株価チャート
株価
4/28
- 前日 (4/25)
- 1,893
- 始値
- 1,909
- 高値
- 1,909
- 安値
- 1,866
- 終値 -0.58%
- 1,882
- 出来高 -6.59%
- 219,600
乖離率
- 株価（5日）
移動平均値 - +2.28%
1,840 - 株価（25日）
移動平均値 - +3.07%
1,826 - 出来高（5日）
移動平均値 - +6.07%
207,040
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 | 1,909 | 1,909 | 1,866 | 1,882 | -0.58% | 219,600 | 1507億4537万 | +3.07% | 16.72 | 1.85 |
| 04/25 | 1,871 | 1,903 | 1,870 | 1,893 | +2.32% | 235,100 | 1516億2646万 | +3.22% | 16.82 | 1.86 |
| 04/24 | 1,842 | 1,865 | 1,840 | 1,850 | +2.66% | 198,700 | 1481億8222万 | +0.49% | 16.44 | 1.82 |
| 04/23 | 1,823 | 1,835 | 1,802 | 1,802 | +1.58% | 196,700 | 1443億3749万 | -2.54% | 16.01 | 1.77 |
| 04/22 | 1,752 | 1,781 | 1,748 | 1,774 | +1.14% | 185,100 | 1420億9473万 | -4.62% | 15.76 | 1.75 |
| 04/21 | 1,762 | 1,774 | 1,745 | 1,754 | -0.68% | 110,800 | 1404億9276万 | -6.3% | 15.58 | 1.73 |
| 04/18 | 1,778 | 1,786 | 1,763 | 1,766 | -0.39% | 139,300 | 1414億5395万 | -6.31% | 15.69 | 1.74 |
| 04/17 | 1,745 | 1,777 | 1,745 | 1,773 | +0.51% | 137,800 | 1420億1464万 | -6.54% | 15.75 | 1.74 |
| 04/16 | 1,786 | 1,796 | 1,747 | 1,764 | -1.29% | 149,900 | 1412億9375万 | -7.55% | 15.67 | 1.74 |
| 04/15 | 1,808 | 1,813 | 1,787 | 1,787 | -0.17% | 138,400 | 1431億3601万 | -6.83% | 15.88 | 1.76 |
| 04/14 | 1,763 | 1,808 | 1,759 | 1,790 | +4.07% | 240,900 | 1433億7631万 | -7.21% | 15.9 | 1.76 |
| 04/11 | 1,666 | 1,723 | 1,636 | 1,720 | -0.58% | 247,400 | 1377億6942万 | -11.25% | 15.28 | 1.69 |
| 04/10 | 1,767 | 1,767 | 1,705 | 1,730 | +7.65% | 308,900 | 1385億7040万 | -11.33% | 15.37 | 1.7 |
| 04/09 | 1,633 | 1,635 | 1,585 | 1,607 | -5.3% | 308,900 | 1287億1828万 | -18.14% | 14.28 | 1.58 |
| 04/08 | 1,630 | 1,724 | 1,630 | 1,697 | +7.68% | 331,600 | 1359億2715万 | -14.29% | 15.08 | 1.67 |
| 04/07 | 1,556 | 1,613 | 1,536 | 1,576 | -8.74% | 442,600 | 1262億3523万 | -20.92% | 14 | 1.55 |
| 04/04 | 1,760 | 1,769 | 1,689 | 1,727 | -5.32% | 358,300 | 1383億3010万 | -14.12% | 15.34 | 1.7 |
| 04/03 | 1,780 | 1,845 | 1,776 | 1,824 | -3.29% | 284,400 | 1460億9966万 | -9.93% | 16.2 | 1.79 |
| 04/02 | 1,895 | 1,905 | 1,881 | 1,886 | -0.79% | 193,700 | 1510億6577万 | -7.28% | 16.76 | 1.86 |
| 04/01 | 1,900 | 1,917 | 1,895 | 1,901 | +0.48% | 174,100 | 1522億6724万 | -6.9% | 16.89 | 1.87 |
| 03/31 | 1,967 | 1,967 | 1,892 | 1,892 | -5.64% | 423,400 | 1515億4636万 | -7.66% | 16.81 | 1.86 |
| 03/28 | 2,024 | 2,035 | 2,003 | 2,005 | -3.84% | 210,500 | 1605億9749万 | -2.53% | 17.81 | 1.97 |
| 03/27 | 2,061 | 2,085 | 2,054 | 2,085 | -0.1% | 222,300 | 1670億537万 | +1.16% | 18.52 | 2.05 |
| 03/26 | 2,083 | 2,098 | 2,068 | 2,087 | +0.48% | 199,900 | 1671億6556万 | +1.31% | 18.54 | 2.05 |
| 03/25 | 2,089 | 2,098 | 2,074 | 2,077 | -0.14% | 286,700 | 1663億6458万 | +0.87% | 18.45 | 2.04 |
| 03/24 | 2,125 | 2,140 | 2,079 | 2,080 | +0.82% | 305,500 | 1666億488万 | +0.92% | 18.48 | 2.05 |
| 03/21 | 2,064 | 2,080 | 2,063 | 2,063 | -0.1% | 276,000 | 1652億4320万 | 0% | 18.33 | 2.03 |
| 03/19 | 2,060 | 2,082 | 2,056 | 2,065 | -0.29% | 243,300 | 1654億340万 | 0% | 18.35 | 2.03 |
| 03/18 | 2,091 | 2,092 | 2,071 | 2,071 | +0.19% | 222,600 | 1658億8399万 | +0.19% | 18.4 | 2.04 |
| 03/17 | 2,129 | 2,136 | 2,057 | 2,067 | -0.63% | 396,800 | 1655億6359万 | -0.05% | 18.36 | 2.03 |
| 03/14 | 2,078 | 2,086 | 2,056 | 2,080 | +0.92% | 270,500 | 1666億488万 | +0.48% | 18.48 | 2.05 |
| 03/13 | 2,060 | 2,096 | 2,060 | 2,061 | +0.05% | 224,200 | 1650億8300万 | -0.48% | 18.31 | 2.03 |
| 03/12 | 2,060 | 2,077 | 2,036 | 2,060 | +1.98% | 222,200 | 1650億291万 | -0.77% | 18.3 | 2.03 |
| 03/11 | 2,025 | 2,042 | 2,000 | 2,020 | -1.46% | 221,000 | 1617億9897万 | -2.79% | 17.95 | 1.99 |
| 03/10 | 2,030 | 2,057 | 2,018 | 2,050 | +1.54% | 265,800 | 1642億192万 | -1.68% | 18.21 | 2.02 |
| 03/07 | 2,020 | 2,032 | 1,985 | 2,019 | -1.27% | 243,600 | 1617億1887万 | -3.44% | 17.94 | 1.99 |
| 03/06 | 2,045 | 2,051 | 2,025 | 2,045 | +0.94% | 249,900 | 1638億143万 | -2.62% | 18.17 | 2.01 |
| 03/05 | 2,018 | 2,042 | 2,007 | 2,026 | -0.05% | 213,100 | 1622億7956万 | -3.84% | 18 | 1.99 |
| 03/04 | 2,020 | 2,051 | 2,015 | 2,027 | -0.39% | 212,900 | 1623億5965万 | -4.25% | 18.01 | 1.99 |
| 03/03 | 2,029 | 2,038 | 2,017 | 2,035 | +1.19% | 205,700 | 1630億44万 | -4.33% | 18.08 | 2 |
| 02/28 | 2,045 | 2,052 | 1,994 | 2,011 | -3.6% | 395,500 | 1610億7808万 | -5.9% | 17.87 | 1.98 |
| 02/27 | 2,099 | 2,112 | 2,075 | 2,086 | +1.36% | 154,800 | 1670億8547万 | -2.89% | 18.53 | 2.05 |
| 02/26 | 2,073 | 2,090 | 2,050 | 2,058 | -1.2% | 267,400 | 1648億4271万 | -4.5% | 18.28 | 2.02 |
| 02/25 | 2,080 | 2,112 | 2,059 | 2,083 | +0.05% | 708,800 | 1668億4517万 | -3.61% | 18.51 | 2.05 |
| 02/21 | 2,060 | 2,088 | 2,058 | 2,082 | +0.29% | 516,000 | 1667億6507万 | -3.88% | 18.5 | 2.05 |
| 02/20 | 2,090 | 2,107 | 2,071 | 2,076 | -1.19% | 215,200 | 1662億8448万 | -4.42% | 18.44 | 2.04 |
| 02/19 | 2,070 | 2,113 | 2,067 | 2,101 | +1.5% | 229,600 | 1682億8694万 | -3.49% | 18.67 | 2.07 |
| 02/18 | 2,055 | 2,080 | 2,050 | 2,070 | -0.14% | 216,300 | 1658億389万 | -5.18% | 18.39 | 2.04 |
| 02/17 | 2,136 | 2,136 | 2,073 | 2,073 | -1.52% | 173,400 | 1660億4419万 | -5.47% | 18.42 | 2.04 |
| 02/14 | 2,135 | 2,141 | 2,105 | 2,105 | -1.41% | 143,800 | 1686億734万 | -4.41% | 18.7 | 2.07 |
| 02/13 | 2,130 | 2,152 | 2,127 | 2,135 | +0.85% | 184,500 | 1710億1029万 | -3.48% | 18.97 | 2.1 |
| 02/12 | 2,114 | 2,127 | 2,102 | 2,117 | -0.09% | 211,900 | 1695億6852万 | -4.77% | 18.81 | 2.08 |
| 02/10 | 2,079 | 2,145 | 2,068 | 2,119 | +1.39% | 261,900 | 1697億2872万 | -5.06% | 18.83 | 2.08 |
| 02/07 | 2,103 | 2,110 | 2,083 | 2,090 | -1.32% | 394,400 | 1674億586万 | -6.86% | 18.57 | 2.06 |
| 02/06 | 2,100 | 2,132 | 2,090 | 2,118 | +0.43% | 371,200 | 1696億4862万 | -6.12% | 18.82 | 2.08 |
| 02/05 | 2,218 | 2,222 | 2,097 | 2,109 | -3.57% | 800,500 | 1689億2773万 | -6.93% | 18.74 | 2.07 |
| 02/04 | 2,127 | 2,208 | 2,127 | 2,187 | +4.29% | 556,500 | 1751億7541万 | -3.91% | 19.43 | 2.15 |
| 02/03 | 2,157 | 2,160 | 2,097 | 2,097 | -4.73% | 404,800 | 1679億6655万 | -8.15% | 18.63 | 2.06 |
| 01/31 | 2,211 | 2,212 | 2,193 | 2,201 | -0.63% | 202,200 | 1762億9679万 | -4.05% | 19.55 | 2.17 |
| 01/30 | 2,215 | 2,236 | 2,205 | 2,215 | -0.63% | 219,400 | 1774億1817万 | -3.7% | 19.68 | 2.18 |
| 01/29 | 2,255 | 2,272 | 2,218 | 2,229 | +0.09% | 297,000 | 1785億3955万 | -3.38% | 19.8 | 2.19 |
| 01/28 | 2,245 | 2,247 | 2,205 | 2,227 | -2.41% | 283,000 | 1783億7935万 | -3.76% | 19.79 | 2.19 |
| 01/27 | 2,297 | 2,310 | 2,278 | 2,282 | +0.26% | 153,500 | 1827億8477万 | -1.64% | 20.27 | 2.24 |
| 01/24 | 2,282 | 2,312 | 2,270 | 2,276 | 0% | 215,700 | 1823億418万 | -2.11% | 20.22 | 2.24 |
| 01/23 | 2,276 | 2,286 | 2,240 | 2,276 | 0% | 240,600 | 1823億418万 | -2.28% | 20.22 | 2.24 |
| 01/22 | 2,285 | 2,292 | 2,256 | 2,276 | +0.62% | 294,400 | 1823億418万 | -2.53% | 20.22 | 2.24 |
| 01/21 | 2,253 | 2,330 | 2,251 | 2,262 | +1.39% | 462,700 | 1811億8280万 | -3.37% | 20.1 | 2.23 |
| 01/20 | 2,191 | 2,249 | 2,185 | 2,231 | +1.64% | 694,900 | 1786億9975万 | -5.02% | 19.82 | 2.19 |
| 01/17 | 2,200 | 2,217 | 2,177 | 2,195 | -1.83% | 478,500 | 1758億1620万 | -6.79% | 19.5 | 2.16 |
| 01/16 | 2,207 | 2,249 | 2,207 | 2,236 | +1.31% | 225,000 | 1791億24万 | -5.25% | 19.87 | 2.2 |
| 01/15 | 2,241 | 2,252 | 2,191 | 2,207 | -1.6% | 324,300 | 1767億7738万 | -6.68% | 19.61 | 2.17 |
| 01/14 | 2,292 | 2,306 | 2,234 | 2,243 | -3.11% | 217,300 | 1796億6093万 | -5.44% | 19.93 | 2.21 |
| 01/10 | 2,334 | 2,342 | 2,315 | 2,315 | +0.13% | 110,900 | 1854億2802万 | -2.69% | 20.57 | 2.28 |
| 01/09 | 2,326 | 2,330 | 2,296 | 2,312 | -1.24% | 212,200 | 1851億8773万 | -2.9% | 20.54 | 2.27 |
| 01/08 | 2,408 | 2,430 | 2,341 | 2,341 | -3.22% | 218,900 | 1875億1058万 | -1.76% | 20.8 | 2.3 |
| 01/07 | 2,390 | 2,449 | 2,374 | 2,419 | +3.38% | 182,000 | 1937億5827万 | +1.43% | 21.49 | 2.38 |
| 01/06 | 2,399 | 2,403 | 2,340 | 2,340 | -2.86% | 220,100 | 1874億3049万 | -1.8% | 20.79 | 2.3 |
| 2024 | ||||||||||
| 12/30 | 2,415 | 2,415 | 2,385 | 2,409 | +0.58% | 109,300 | 1929億5728万 | +1.05% | 21.4 | 2.37 |
| 12/27 | 2,374 | 2,400 | 2,360 | 2,395 | +1.1% | 111,600 | 1918億3590万 | +0.42% | 21.28 | 2.36 |
| 12/26 | 2,369 | 2,371 | 2,349 | 2,369 | +0.21% | 112,500 | 1897億5334万 | -0.67% | 21.05 | 2.33 |
| 12/25 | 2,348 | 2,364 | 2,340 | 2,364 | +0.51% | 84,800 | 1893億5285万 | -0.88% | 21 | 2.33 |
| 12/24 | 2,354 | 2,375 | 2,340 | 2,352 | -0.88% | 148,700 | 1883億9167万 | -1.38% | 20.9 | 2.31 |
| 12/23 | 2,370 | 2,378 | 2,348 | 2,373 | +0.42% | 129,500 | 1900億7374万 | -0.59% | 21.08 | 2.33 |
| 12/20 | 2,396 | 2,399 | 2,334 | 2,363 | -0.96% | 266,600 | 1892億7275万 | -0.96% | 20.99 | 2.32 |
| 12/19 | 2,374 | 2,414 | 2,367 | 2,386 | -0.42% | 180,000 | 1911億1502万 | -0.08% | 21.2 | 2.35 |
| 12/18 | 2,370 | 2,432 | 2,362 | 2,396 | +0.46% | 188,700 | 1919億1600万 | +0.29% | 21.29 | 2.36 |
| 12/17 | 2,408 | 2,414 | 2,373 | 2,385 | -0.96% | 178,600 | 1910億3492万 | -0.25% | 21.19 | 2.35 |
| 12/16 | 2,399 | 2,445 | 2,392 | 2,408 | +1.09% | 202,300 | 1928億7718万 | +0.58% | 21.39 | 2.37 |
| 12/13 | 2,392 | 2,417 | 2,377 | 2,382 | -1.85% | 189,200 | 1907億9462万 | -0.63% | 21.16 | 2.34 |
| 12/12 | 2,448 | 2,459 | 2,420 | 2,427 | +0.5% | 191,700 | 1943億9905万 | +1.08% | 21.56 | 2.39 |
| 12/11 | 2,441 | 2,447 | 2,400 | 2,415 | -1.59% | 175,400 | 1934億3787万 | +0.46% | 21.46 | 2.38 |
| 12/10 | 2,408 | 2,463 | 2,395 | 2,454 | +2.94% | 236,200 | 1965億6171万 | +2% | 21.8 | 2.41 |
| 12/09 | 2,349 | 2,385 | 2,326 | 2,384 | +2.67% | 187,300 | 1909億5482万 | -0.71% | 21.18 | 2.35 |
| 12/06 | 2,364 | 2,367 | 2,304 | 2,322 | -1.78% | 220,900 | 1859億8871万 | -3.17% | 20.63 | 2.28 |
| 12/05 | 2,396 | 2,408 | 2,346 | 2,364 | -0.59% | 249,300 | 1893億5285万 | -1.54% | 21 | 2.33 |
| 12/04 | 2,415 | 2,432 | 2,376 | 2,378 | -1.74% | 126,000 | 1904億7423万 | -0.96% | 21.13 | 2.34 |
| 12/03 | 2,380 | 2,437 | 2,380 | 2,420 | +2.02% | 210,500 | 1938億3837万 | +0.88% | 21.5 | 2.38 |
| 12/02 | 2,363 | 2,382 | 2,345 | 2,372 | +0.85% | 139,200 | 1899億9364万 | -0.92% | 21.07 | 2.33 |
| 11/29 | 2,382 | 2,402 | 2,337 | 2,352 | -1.59% | 130,000 | 1883億9167万 | -1.55% | 20.9 | 2.31 |
| 11/28 | 2,364 | 2,395 | 2,352 | 2,390 | +0.38% | 153,300 | 1914億3541万 | +0.17% | 21.23 | 2.35 |
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 | 1,247 3,740 4/4 | 407 1,222 2/13 | 2,401,800 800,600 11/13 | - | - | +13.39% 4/2 | -33.02% 11/21 |
| 2009年 3月期 | 600 1,799 6/6 | 294 882 10/10 | 949,800 316,600 5/28 | - | - | +17.45% 1/28 | -29.18% 10/8 |
| 2010年 3月期 | 583 1,749 7/23 | 356 1,068 4/9 | 888,600 296,200 6/18 | - | - | +18.5% 5/25 | -14.62% 11/12 |
| 2011年 3月期 | 555 1,665 4/2 | 300 900 3/15 | 687,000 229,000 3/16 | 511億1466万 | 276億2955万 | +9.32% 11/29 | -20.83% 3/15 |
| 2012年 3月期 | 386 1,157 4/1 | 259 776 8/22 | 776,700 258,900 2/2 | 355億1932万 | 238億2281万 | +11.13% 1/20 | -11.28% 8/19 |
| 2013年 3月期 | 626 1,878 12/7 | 312 936 4/11 | 2,988,000 996,000 10/17 | 576億5366万 | 287億3473万 | +29.96% 10/25 | -12.44% 12/27 |
| 2014年 3月期 | 469 1,407 5/10 | 327 980 6/13 980 6/7 | 2,562,000 854,000 5/13 | 431億9419万 | 300億8551万 | +15.37% 3/25 | -18.28% 6/7 |
| 2015年 3月期 | 755 2,265 3/20 | 368 1,104 5/26 | 1,966,200 655,400 3/20 | 672億6936万 | 338億9224万 | +18.96% 7/1 | -12.93% 10/16 |
| 2016年 3月期 | 744 2,233 4/14 | 362 1,085 2/12 | 1,388,400 462,800 2/3 | 663億1898万 | 322億2395万 | +17% 3/18 | -23.96% 2/12 |
| 2017年 3月期 | 933 2,800 2/3 | 414 1,243 8/17 | 2,100,600 700,200 11/4 | 803億5860万 | 356億7347万 | +20.83% 11/15 | -18.97% 8/8 |
| 2018年 3月期 | 955 2,865 10/31 | 643 1,929 4/13 | 3,135,000 1,045,000 11/6 | 822億2406万 | 553億6133万 | +12.64% 9/14 | -10.56% 3/23 |
| 2019年 3月期 | 1,090 3,270 8/3 | 648 1,945 12/25 | 2,241,900 747,300 8/3 | 938億4736万 | 558億2052万 | +15.66% 5/14 | -15.56% 10/25 |
| 2020年 3月期 | 1,082 3,245 1/22 | 617 1,851 5/13 | 1,073,700 357,900 5/13 | 931億2987万 | 531億2277万 | +15.27% 4/16 | -23.48% 3/13 |
| 2021年 3月期 | 1,517 4,550 1/25 | 809 2,426 4/2 | 1,148,400 382,800 4/16 | 1305億8272万 | 696億2498万 | +14.66% 7/13 | -8.48% 3/8 |
| 2022年 3月期 | 2,700 8,100 12/9 | 1,393 4,180 5/19 4,180 5/18 | 1,389,600 463,200 8/4 | 2324億6595万 | 1199億6391万 | +17.18% 8/6 | -11.7% 4/12 |
| 2023年 3月期 | 2,473 7,420 12/15 | 1,770 5,310 7/14 | 886,500 295,500 6/1 | 1981億1029万 | 1523億9434万 | +14.44% 8/15 | -10.65% 12/23 |
| 2024年 3月期 | 3,940 3/5 | 2,260 6,780 4/20 | 789,900 263,300 6/26 | 3155億8809万 | 1810億2261万 | +18.96% 5/18 | -9% 10/3 |
| 最新 | 1,882 2025/4/28 | 219,600 | 1507億4537万 | +3.07% 1,826 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 76%（1.76倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/04/28 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
259円（2011/08/22） - 628%（7.28倍）
1,882円（4/28）