株価チャート
株価
4/28
- 前日 (4/25)
- 1,826
- 始値
- 1,831
- 高値
- 1,871
- 安値
- 1,831
- 終値 +2.46%
- 1,871
- 出来高 -77.78%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,862 - 株価（25日）
移動平均値 - +1.96%
1,835 - 出来高（5日）
移動平均値 - -83.61%
2,440
2024/11/27～2025/04/28
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 | 1,831 | 1,871 | 1,831 | 1,871 | +2.46% | 400 | 37億8690万 | +1.96% | 9.05 | 0.43 |
| 04/25 | 1,868 | 1,890 | 1,823 | 1,826 | -1.83% | 1,800 | 36億9582万 | -0.65% | 8.83 | 0.41 |
| 04/24 | 1,872 | 1,872 | 1,860 | 1,860 | 0% | 900 | 37億6464万 | +0.87% | 9 | 0.42 |
| 04/23 | 1,922 | 1,922 | 1,850 | 1,860 | -1.64% | 1,200 | 37億6464万 | +0.65% | 9 | 0.42 |
| 04/22 | 1,838 | 1,927 | 1,838 | 1,891 | +3.79% | 7,900 | 38億2738万 | +2.11% | 9.15 | 0.43 |
| 04/21 | 1,820 | 1,837 | 1,813 | 1,822 | +0.11% | 1,000 | 36億8772万 | -1.78% | 8.81 | 0.41 |
| 04/18 | 1,819 | 1,820 | 1,819 | 1,820 | +0.83% | 800 | 36億8368万 | -2.26% | 8.8 | 0.41 |
| 04/17 | 1,821 | 1,821 | 1,805 | 1,805 | +3.68% | 400 | 36億5332万 | -3.32% | 8.73 | 0.41 |
| 04/16 | 1,800 | 1,800 | 1,741 | 1,741 | -3.6% | 800 | 35億2378万 | -7.05% | 8.42 | 0.4 |
| 04/15 | 1,806 | 1,806 | 1,806 | 1,806 | +2.27% | 600 | 36億5534万 | -3.99% | 8.73 | 0.41 |
| 04/14 | 1,811 | 1,811 | 1,766 | 1,766 | -0.28% | 600 | 35億7438万 | -6.46% | 8.54 | 0.4 |
| 04/11 | 1,788 | 1,788 | 1,771 | 1,771 | -0.95% | 400 | 35億8450万 | -6.59% | 8.57 | 0.4 |
| 04/10 | 1,790 | 1,790 | 1,788 | 1,788 | +7.07% | 300 | 36億1891万 | -6.09% | 8.65 | 0.41 |
| 04/09 | 1,700 | 1,700 | 1,670 | 1,670 | -5.38% | 300 | 33億8008万 | -12.47% | 8.08 | 0.38 |
| 04/08 | 1,700 | 1,809 | 1,686 | 1,765 | +6.33% | 2,300 | 35億7236万 | -7.93% | 8.54 | 0.4 |
| 04/07 | 1,769 | 1,769 | 1,612 | 1,660 | -7.62% | 4,100 | 33億5984万 | -13.63% | 8.03 | 0.38 |
| 04/04 | 1,858 | 1,858 | 1,797 | 1,797 | -5.32% | 5,900 | 36億3712万 | -6.84% | 8.69 | 0.41 |
| 04/03 | 1,835 | 1,957 | 1,824 | 1,898 | +2.1% | 5,800 | 38億4155万 | -1.81% | 9.18 | 0.43 |
| 04/02 | 1,850 | 1,875 | 1,845 | 1,859 | +0.87% | 3,000 | 37億6261万 | -3.78% | 8.99 | 0.42 |
| 04/01 | 1,899 | 1,899 | 1,842 | 1,843 | -2.8% | 2,200 | 37億3023万 | -4.61% | 8.91 | 0.42 |
| 03/31 | 1,914 | 1,920 | 1,828 | 1,896 | -1.66% | 20,900 | 38億3750万 | -1.86% | 9.17 | 0.43 |
| 03/28 | 1,899 | 1,930 | 1,899 | 1,928 | -1.98% | 4,400 | 39億227万 | -0.16% | 9.32 | 0.44 |
| 03/27 | 1,967 | 1,996 | 1,965 | 1,967 | -0.51% | 1,000 | 39億8120万 | +1.97% | 9.51 | 0.45 |
| 03/26 | 1,953 | 1,996 | 1,951 | 1,977 | -0.4% | 2,400 | 40億144万 | +2.75% | 9.56 | 0.45 |
| 03/25 | 1,985 | 1,985 | 1,985 | 1,985 | +1.85% | 100 | 40億1764万 | +3.33% | 9.6 | 0.45 |
| 03/24 | 1,975 | 1,975 | 1,949 | 1,949 | -1.32% | 4,800 | 39億4477万 | +1.72% | 9.43 | 0.44 |
| 03/21 | 1,957 | 1,975 | 1,950 | 1,975 | +1.28% | 3,200 | 39億9740万 | +3.35% | 9.55 | 0.45 |
| 03/19 | 1,962 | 1,975 | 1,932 | 1,950 | -1.47% | 5,600 | 39億4680万 | +2.31% | 9.43 | 0.44 |
| 03/18 | 1,956 | 1,979 | 1,948 | 1,979 | +0.46% | 3,200 | 40億549万 | +3.94% | 9.57 | 0.45 |
| 03/17 | 1,970 | 1,997 | 1,941 | 1,970 | -0.25% | 8,300 | 39億8728万 | +3.68% | 9.53 | 0.45 |
| 03/14 | 1,976 | 2,000 | 1,922 | 1,975 | +1.23% | 4,400 | 39億9740万 | +4.11% | 9.55 | 0.45 |
| 03/13 | 1,961 | 1,992 | 1,950 | 1,951 | -0.46% | 1,900 | 39億4882万 | +3.01% | 9.44 | 0.44 |
| 03/12 | 1,950 | 1,970 | 1,933 | 1,960 | +0.51% | 7,600 | 39億6704万 | +3.59% | 9.48 | 0.45 |
| 03/11 | 1,947 | 2,009 | 1,945 | 1,950 | -1.52% | 8,000 | 39億4680万 | +3.23% | 9.43 | 0.44 |
| 03/10 | 1,998 | 2,010 | 1,912 | 1,980 | +1.02% | 5,200 | 40億752万 | +4.93% | 9.58 | 0.45 |
| 03/07 | 1,979 | 1,979 | 1,929 | 1,960 | -0.51% | 3,700 | 39億6704万 | +4.03% | 9.48 | 0.45 |
| 03/06 | 1,891 | 1,980 | 1,891 | 1,970 | +4.34% | 7,800 | 39億8728万 | +4.68% | 9.53 | 0.45 |
| 03/05 | 1,892 | 1,892 | 1,888 | 1,888 | -0.21% | 200 | 38億2131万 | +0.48% | 9.13 | 0.43 |
| 03/04 | 1,860 | 1,892 | 1,860 | 1,892 | +0.48% | 1,400 | 38億2940万 | +0.64% | 9.15 | 0.43 |
| 03/03 | 1,885 | 1,885 | 1,883 | 1,883 | +1.73% | 600 | 38億1119万 | +0.16% | 9.11 | 0.43 |
| 02/28 | 1,878 | 1,878 | 1,851 | 1,851 | -1.59% | 300 | 37億4642万 | -1.54% | 8.95 | 0.42 |
| 02/27 | 1,880 | 1,881 | 1,880 | 1,881 | -0.48% | 400 | 38億714万 | -0.05% | 9.1 | 0.43 |
| 02/25 | 1,850 | 1,890 | 1,770 | 1,890 | +2.16% | 6,400 | 38億2536万 | +0.37% | 9.14 | 0.43 |
| 02/21 | 1,846 | 1,850 | 1,846 | 1,850 | +0.11% | 500 | 37億4440万 | -1.75% | 8.95 | 0.42 |
| 02/20 | 1,872 | 1,876 | 1,848 | 1,848 | -1.49% | 400 | 37億4035万 | -1.96% | 8.94 | 0.42 |
| 02/19 | 1,895 | 1,895 | 1,876 | 1,876 | -0.21% | 200 | 37億9702万 | -0.58% | 9.07 | 0.43 |
| 02/18 | 1,875 | 1,880 | 1,875 | 1,880 | +2.06% | 200 | 38億512万 | -0.48% | 9.09 | 0.43 |
| 02/17 | 1,870 | 1,870 | 1,839 | 1,842 | -2.59% | 900 | 37億2820万 | -2.54% | 8.91 | 0.42 |
| 02/14 | 1,891 | 1,891 | 1,891 | 1,891 | +1.5% | 100 | 38億2738万 | -0.11% | 9.15 | 0.43 |
| 02/13 | 1,842 | 1,863 | 1,842 | 1,863 | +1.86% | 1,200 | 37億7071万 | -1.58% | 9.01 | 0.42 |
| 02/12 | 1,837 | 1,850 | 1,821 | 1,829 | -0.05% | 2,200 | 37億189万 | -3.43% | 8.85 | 0.42 |
| 02/10 | 1,905 | 1,951 | 1,812 | 1,830 | -3.94% | 16,700 | 37億392万 | -3.53% | 8.85 | 0.42 |
| 02/07 | 1,900 | 1,905 | 1,900 | 1,905 | +1.06% | 500 | 38億5572万 | +0.26% | 9.21 | 0.43 |
| 02/06 | 1,900 | 1,900 | 1,885 | 1,885 | -0.84% | 2,000 | 38億1524万 | -0.68% | 9.12 | 0.43 |
| 02/05 | 1,879 | 1,902 | 1,879 | 1,901 | +0.05% | 300 | 38億4762万 | +0.26% | 9.19 | 0.43 |
| 02/04 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 100 | 38億4560万 | +0.26% | 9.19 | 0.43 |
| 02/03 | 1,880 | 1,915 | 1,860 | 1,890 | +0.48% | 2,800 | 38億2536万 | -0.11% | 9.14 | 0.43 |
| 01/31 | 1,905 | 1,905 | 1,881 | 1,881 | -1.78% | 400 | 38億714万 | -0.48% | 9.1 | 0.43 |
| 01/30 | 1,880 | 1,915 | 1,880 | 1,915 | +0.79% | 600 | 38億7596万 | +1.38% | 9.26 | 0.44 |
| 01/29 | 1,900 | 1,910 | 1,873 | 1,900 | +0.16% | 1,800 | 38億4560万 | +0.74% | 9.19 | 0.43 |
| 01/28 | 1,940 | 1,940 | 1,891 | 1,897 | -0.16% | 1,300 | 38億3952万 | +0.69% | 9.18 | 0.43 |
| 01/27 | 1,930 | 1,944 | 1,899 | 1,900 | -0.78% | 19,100 | 38億4560万 | +0.96% | 9.19 | 0.43 |
| 01/24 | 1,900 | 1,915 | 1,899 | 1,915 | +0.58% | 2,100 | 38億7596万 | +1.81% | 9.26 | 0.44 |
| 01/23 | 1,885 | 1,904 | 1,885 | 1,904 | +0.85% | 500 | 38億5369万 | +1.28% | 9.21 | 0.43 |
| 01/22 | 1,886 | 1,889 | 1,886 | 1,888 | 0% | 400 | 38億2131万 | +0.43% | 9.13 | 0.43 |
| 01/21 | 1,929 | 1,929 | 1,888 | 1,888 | -0.84% | 500 | 38億2131万 | +0.43% | 9.13 | 0.43 |
| 01/20 | 1,900 | 1,904 | 1,884 | 1,904 | +0.21% | 2,000 | 38億5369万 | +1.38% | 9.21 | 0.43 |
| 01/17 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 700 | 38億4560万 | +1.33% | 9.19 | 0.43 |
| 01/16 | 1,889 | 1,926 | 1,889 | 1,900 | 0% | 1,200 | 38億4560万 | +1.5% | 9.19 | 0.43 |
| 01/15 | 1,927 | 1,927 | 1,897 | 1,900 | -0.78% | 600 | 38億4560万 | +1.55% | 9.19 | 0.43 |
| 01/14 | 1,916 | 1,920 | 1,897 | 1,915 | +0.21% | 2,000 | 38億7596万 | +2.46% | 9.26 | 0.44 |
| 01/10 | 1,911 | 1,911 | 1,911 | 1,911 | +0.53% | 200 | 38億6786万 | +2.36% | 9.24 | 0.43 |
| 01/09 | 1,903 | 1,930 | 1,901 | 1,901 | -0.11% | 400 | 38億4762万 | +1.93% | 9.19 | 0.43 |
| 01/08 | 1,890 | 1,911 | 1,890 | 1,903 | +0.69% | 1,000 | 38億5167万 | +2.15% | 9.2 | 0.43 |
| 01/07 | 1,899 | 1,905 | 1,886 | 1,890 | -0.79% | 1,300 | 38億2536万 | +1.61% | 9.14 | 0.43 |
| 01/06 | 1,891 | 1,960 | 1,880 | 1,905 | +0.58% | 2,100 | 38億5572万 | +2.53% | 9.21 | 0.43 |
| 2024 | ||||||||||
| 12/30 | 1,862 | 1,899 | 1,862 | 1,894 | +1.83% | 1,000 | 38億3345万 | +1.99% | 9.16 | 0.43 |
| 12/27 | 1,849 | 1,867 | 1,840 | 1,860 | +1.03% | 2,300 | 37億6464万 | +0.27% | 9 | 0.42 |
| 12/26 | 1,856 | 1,856 | 1,841 | 1,841 | -1.5% | 1,700 | 37億2618万 | -0.81% | 8.9 | 0.42 |
| 12/25 | 1,841 | 1,869 | 1,840 | 1,869 | +2.13% | 3,700 | 37億8285万 | +0.7% | 9.04 | 0.42 |
| 12/24 | 1,840 | 1,885 | 1,810 | 1,830 | -0.54% | 3,600 | 37億392万 | -1.35% | 8.85 | 0.42 |
| 12/23 | 1,845 | 1,882 | 1,840 | 1,840 | -0.27% | 1,600 | 37億2416万 | -0.86% | 8.9 | 0.42 |
| 12/20 | 1,845 | 1,885 | 1,845 | 1,845 | +0.22% | 3,200 | 37億3428万 | -0.59% | 8.92 | 0.42 |
| 12/19 | 1,860 | 1,870 | 1,841 | 1,841 | -0.54% | 600 | 37億2618万 | -0.86% | 8.9 | 0.42 |
| 12/18 | 1,848 | 1,851 | 1,848 | 1,851 | -0.48% | 900 | 37億4642万 | -0.32% | 8.95 | 0.42 |
| 12/17 | 1,870 | 1,870 | 1,860 | 1,860 | -0.43% | 600 | 37億6464万 | +0.11% | 9 | 0.42 |
| 12/16 | 1,900 | 1,900 | 1,868 | 1,868 | -1.68% | 15,300 | 37億8083万 | +0.54% | 9.03 | 0.42 |
| 12/13 | 1,900 | 1,900 | 1,900 | 1,900 | -0.26% | 600 | 38億4560万 | +2.15% | 9.19 | 0.43 |
| 12/12 | 1,873 | 1,905 | 1,873 | 1,905 | +1.71% | 1,000 | 38億5572万 | +2.47% | 9.21 | 0.43 |
| 12/11 | 1,844 | 1,873 | 1,837 | 1,873 | +1.57% | 800 | 37億9095万 | +0.64% | 9.06 | 0.43 |
| 12/10 | 1,830 | 1,844 | 1,830 | 1,844 | +0.77% | 200 | 37億3225万 | -1.02% | 8.92 | 0.42 |
| 12/09 | 1,836 | 1,849 | 1,827 | 1,830 | -0.33% | 1,000 | 37億392万 | -1.88% | 8.85 | 0.42 |
| 12/06 | 1,852 | 1,852 | 1,835 | 1,836 | -0.92% | 1,100 | 37億1606万 | -1.66% | 8.88 | 0.42 |
| 12/05 | 1,868 | 1,868 | 1,853 | 1,853 | -0.38% | 1,500 | 37億5047万 | -0.7% | 8.96 | 0.42 |
| 12/04 | 1,853 | 1,861 | 1,851 | 1,860 | +0.32% | 600 | 37億6464万 | -0.21% | 9 | 0.42 |
| 12/03 | 1,851 | 1,854 | 1,851 | 1,854 | -1.07% | 1,100 | 37億5249万 | -0.43% | 8.97 | 0.42 |
| 12/02 | 1,880 | 1,912 | 1,872 | 1,874 | +1.85% | 3,100 | 37億9297万 | +0.75% | 9.06 | 0.43 |
| 11/29 | 1,842 | 1,842 | 1,840 | 1,840 | -0.27% | 700 | 37億2416万 | -0.92% | 8.9 | 0.42 |
| 11/28 | 1,832 | 1,884 | 1,832 | 1,845 | +0.6% | 10,200 | 37億3428万 | -0.65% | 8.92 | 0.42 |
| 11/27 | 1,874 | 1,879 | 1,834 | 1,834 | -2.86% | 1,400 | 37億1201万 | -1.29% | 8.87 | 0.42 |
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 | 2,350 470 7/13 | 1,000 200 3/11 200 2/13 他3件 | 8,000 40,000 7/13 | - | - | +18.87% 4/17 | -30.77% 9/25 |
| 2009年 3月期 | 1,275 255 7/7 | 660 132 10/8 | 4,800 24,000 10/7 | - | - | +15.48% 12/5 | -35.37% 10/8 |
| 2010年 3月期 | 1,250 250 8/3 | 775 155 5/11 | 4,800 24,000 10/29 | - | - | +34.84% 8/3 | -15.4% 10/6 |
| 2011年 3月期 | 1,125 225 6/14 | 775 155 3/16 | 3,000 15,000 3/31 15,000 12/8 | 22億7700万 | 15億6860万 | +13.66% 6/14 | -19.56% 3/16 |
| 2012年 3月期 | 1,155 231 2/23 | 850 170 12/1 170 11/25 他6件 | 3,400 17,000 2/1 | 23億3772万 | 17億2040万 | +17.91% 2/23 | -9.79% 5/18 |
| 2013年 3月期 | 1,575 315 3/14 | 850 170 9/10 | 8,600 43,000 2/6 | 31億8780万 | 17億2040万 | +29.22% 2/7 | -10.86% 6/11 |
| 2014年 3月期 | 3,050 610 11/12 | 1,065 213 11/6 | 177,600 888,000 11/8 | 61億7320万 | 21億5556万 | +106.93% 11/11 | -17.49% 12/16 |
| 2015年 3月期 | 2,315 463 9/17 | 1,500 300 5/13 | 20,800 104,000 9/16 | 46億8556万 | 30億3600万 | +16.69% 9/17 | -10.23% 11/18 |
| 2016年 3月期 | 2,050 410 5/14 410 4/21 | 1,530 306 2/12 | 10,800 54,000 8/6 | 41億4920万 | 30億9672万 | +6.79% 5/13 | -13.8% 8/25 |
| 2017年 3月期 | 2,135 427 3/27 | 1,565 313 7/1 313 6/27 | 8,400 42,000 1/20 | 43億2124万 | 31億6756万 | +10.94% 12/20 | -9.51% 6/27 |
| 2018年 3月期 | 3,090 618 9/26 618 9/25 | 1,885 377 4/19 | 88,000 440,000 12/4 | 62億5416万 | 38億1524万 | +15.98% 12/4 | -8.75% 10/20 |
| 2019年 3月期 | 2,980 5,960 10/17 | 2,430 486 5/14 | 14,000 70,000 5/15 | 60億3152万 | 49億1832万 | +9.39% 4/16 | -7.77% 9/5 |
| 2020年 3月期 | 3,900 7,800 2/10 | 2,140 4,280 3/30 | 11,600 5,800 2/10 | 78億9360万 | 43億3136万 | +17.29% 5/26 | -26.35% 4/3 |
| 2021年 3月期 | 2,645 5,290 5/26 | 1,940 3,880 4/7 | 6,400 3,200 5/26 | 53億5348万 | 39億2656万 | +14.14% 5/29 | -8.41% 12/23 |
| 2022年 3月期 | 2,175 4,350 7/15 | 1,465 2,930 2/24 | 9,400 4,700 2/22 | 44億220万 | 29億6516万 | +10.66% 6/15 | -16.24% 2/24 |
| 2023年 3月期 | 2,625 5,250 3/31 | 1,311 2,621 3/22 | 122,600 61,300 3/29 | 53億1300万 | 26億5245万 | +101.48% 4/3 | -19.86% 5/2 |
| 2024年 3月期 | 4,515 9,030 4/3 | 1,560 3,120 8/18 | 905,200 452,600 4/11 | 91億3836万 | 31億5744万 | +47.88% 1/25 | -26.56% 5/12 |
| 最新 | 1,871 2025/4/28 | 400 | 37億8690万 | +1.96% 1,835 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 7%（1.07倍）
- 1985/12/27 vs 1984/12/28
- 61%（1.61倍）
- 1986/12/27 vs 1985/12/27
- 29%（1.29倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 70%（1.7倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/14 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/27 vs 1990/12/14
- -39%（0.61倍）
- 1992/12/30 vs 1991/12/27
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/16 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/29 vs 1996/12/16
- -55%（0.45倍）
- 1998/12/28 vs 1997/12/29
- 12%（1.12倍）
- 1999/12/29 vs 1998/12/28
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/29
- 32%（1.32倍）
- 2001/12/26 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/26
- -40%（0.6倍）
- 2003/12/26 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/29 vs 2003/12/26
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/29
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/27 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/29 vs 2007/12/27
- -31%（0.69倍）
- 2009/12/28 vs 2008/12/29
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/28
- 5%（1.05倍）
- 2011/12/22 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/22
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/28 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/28
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/04/28 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
630円（2002/11/21） - 197%（2.97倍）
1,871円（4/28）