2.76% | 7,800 | 122億6491万 | +1.88% | 9.01 | 1.9 |
| 12/23 | 853 | 858 | 828 | 834 | -2.23% | 9,300 | 126億1274万 | +4.91% | 9.26 | 1.96 |
| 12/20 | 842 | 860 | 842 | 853 | +2.03% | 18,000 | 129億8万 | +7.57% | 9.47 | 2 |
| 12/19 | 824 | 842 | 823 | 836 | +0.24% | 11,000 | 126億4299万 | +5.82% | 9.28 | 1.96 |
| 12/18 | 837 | 842 | 823 | 834 | +0.6% | 31,600 | 126億1274万 | +5.84% | 9.26 | 1.96 |
| 12/17 | 821 | 835 | 818 | 829 | +1.34% | 22,500 | 125億3713万 | +5.47% | 9.21 | 1.95 |
| 12/16 | 804 | 823 | 803 | 818 | +1.11% | 23,700 | 123億7077万 | +4.34% | 9.08 | 1.92 |
| 12/13 | 801 | 817 | 800 | 809 | +0.75% | 21,700 | 122億3466万 | +3.32% | 8.98 | 1.9 |
| 12/12 | 790 | 805 | 789 | 803 | +1.77% | 27,900 | 121億4392万 | +2.55% | 8.92 | 1.89 |
| 12/11 | 788 | 789 | 784 | 789 | +0.25% | 7,700 | 119億3220万 | +0.77% | 8.76 | 1.85 |
| 12/10 | 783 | 787 | 781 | 787 | +0.51% | 17,200 | 119億195万 | +0.25% | 8.74 | 1.85 |
| 12/09 | 781 | 783 | 780 | 783 | +0.26% | 6,000 | 118億4146万 | -0.38% | 8.7 | 1.84 |
| 12/06 | 783 | 783 | 781 | 781 | -0.26% | 7,000 | 118億1121万 | -0.89% | 8.67 | 1.83 |
| 12/05 | 783 | 783 | 781 | 783 | +0.13% | 3,000 | 118億4146万 | -0.89% | 8.7 | 1.84 |
| 12/04 | 784 | 784 | 781 | 782 | -0.13% | 6,200 | 118億2634万 | -1.26% | 8.68 | 1.84 |
| 12/03 | 784 | 786 | 781 | 783 | -0.13% | 6,400 | 118億4146万 | -1.39% | 8.7 | 1.84 |
| 12/02 | 783 | 784 | 780 | 784 | +0.51% | 4,700 | 118億5658万 | -1.38% | 8.71 | 1.84 |
| 11/29 | 776 | 781 | 776 | 780 | +0.65% | 10,600 | 117億9609万 | -2.13% | 8.66 | 1.83 |
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 | 830 83,000 4/2 | 228 22,800 1/30 | 1,658,400 16,584 7/2 | - | - | +33.78% 6/29 | -30.73% 1/16 |
| 2009年 3月期 | 395 39,500 4/11 | 147 14,700 10/10 | 316,700 3,167 6/13 | - | - | +19.08% 3/30 | -44.64% 10/10 |
| 2010年 3月期 | 444 44,400 9/10 | 196 19,610 4/3 19,600 4/2 | 293,200 2,932 6/1 | - | - | +29.67% 6/1 | -20.46% 11/27 |
| 2011年 3月期 | 637 63,700 5/17 | 320 32,000 3/16 | 999,300 9,993 5/14 | 99億6395万 | 50億544万 | +45.59% 5/14 | -30.83% 3/15 |
| 2012年 3月期 | 542 54,200 5/20 | 293 29,250 11/24 | 1,007,600 10,076 5/20 | 84億7796万 | 45億7528万 | +20.51% 5/20 | -16.86% 11/15 |
| 2013年 3月期 | 379 37,900 7/19 | 283 28,280 5/17 | 144,500 1,445 7/19 | 59億2831万 | 44億2355万 | +8.82% 2/4 | -11.38% 5/16 |
| 2014年 3月期 | 624 1/7 | 309 6/7 | 2,464,700 3/14 | 98億5608万 | 48億3337万 | +45.64% 1/7 | -17.54% 2/4 |
| 2015年 3月期 | 419 4/1 | 305 10/17 10/15 他2件 | 2,366,800 10/31 | 66億1852万 | 48億1930万 | +21.29% 10/30 | -16.3% 5/19 |
| 2016年 3月期 | 359 8/13 | 187 2/12 | 2,326,200 8/19 | 56億7255万 | 28億2803万 | +8.26% 12/21 | -31.16% 8/25 |
| 2017年 3月期 | 379 10/17 | 200 8/31 4/8 | 55,273,300 10/12 | 57億3169万 | 30億2464万 | +67.77% 10/12 | -14.38% 4/14 |
| 2018年 3月期 | 422 10/5 | 223 4/17 | 6,990,200 4/17 | 63億8199万 | 33億7247万 | +25.35% 5/15 | -13.32% 11/15 |
| 2019年 3月期 | 743 3/7 | 321 4/25 4/12 | 1,251,200 2/5 | 112億3653万 | 48億5454万 | +27.87% 3/6 | -14.87% 12/20 |
| 2020年 3月期 | 1,900 1/9 1/8 他2件 | 509 3/23 | 1,778,900 8/6 | 287億3408万 | 76億9770万 | +36.01% 5/17 | -39.21% 3/19 |
| 2021年 3月期 | 1,430 12/1 | 590 4/6 | 1,501,500 4/23 | 216億2617万 | 89億2268万 | +39.34% 11/27 | -16.41% 7/31 |
| 2022年 3月期 | 1,320 4/30 | 845 3/11 | 781,500 8/6 | 199億6262万 | 127億7910万 | +16.26% 8/11 | -15.13% 5/17 |
| 2023年 3月期 | 1,057 2/28 | 766 6/17 | 525,300 8/24 | 159億8522万 | 115億8437万 | +14.26% 2/6 | -8.7% 6/20 |
| 2024年 3月期 | 1,135 4/17 | 718 10/24 | 322,700 5/11 | 171億6483万 | 108億5845万 | +9.53% 2/6 | -16.2% 8/21 |
| 最新 | 805 2025/4/30 | 7,400 | 121億7417万 | +1.51% 793 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -74%（0.26倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- 1176%（12.76倍）
- 2005/12/30 vs 2004/12/30
- -24%（0.76倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 79%（1.79倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 363%（4.63倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/04/30 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
67円（2003/03/17） - 1099%（11.99倍）
805円（4/30）