株価チャート
株価
4/28
- 前日 (4/25)
- 1,138
- 始値
- 1,138
- 高値
- 1,143
- 安値
- 1,116
- 終値 -1.14%
- 1,125
- 出来高 -6.93%
- 134,200
乖離率
- 株価（5日）
移動平均値 - -1.49%
1,142 - 株価（25日）
移動平均値 - -0.97%
1,136 - 出来高（5日）
移動平均値 - +37.73%
97,440
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 | 1,138 | 1,143 | 1,116 | 1,125 | -1.14% | 134,200 | 792億1674万 | -0.97% | 9.22 | 0.87 |
| 04/25 | 1,175 | 1,176 | 1,125 | 1,138 | -1.04% | 144,200 | 801億3213万 | -0.18% | 9.32 | 0.88 |
| 04/24 | 1,170 | 1,173 | 1,145 | 1,150 | 0% | 63,300 | 809億7711万 | +0.52% | 9.42 | 0.88 |
| 04/23 | 1,178 | 1,185 | 1,146 | 1,150 | +0.17% | 89,900 | 809億7711万 | +0.17% | 9.42 | 0.88 |
| 04/22 | 1,146 | 1,158 | 1,132 | 1,148 | +0.61% | 55,600 | 808億3628万 | -0.17% | 9.4 | 0.88 |
| 04/21 | 1,134 | 1,150 | 1,134 | 1,141 | -0.44% | 33,300 | 803億4337万 | -1.04% | 9.35 | 0.88 |
| 04/18 | 1,115 | 1,149 | 1,113 | 1,146 | +3.99% | 62,400 | 806億9545万 | -0.87% | 9.39 | 0.88 |
| 04/17 | 1,090 | 1,107 | 1,080 | 1,102 | +1.1% | 32,000 | 775億9719万 | -4.84% | 9.03 | 0.85 |
| 04/16 | 1,090 | 1,096 | 1,080 | 1,090 | 0% | 39,800 | 767億5221万 | -6.2% | 8.93 | 0.84 |
| 04/15 | 1,095 | 1,100 | 1,085 | 1,090 | 0% | 51,000 | 767億5221万 | -6.6% | 8.93 | 0.84 |
| 04/14 | 1,100 | 1,100 | 1,083 | 1,090 | +1.68% | 49,600 | 767億5221万 | -7.16% | 8.93 | 0.84 |
| 04/11 | 1,027 | 1,076 | 1,022 | 1,072 | -2.55% | 89,800 | 754億8475万 | -9.15% | 8.78 | 0.82 |
| 04/10 | 1,147 | 1,147 | 1,081 | 1,100 | +7.11% | 111,200 | 774億5636万 | -7.49% | 9.01 | 0.85 |
| 04/09 | 1,037 | 1,048 | 1,018 | 1,027 | -3.75% | 102,200 | 723億1608万 | -14.06% | 8.41 | 0.79 |
| 04/08 | 1,049 | 1,090 | 1,030 | 1,067 | +4.71% | 90,700 | 751億3267万 | -11.45% | 8.74 | 0.82 |
| 04/07 | 996 | 1,039 | 974 | 1,019 | -6.17% | 115,600 | 717億5276万 | -16.06% | 8.35 | 0.78 |
| 04/04 | 1,103 | 1,113 | 1,063 | 1,086 | -4.15% | 131,900 | 764億7055万 | -11.13% | 8.9 | 0.84 |
| 04/03 | 1,115 | 1,137 | 1,113 | 1,133 | -2.91% | 97,900 | 797億8005万 | -7.66% | 9.28 | 0.87 |
| 04/02 | 1,192 | 1,193 | 1,161 | 1,167 | -0.85% | 62,400 | 821億7416万 | -5.12% | 9.56 | 0.9 |
| 04/01 | 1,177 | 1,191 | 1,172 | 1,177 | +0.51% | 66,200 | 828億7831万 | -4.31% | 9.64 | 0.91 |
| 03/31 | 1,206 | 1,206 | 1,171 | 1,171 | -4.72% | 107,400 | 824億5582万 | -4.87% | 9.61 | 0.9 |
| 03/28 | 1,251 | 1,259 | 1,220 | 1,229 | -3.61% | 85,700 | 865億3988万 | -0.32% | 10.09 | 0.95 |
| 03/27 | 1,250 | 1,280 | 1,250 | 1,275 | +1.76% | 144,500 | 897億7897万 | +3.41% | 10.47 | 0.98 |
| 03/26 | 1,252 | 1,253 | 1,227 | 1,253 | +0.72% | 129,300 | 882億2984万 | +1.79% | 10.29 | 0.96 |
| 03/25 | 1,242 | 1,245 | 1,227 | 1,244 | +0.16% | 88,000 | 875億9611万 | +1.14% | 10.21 | 0.96 |
| 03/24 | 1,238 | 1,244 | 1,221 | 1,242 | +0.57% | 81,500 | 874億5528万 | +1.14% | 10.2 | 0.96 |
| 03/21 | 1,238 | 1,251 | 1,234 | 1,235 | -0.24% | 76,700 | 869億6237万 | +0.57% | 10.14 | 0.95 |
| 03/19 | 1,215 | 1,240 | 1,215 | 1,238 | +1.89% | 76,900 | 871億7362万 | +0.9% | 10.16 | 0.95 |
| 03/18 | 1,220 | 1,225 | 1,212 | 1,215 | -0.41% | 99,000 | 855億5407万 | -0.98% | 9.97 | 0.93 |
| 03/17 | 1,203 | 1,225 | 1,203 | 1,220 | +1.5% | 95,900 | 859億615万 | -0.65% | 10.01 | 0.94 |
| 03/14 | 1,193 | 1,215 | 1,191 | 1,202 | -0.5% | 170,900 | 846億3868万 | -2.2% | 9.87 | 0.92 |
| 03/13 | 1,208 | 1,214 | 1,197 | 1,208 | 0% | 108,500 | 850億6117万 | -1.79% | 9.92 | 0.93 |
| 03/12 | 1,197 | 1,226 | 1,197 | 1,208 | 0% | 127,000 | 850億6117万 | -1.87% | 9.92 | 0.93 |
| 03/11 | 1,222 | 1,237 | 1,202 | 1,208 | -3.51% | 121,600 | 850億6117万 | -1.95% | 9.92 | 0.93 |
| 03/10 | 1,264 | 1,274 | 1,252 | 1,252 | -0.24% | 62,700 | 881億5942万 | +1.38% | 10.28 | 0.96 |
| 03/07 | 1,228 | 1,255 | 1,221 | 1,255 | -2.56% | 91,600 | 883億7067万 | +1.46% | 10.3 | 0.97 |
| 03/06 | 1,270 | 1,288 | 1,268 | 1,288 | +2.14% | 97,600 | 906億9436万 | +4.21% | 10.57 | 0.99 |
| 03/05 | 1,285 | 1,302 | 1,254 | 1,261 | -1.25% | 152,400 | 887億9316万 | +2.11% | 10.35 | 0.97 |
| 03/04 | 1,286 | 1,286 | 1,257 | 1,277 | -0.08% | 68,700 | 899億1980万 | +3.48% | 10.48 | 0.98 |
| 03/03 | 1,250 | 1,284 | 1,245 | 1,278 | +4.67% | 93,600 | 899億9021万 | +3.73% | 10.49 | 0.98 |
| 02/28 | 1,218 | 1,230 | 1,205 | 1,221 | -0.16% | 85,900 | 859億7656万 | -0.81% | 10.02 | 0.94 |
| 02/27 | 1,192 | 1,223 | 1,192 | 1,223 | +2.6% | 52,100 | 861億1739万 | -0.73% | 10.04 | 0.94 |
| 02/26 | 1,175 | 1,192 | 1,175 | 1,192 | +0.51% | 74,900 | 839億3453万 | -3.25% | 9.78 | 0.92 |
| 02/25 | 1,192 | 1,197 | 1,170 | 1,186 | -1.41% | 134,800 | 835億1204万 | -3.97% | 9.74 | 0.91 |
| 02/21 | 1,206 | 1,211 | 1,196 | 1,203 | -0.25% | 103,100 | 847億910万 | -2.75% | 9.87 | 0.93 |
| 02/20 | 1,229 | 1,229 | 1,201 | 1,206 | -3.21% | 99,400 | 849億2034万 | -2.51% | 9.9 | 0.93 |
| 02/19 | 1,270 | 1,270 | 1,237 | 1,246 | +2.38% | 153,000 | 877億3694万 | +0.56% | 10.23 | 0.96 |
| 02/18 | 1,207 | 1,218 | 1,200 | 1,217 | +0.33% | 37,700 | 856億9490万 | -1.7% | 9.99 | 0.94 |
| 02/17 | 1,210 | 1,221 | 1,209 | 1,213 | -0.16% | 45,900 | 854億1324万 | -2.1% | 9.96 | 0.93 |
| 02/14 | 1,224 | 1,228 | 1,206 | 1,215 | -1.78% | 58,000 | 855億5407万 | -2.02% | 9.97 | 0.93 |
| 02/13 | 1,213 | 1,238 | 1,205 | 1,237 | +2.4% | 64,400 | 871億320万 | -0.4% | 10.15 | 0.95 |
| 02/12 | 1,235 | 1,235 | 1,196 | 1,208 | -1.55% | 87,300 | 850億6117万 | -2.82% | 9.92 | 0.93 |
| 02/10 | 1,231 | 1,231 | 1,221 | 1,227 | -1.13% | 59,900 | 863億9905万 | -1.52% | 10.07 | 0.94 |
| 02/07 | 1,248 | 1,254 | 1,239 | 1,241 | -0.56% | 61,800 | 873億8486万 | -0.64% | 10.19 | 0.95 |
| 02/06 | 1,241 | 1,251 | 1,235 | 1,248 | +1.13% | 95,800 | 878億7777万 | -0.32% | 10.24 | 0.96 |
| 02/05 | 1,230 | 1,246 | 1,226 | 1,234 | +0.33% | 88,900 | 868億9196万 | -1.52% | 10.13 | 0.95 |
| 02/04 | 1,246 | 1,258 | 1,230 | 1,230 | -0.49% | 78,200 | 866億1030万 | -1.99% | 10.1 | 0.95 |
| 02/03 | 1,229 | 1,250 | 1,225 | 1,236 | -3.59% | 141,800 | 870億3279万 | -1.51% | 10.15 | 0.95 |
| 01/31 | 1,298 | 1,298 | 1,271 | 1,282 | -1.23% | 80,700 | 902億7187万 | +2.07% | 10.52 | 0.99 |
| 01/30 | 1,264 | 1,320 | 1,254 | 1,298 | +4.51% | 200,400 | 913億9851万 | +3.51% | 10.65 | 1 |
| 01/29 | 1,248 | 1,252 | 1,235 | 1,242 | -0.48% | 58,500 | 874億5528万 | -0.72% | 10.2 | 0.96 |
| 01/28 | 1,243 | 1,261 | 1,240 | 1,248 | +0.16% | 56,400 | 878億7777万 | -0.32% | 10.24 | 0.96 |
| 01/27 | 1,232 | 1,253 | 1,231 | 1,246 | +1.38% | 50,200 | 877億3694万 | -0.56% | 10.23 | 0.96 |
| 01/24 | 1,238 | 1,244 | 1,216 | 1,229 | -0.73% | 78,600 | 865億3988万 | -2.07% | 10.09 | 0.95 |
| 01/23 | 1,232 | 1,250 | 1,227 | 1,238 | -0.8% | 84,500 | 871億7362万 | -1.67% | 10.16 | 0.95 |
| 01/22 | 1,238 | 1,251 | 1,232 | 1,248 | +0.81% | 69,200 | 878億7777万 | -1.27% | 10.24 | 0.96 |
| 01/21 | 1,260 | 1,260 | 1,234 | 1,238 | -1.59% | 40,400 | 871億7362万 | -2.29% | 10.16 | 0.95 |
| 01/20 | 1,228 | 1,258 | 1,228 | 1,258 | +2.69% | 80,800 | 885億8191万 | -1.02% | 10.33 | 0.97 |
| 01/17 | 1,227 | 1,232 | 1,213 | 1,225 | -0.16% | 55,800 | 862億5822万 | -3.85% | 10.06 | 0.94 |
| 01/16 | 1,244 | 1,248 | 1,226 | 1,227 | -0.89% | 79,700 | 863億9905万 | -3.99% | 10.07 | 0.94 |
| 01/15 | 1,225 | 1,239 | 1,215 | 1,238 | +0.57% | 93,200 | 871億7362万 | -3.36% | 10.16 | 0.95 |
| 01/14 | 1,230 | 1,243 | 1,202 | 1,231 | -0.81% | 71,200 | 866億8071万 | -4.2% | 10.1 | 0.95 |
| 01/10 | 1,241 | 1,250 | 1,229 | 1,241 | 0% | 35,800 | 873億8486万 | -3.8% | 10.19 | 0.95 |
| 01/09 | 1,250 | 1,256 | 1,239 | 1,241 | -1.66% | 57,200 | 873億8486万 | -4.17% | 10.19 | 0.95 |
| 01/08 | 1,252 | 1,269 | 1,246 | 1,262 | +0.48% | 77,300 | 888億6357万 | -2.77% | 10.36 | 0.97 |
| 01/07 | 1,291 | 1,291 | 1,256 | 1,256 | -2.71% | 116,000 | 884億4108万 | -3.31% | 10.31 | 0.97 |
| 01/06 | 1,303 | 1,313 | 1,277 | 1,291 | -1.3% | 81,000 | 909億561万 | -0.62% | 10.6 | 0.99 |
| 2024 | ||||||||||
| 12/30 | 1,320 | 1,340 | 1,304 | 1,308 | +0.23% | 105,400 | 921億266万 | +0.54% | 10.74 | 1.02 |
| 12/27 | 1,282 | 1,306 | 1,265 | 1,305 | +2.51% | 87,000 | 918億9141万 | +0.23% | 10.71 | 1.02 |
| 12/26 | 1,273 | 1,273 | 1,246 | 1,273 | 0% | 203,500 | 896億3814万 | -2.3% | 10.45 | 1 |
| 12/25 | 1,261 | 1,274 | 1,256 | 1,273 | +1.76% | 60,700 | 896億3814万 | -2.53% | 10.45 | 1 |
| 12/24 | 1,253 | 1,257 | 1,245 | 1,251 | 0% | 29,300 | 880億8901万 | -4.43% | 10.27 | 0.98 |
| 12/23 | 1,233 | 1,253 | 1,224 | 1,251 | +2.21% | 69,900 | 880億8901万 | -4.72% | 10.27 | 0.98 |
| 12/20 | 1,245 | 1,245 | 1,217 | 1,224 | -0.73% | 195,600 | 861億8781万 | -6.99% | 10.05 | 0.96 |
| 12/19 | 1,226 | 1,252 | 1,216 | 1,233 | -1.83% | 115,200 | 868億2154万 | -6.66% | 10.12 | 0.97 |
| 12/18 | 1,270 | 1,272 | 1,251 | 1,256 | -1.41% | 80,800 | 884億4108万 | -5.28% | 10.31 | 0.98 |
| 12/17 | 1,287 | 1,301 | 1,269 | 1,274 | -2% | 163,900 | 897億855万 | -4.21% | 10.46 | 1 |
| 12/16 | 1,324 | 1,326 | 1,300 | 1,300 | -1.96% | 106,300 | 915億3934万 | -2.55% | 10.67 | 1.02 |
| 12/13 | 1,348 | 1,375 | 1,309 | 1,326 | -2.71% | 153,400 | 933億7013万 | -0.82% | 10.88 | 1.04 |
| 12/12 | 1,338 | 1,374 | 1,337 | 1,363 | +2.17% | 190,600 | 959億7548万 | +1.79% | 11.19 | 1.07 |
| 12/11 | 1,332 | 1,340 | 1,320 | 1,334 | +0.15% | 65,100 | 939億3344万 | -0.45% | 10.95 | 1.04 |
| 12/10 | 1,342 | 1,349 | 1,330 | 1,332 | -0.45% | 59,000 | 937億9262万 | -0.6% | 10.93 | 1.04 |
| 12/09 | 1,325 | 1,344 | 1,321 | 1,338 | +1.36% | 79,000 | 942億1510万 | -0.07% | 10.98 | 1.05 |
| 12/06 | 1,311 | 1,320 | 1,301 | 1,320 | +0.69% | 71,900 | 929億4764万 | -1.27% | 10.84 | 1.03 |
| 12/05 | 1,320 | 1,320 | 1,292 | 1,311 | -0.83% | 112,800 | 923億1390万 | -2.02% | 10.76 | 1.03 |
| 12/04 | 1,367 | 1,368 | 1,317 | 1,322 | -3.78% | 166,400 | 930億8847万 | -1.27% | 10.85 | 1.04 |
| 12/03 | 1,357 | 1,405 | 1,357 | 1,374 | +1.25% | 185,600 | 967億5004万 | +2.69% | 11.28 | 1.08 |
| 12/02 | 1,320 | 1,367 | 1,315 | 1,357 | +3.75% | 98,100 | 955億5299万 | +1.65% | 11.14 | 1.06 |
| 11/29 | 1,287 | 1,316 | 1,284 | 1,308 | +1.63% | 80,900 | 921億266万 | -1.73% | 10.74 | 1.02 |
| 11/28 | 1,268 | 1,288 | 1,256 | 1,287 | +1.5% | 110,200 | 906億2395万 | -3.31% | 10.56 | 1.01 |
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 | 330 1,319 6/25 | 195 781 3/18 780 3/17 | 296,400 74,100 5/30 | - | - | +11.9% 2/4 | -14.32% 11/21 |
| 2009年 3月期 | 275 1,100 5/15 | 156 623 10/28 | 314,000 78,500 10/30 | - | - | +16.61% 1/5 | -26.97% 10/10 |
| 2010年 3月期 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 225億1041万 | - | +10.54% 5/27 | -6.33% 11/24 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 246億2713万 | 183億1770万 | +10.5% 3/30 | -16.09% 3/15 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 247億4924万 | 193億3535万 | +11.6% 6/30 | -10.74% 8/3 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 397億6976万 | 202億9194万 | +20.85% 2/6 | -5.95% 4/2 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 434億9436万 | 309億5691万 | +13.88% 6/25 | -11.31% 5/27 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 464億4718万 | 354億1547万 | +7.43% 6/24 | -7.79% 10/17 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 596億3639万 | 399億1364万 | +14.48% 11/24 | -12.44% 8/25 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 595億9569万 | 452億6667万 | +11.53% 9/27 | -9.2% 8/5 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 891億858万 | 508億8430万 | +11.3% 5/17 | -11.23% 2/6 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 788億9101万 | 584億1517万 | +11.44% 11/29 | -14.27% 12/25 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 734億7692万 | 441億6757万 | +12.76% 3/30 | -19.71% 3/16 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 773億342万 | 513億7278万 | +8.95% 5/12 | -7.29% 5/6 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 777億9191万 | 586億1871万 | +9.97% 9/14 | -11.35% 5/13 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 812億1134万 | 582億9305万 | +11.88% 5/9 | -7.73% 6/20 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 1167億4787万 | 735億9905万 | +13.14% 5/16 | -13.78% 10/4 |
| 2025年 3月期 | 1,567 4/2 | 931 8/5 | 601,500 10/30 | 1103億4011万 | 655億5625万 | +11.43% 8/29 | -21.25% 8/5 |
| 最新 | 1,125 2025/4/28 | 134,200 | 792億1674万 | -0.97% 1,136 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/04/28 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
156円（2008/10/28） - 622%（7.22倍）
1,125円（4/28）