株価チャート
株価
4/30
- 前日 (4/28)
- 2,876
- 始値
- 2,885
- 高値
- 2,885
- 安値
- 2,851
- 終値 -0.8%
- 2,853
- 出来高 +3.57%
- 23,200
乖離率
- 株価（5日）
移動平均値 - -1.69%
2,902 - 株価（25日）
移動平均値 - -3.32%
2,951 - 出来高（5日）
移動平均値 - +36.79%
16,960
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 | 2,885 | 2,885 | 2,851 | 2,853 | -0.8% | 23,200 | 173億972万 | -3.32% | 32.96 | 1.22 |
| 04/28 | 2,890 | 2,905 | 2,853 | 2,876 | -2.18% | 22,400 | 174億4926万 | -2.97% | 33.23 | 1.23 |
| 04/25 | 2,935 | 2,940 | 2,861 | 2,940 | +0.86% | 22,400 | 178億3756万 | -1.24% | 33.97 | 1.26 |
| 04/24 | 2,948 | 2,948 | 2,880 | 2,915 | -0.31% | 7,700 | 176億8588万 | -2.54% | 33.68 | 1.25 |
| 04/23 | 2,928 | 2,930 | 2,878 | 2,924 | +1.28% | 9,100 | 177億4049万 | -2.7% | 33.78 | 1.25 |
| 04/22 | 2,886 | 2,942 | 2,868 | 2,887 | +0.03% | 9,100 | 175億1600万 | -4.37% | 33.35 | 1.23 |
| 04/21 | 2,892 | 2,944 | 2,873 | 2,886 | -0.31% | 11,900 | 175億993万 | -4.85% | 33.34 | 1.23 |
| 04/18 | 2,867 | 2,895 | 2,859 | 2,895 | +2.77% | 7,400 | 175億6454万 | -4.99% | 33.45 | 1.24 |
| 04/17 | 2,818 | 2,851 | 2,817 | 2,817 | -0.46% | 1,100 | 170億9130万 | -7.97% | 32.54 | 1.2 |
| 04/16 | 2,872 | 2,872 | 2,830 | 2,830 | -1.46% | 5,000 | 171億7017万 | -8.06% | 32.69 | 1.21 |
| 04/15 | 2,910 | 2,910 | 2,872 | 2,872 | -0.97% | 6,600 | 174億2499万 | -7.12% | 33.18 | 1.23 |
| 04/14 | 2,937 | 2,967 | 2,887 | 2,900 | -0.72% | 10,700 | 175億9488万 | -6.69% | 33.5 | 1.24 |
| 04/11 | 2,880 | 2,942 | 2,799 | 2,921 | -0.27% | 11,800 | 177億2229万 | -6.44% | 33.75 | 1.25 |
| 04/10 | 2,913 | 2,942 | 2,795 | 2,929 | +7.96% | 14,700 | 177億7082万 | -6.63% | 33.84 | 1.25 |
| 04/09 | 2,803 | 2,836 | 2,681 | 2,713 | -4.34% | 57,800 | 164億6031万 | -13.85% | 31.34 | 1.16 |
| 04/08 | 2,791 | 2,904 | 2,791 | 2,836 | +1.83% | 20,700 | 172億657万 | -10.45% | 32.76 | 1.21 |
| 04/07 | 2,768 | 2,897 | 2,724 | 2,785 | -6.17% | 20,700 | 168億9715万 | -12.48% | 32.18 | 1.19 |
| 04/04 | 3,000 | 3,010 | 2,900 | 2,968 | -3.32% | 28,800 | 180億744万 | -7.1% | 34.29 | 1.27 |
| 04/03 | 3,015 | 3,115 | 3,015 | 3,070 | -0.32% | 21,100 | 186億2630万 | -4.09% | 35.47 | 1.31 |
| 04/02 | 3,085 | 3,105 | 3,055 | 3,080 | -0.32% | 10,200 | 186億8697万 | -3.81% | 35.58 | 1.32 |
| 04/01 | 3,185 | 3,185 | 3,070 | 3,090 | -0.8% | 10,800 | 187億4764万 | -3.56% | 35.7 | 1.32 |
| 03/31 | 3,225 | 3,225 | 3,115 | 3,115 | -3.41% | 14,100 | 188億9932万 | -2.87% | 11.4 | 1.33 |
| 03/28 | 3,150 | 3,230 | 3,110 | 3,225 | -0.46% | 12,700 | 195億6672万 | +0.56% | 11.8 | 1.38 |
| 03/27 | 3,190 | 3,240 | 3,160 | 3,240 | +0.62% | 15,100 | 196億5772万 | +1.12% | 11.85 | 1.39 |
| 03/26 | 3,200 | 3,220 | 3,155 | 3,220 | +1.58% | 11,900 | 195億3638万 | +0.63% | 11.78 | 1.38 |
| 03/25 | 3,230 | 3,230 | 3,165 | 3,170 | -0.94% | 14,400 | 192億3302万 | -0.81% | 11.6 | 1.36 |
| 03/24 | 3,290 | 3,290 | 3,200 | 3,200 | -2.59% | 13,900 | 194億1504万 | +0.16% | 11.71 | 1.37 |
| 03/21 | 3,270 | 3,285 | 3,245 | 3,285 | +0.46% | 4,400 | 199億3075万 | +2.88% | 12.02 | 1.4 |
| 03/19 | 3,260 | 3,270 | 3,250 | 3,270 | +0.31% | 2,400 | 198億3974万 | +2.67% | 11.96 | 1.4 |
| 03/18 | 3,240 | 3,265 | 3,240 | 3,260 | +0.62% | 6,100 | 197億7907万 | +2.55% | 11.93 | 1.39 |
| 03/17 | 3,310 | 3,310 | 3,240 | 3,240 | 0% | 6,300 | 196億5772万 | +2.08% | 11.85 | 1.39 |
| 03/14 | 3,230 | 3,270 | 3,230 | 3,240 | -0.31% | 5,600 | 196億5772万 | +2.24% | 11.85 | 1.39 |
| 03/13 | 3,230 | 3,255 | 3,210 | 3,250 | +0.46% | 7,500 | 197億1840万 | +2.72% | 11.89 | 1.39 |
| 03/12 | 3,260 | 3,260 | 3,180 | 3,235 | +1.41% | 10,400 | 196億2739万 | +2.47% | 11.83 | 1.38 |
| 03/11 | 3,215 | 3,220 | 3,160 | 3,190 | -2.15% | 10,300 | 193億5436万 | +1.21% | 11.67 | 1.36 |
| 03/10 | 3,290 | 3,290 | 3,230 | 3,260 | -0.31% | 4,100 | 197億7907万 | +3.52% | 11.93 | 1.39 |
| 03/07 | 3,235 | 3,275 | 3,220 | 3,270 | -0.3% | 5,100 | 198億3974万 | +4.01% | 11.96 | 1.4 |
| 03/06 | 3,250 | 3,280 | 3,235 | 3,280 | +1.55% | 7,700 | 199億41万 | +4.43% | 12 | 1.4 |
| 03/05 | 3,195 | 3,240 | 3,190 | 3,230 | +1.89% | 10,300 | 195億9705万 | +2.87% | 11.82 | 1.38 |
| 03/04 | 3,165 | 3,205 | 3,160 | 3,170 | -0.94% | 9,000 | 192億3302万 | +0.92% | 11.6 | 1.36 |
| 03/03 | 3,190 | 3,200 | 3,130 | 3,200 | +2.56% | 6,000 | 194億1504万 | +1.78% | 11.71 | 1.37 |
| 02/28 | 3,170 | 3,180 | 3,115 | 3,120 | 0% | 28,000 | 189億2966万 | -0.76% | 11.41 | 1.33 |
| 02/27 | 3,130 | 3,130 | 3,080 | 3,120 | +0.97% | 5,700 | 189億2966万 | -0.86% | 11.41 | 1.33 |
| 02/26 | 3,150 | 3,150 | 3,075 | 3,090 | -0.96% | 7,100 | 187億4764万 | -1.9% | 11.3 | 1.32 |
| 02/25 | 3,165 | 3,165 | 3,120 | 3,120 | -1.42% | 6,600 | 189億2966万 | -1.08% | 11.41 | 1.33 |
| 02/21 | 3,155 | 3,165 | 3,130 | 3,165 | +1.12% | 4,800 | 192億268万 | +0.29% | 11.58 | 1.35 |
| 02/20 | 3,135 | 3,150 | 3,115 | 3,130 | -0.16% | 9,300 | 189億9033万 | -0.76% | 11.45 | 1.34 |
| 02/19 | 3,150 | 3,160 | 3,125 | 3,135 | -0.48% | 6,800 | 190億2067万 | -0.57% | 11.47 | 1.34 |
| 02/18 | 3,110 | 3,150 | 3,110 | 3,150 | +0.64% | 6,400 | 191億1168万 | -0.1% | 11.52 | 1.35 |
| 02/17 | 3,140 | 3,140 | 3,120 | 3,130 | -0.32% | 2,700 | 189億9033万 | -0.76% | 11.45 | 1.34 |
| 02/14 | 3,155 | 3,155 | 3,110 | 3,140 | -0.16% | 5,800 | 190億5100万 | -0.54% | 11.49 | 1.34 |
| 02/13 | 3,125 | 3,145 | 3,095 | 3,145 | +1.62% | 4,200 | 190億8134万 | -0.54% | 11.5 | 1.34 |
| 02/12 | 3,120 | 3,120 | 3,095 | 3,095 | -0.64% | 2,300 | 187億7798万 | -2.27% | 11.32 | 1.32 |
| 02/10 | 3,095 | 3,135 | 3,095 | 3,115 | -0.16% | 2,900 | 188億9932万 | -1.83% | 11.39 | 1.33 |
| 02/07 | 3,135 | 3,135 | 3,100 | 3,120 | -0.48% | 4,000 | 189億2966万 | -1.86% | 11.41 | 1.33 |
| 02/06 | 3,100 | 3,140 | 3,090 | 3,135 | +0.97% | 12,000 | 190億2067万 | -1.51% | 11.47 | 1.34 |
| 02/05 | 3,140 | 3,140 | 3,085 | 3,105 | +0.81% | 19,200 | 188億3865万 | -2.48% | 11.36 | 1.33 |
| 02/04 | 3,095 | 3,130 | 3,045 | 3,080 | -0.48% | 25,000 | 186億8697万 | -3.3% | 11.27 | 1.32 |
| 02/03 | 3,130 | 3,150 | 3,080 | 3,095 | -1.12% | 23,800 | 187億7798万 | -2.86% | 11.32 | 1.32 |
| 01/31 | 3,140 | 3,140 | 3,110 | 3,130 | -0.32% | 10,700 | 189億9033万 | -1.85% | 11.45 | 1.34 |
| 01/30 | 3,180 | 3,200 | 3,095 | 3,140 | -1.72% | 38,500 | 190億5100万 | -1.57% | 11.49 | 1.34 |
| 01/29 | 3,175 | 3,210 | 3,080 | 3,195 | -1.54% | 37,600 | 193億8470万 | +0.09% | 11.69 | 1.37 |
| 01/28 | 3,290 | 3,290 | 3,200 | 3,245 | -0.61% | 32,800 | 196億8806万 | +1.69% | 11.87 | 1.39 |
| 01/27 | 3,280 | 3,280 | 3,235 | 3,265 | +1.08% | 17,400 | 198億940万 | +2.45% | 11.94 | 1.4 |
| 01/24 | 3,225 | 3,240 | 3,200 | 3,230 | +0.94% | 5,400 | 195億9705万 | +1.51% | 11.82 | 1.38 |
| 01/23 | 3,195 | 3,235 | 3,175 | 3,200 | -0.31% | 9,700 | 194億1504万 | +0.63% | 11.71 | 1.37 |
| 01/22 | 3,170 | 3,215 | 3,170 | 3,210 | +0.94% | 2,700 | 194億7571万 | +0.94% | 11.74 | 1.37 |
| 01/21 | 3,195 | 3,210 | 3,170 | 3,180 | -0.47% | 7,700 | 192億9369万 | 0% | 11.63 | 1.36 |
| 01/20 | 3,190 | 3,215 | 3,160 | 3,195 | +0.79% | 8,100 | 193億8470万 | +0.41% | 11.69 | 1.37 |
| 01/17 | 3,155 | 3,210 | 3,125 | 3,170 | +1.44% | 9,100 | 192億3302万 | -0.5% | 11.6 | 1.36 |
| 01/16 | 3,115 | 3,145 | 3,095 | 3,125 | +0.81% | 9,800 | 189億6000万 | -2.13% | 11.43 | 1.34 |
| 01/15 | 3,110 | 3,140 | 3,100 | 3,100 | -0.8% | 6,200 | 188億832万 | -3.13% | 11.34 | 1.33 |
| 01/14 | 3,170 | 3,170 | 3,115 | 3,125 | -1.73% | 9,300 | 189億6000万 | -2.65% | 11.43 | 1.34 |
| 01/10 | 3,210 | 3,210 | 3,175 | 3,180 | -0.93% | 5,800 | 192億9369万 | -1.21% | 11.63 | 1.36 |
| 01/09 | 3,270 | 3,270 | 3,195 | 3,210 | -1.83% | 12,600 | 194億7571万 | -0.37% | 11.74 | 1.37 |
| 01/08 | 3,270 | 3,310 | 3,265 | 3,270 | +0.15% | 8,800 | 198億3974万 | +1.36% | 11.96 | 1.4 |
| 01/07 | 3,250 | 3,300 | 3,235 | 3,265 | +0.46% | 11,000 | 198億940万 | +1.24% | 11.94 | 1.4 |
| 01/06 | 3,245 | 3,340 | 3,245 | 3,250 | +0.15% | 11,800 | 197億1840万 | +0.81% | 11.89 | 1.39 |
| 2024 | ||||||||||
| 12/30 | 3,240 | 3,265 | 3,225 | 3,245 | +0.31% | 5,700 | 196億8806万 | +0.53% | 11.87 | 1.33 |
| 12/27 | 3,225 | 3,235 | 3,170 | 3,235 | +2.54% | 8,400 | 196億2739万 | +0.03% | 11.83 | 1.33 |
| 12/26 | 3,120 | 3,155 | 3,115 | 3,155 | +1.12% | 6,400 | 191億4201万 | -2.65% | 11.54 | 1.3 |
| 12/25 | 3,115 | 3,135 | 3,080 | 3,120 | +0.16% | 16,900 | 189億2966万 | -4% | 11.41 | 1.28 |
| 12/24 | 3,165 | 3,165 | 3,115 | 3,115 | -1.58% | 4,300 | 188億9932万 | -4.48% | 11.39 | 1.28 |
| 12/23 | 3,180 | 3,190 | 3,145 | 3,165 | 0% | 9,900 | 192億268万 | -3.27% | 11.58 | 1.3 |
| 12/20 | 3,185 | 3,195 | 3,165 | 3,165 | -0.63% | 5,500 | 192億268万 | -3.54% | 11.58 | 1.3 |
| 12/19 | 3,170 | 3,205 | 3,120 | 3,185 | +0.63% | 10,100 | 193億2403万 | -3.22% | 11.65 | 1.31 |
| 12/18 | 3,155 | 3,185 | 3,150 | 3,165 | +0.32% | 3,500 | 192億268万 | -4.06% | 11.58 | 1.3 |
| 12/17 | 3,155 | 3,165 | 3,120 | 3,155 | +0.32% | 6,300 | 191億4201万 | -4.57% | 11.54 | 1.3 |
| 12/16 | 3,200 | 3,205 | 3,145 | 3,145 | -1.1% | 11,000 | 190億8134万 | -5.1% | 11.5 | 1.29 |
| 12/13 | 3,165 | 3,190 | 3,150 | 3,180 | -0.63% | 9,100 | 192億9369万 | -4.19% | 11.63 | 1.31 |
| 12/12 | 3,260 | 3,260 | 3,175 | 3,200 | -0.31% | 12,200 | 194億1504万 | -3.56% | 11.7 | 1.31 |
| 12/11 | 3,220 | 3,220 | 3,170 | 3,210 | -0.31% | 14,800 | 194億7571万 | -3.23% | 11.74 | 1.32 |
| 12/10 | 3,315 | 3,320 | 3,220 | 3,220 | -2.57% | 7,200 | 195億3638万 | -2.87% | 11.78 | 1.32 |
| 12/09 | 3,330 | 3,330 | 3,280 | 3,305 | -0.6% | 5,700 | 200億5209万 | -0.21% | 12.09 | 1.36 |
| 12/06 | 3,340 | 3,340 | 3,295 | 3,325 | +0.15% | 2,600 | 201億7344万 | +0.64% | 12.16 | 1.37 |
| 12/05 | 3,340 | 3,350 | 3,300 | 3,320 | -0.6% | 7,900 | 201億4310万 | +0.7% | 12.14 | 1.36 |
| 12/04 | 3,395 | 3,395 | 3,315 | 3,340 | -0.6% | 6,900 | 202億6444万 | +1.52% | 12.22 | 1.37 |
| 12/03 | 3,290 | 3,360 | 3,250 | 3,360 | +3.38% | 12,200 | 203億8579万 | +2.41% | 12.29 | 1.38 |
| 12/02 | 3,295 | 3,305 | 3,240 | 3,250 | -1.37% | 4,700 | 197億1840万 | -0.64% | 11.89 | 1.33 |
| 11/29 | 3,275 | 3,335 | 3,260 | 3,295 | +0.92% | 16,900 | 199億9142万 | +0.95% | 12.05 | 1.35 |
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 | 5,350 535,000 7/18 535,000 7/17 | 2,980 298,000 3/18 | 145,600 1,456 7/13 | - | - | +16.06% 10/18 | -15.1% 1/23 |
| 2009年 3月期 | 4,090 409,000 7/30 | 1,810 181,000 3/10 | 104,100 1,041 7/3 | - | - | +22.19% 4/15 | -36.59% 10/10 |
| 2010年 3月期 | 3,940 394,000 8/10 394,000 7/27 | 1,945 194,500 4/2 | 96,900 969 7/24 | - | - | +26.24% 6/11 | -17.55% 11/24 |
| 2011年 3月期 | 3,320 332,000 4/26 | 1,750 175,000 3/15 | 42,500 425 4/23 | 209億5916万 | 110億4775万 | +9.44% 12/17 | -20.64% 3/15 |
| 2012年 3月期 | 2,441 244,100 5/11 | 1,902 190,200 8/23 | 38,600 386 11/30 | 154億1003万 | 120億732万 | +11.57% 11/30 | -11.38% 6/13 |
| 2013年 3月期 | 2,395 239,500 2/1 239,500 1/29 | 1,770 177,000 6/18 | 49,900 499 1/29 | 151億1963万 | 111億7401万 | +15.87% 1/31 | -7.86% 4/2 |
| 2014年 3月期 | 2,689 268,900 5/21 | 1,897 189,700 6/28 | 99,400 994 6/28 | 169億7565万 | 119億7576万 | +12.65% 5/9 | -15.46% 6/14 |
| 2015年 3月期 | 2,600 2/20 | 2,052 5/21 | 22,800 10/15 | 164億2472万 | 129億6289万 | +6.5% 2/20 | -4.92% 10/17 |
| 2016年 3月期 | 2,564 6/24 | 1,970 2/15 | 86,700 3/18 | 161億9730万 | 124億4488万 | +3.83% 11/2 | -7.87% 1/21 |
| 2017年 3月期 | 2,553 12/7 | 1,970 6/27 6/24 | 32,500 9/27 | 161億2781万 | 124億4488万 | +7.24% 9/7 | -9.92% 4/6 |
| 2018年 3月期 | 2,845 7/25 | 2,212 4/6 | 76,700 7/25 | 179億7243万 | 139億7364万 | +14.14% 7/25 | -7.84% 2/14 |
| 2019年 3月期 | 2,620 4/25 4/24 | 2,011 12/25 | 38,100 12/7 | 165億5106万 | 127億388万 | +5.55% 9/25 | -11.86% 12/21 |
| 2020年 3月期 | 2,718 2/13 | 2,153 3/10 | 40,000 3/17 | 171億7014万 | 136億93万 | +10.22% 4/27 | -13.94% 3/9 |
| 2021年 3月期 | 3,005 3/29 | 2,235 4/2 | 34,200 3/29 | 189億8318万 | 141億1894万 | +7.19% 3/29 | -8.1% 4/28 |
| 2022年 3月期 | 3,140 9/17 | 2,317 3/9 | 32,800 10/25 5/13 | 198億3600万 | 146億3695万 | +8.26% 6/24 | -8.47% 3/9 |
| 2023年 3月期 | 2,692 3/29 3/28 | 2,230 6/22 6/21 他2件 | 54,000 10/26 | 163億3290万 | 140億8735万 | +8.57% 12/7 | -5.58% 4/27 |
| 2024年 3月期 | 3,090 3/28 | 2,351 12/14 | 70,700 10/25 | 187億4764万 | 142億6398万 | +9.77% 4/9 | -6.04% 10/13 |
| 2025年 3月期 | 3,720 7/29 | 2,800 8/5 | 150,100 4/25 | 225億6998万 | 169億8816万 | +9.14% 6/27 | -17.49% 8/5 |
| 最新 | 2,853 2025/4/30 | 23,200 | 173億972万 | -3.32% 2,951 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/04/30 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
1,750円（2011/03/15） - 63%（1.63倍）
2,853円（4/30）