株価チャート
株価
4/30
- 前日 (4/28)
- 1,117
- 始値
- 1,113
- 高値
- 1,117
- 安値
- 1,085
- 終値 ±0%
- 1,117
- 出来高 +12.77%
- 200,500
乖離率
- 株価（5日）
移動平均値 - +2.57%
1,089 - 株価（25日）
移動平均値 - +0.27%
1,114 - 出来高（5日）
移動平均値 - +18.67%
168,960
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 | 1,113 | 1,117 | 1,085 | 1,117 | 0% | 200,500 | 140億1626万 | +0.27% | 15.48 | 0.72 |
| 04/28 | 1,099 | 1,118 | 1,087 | 1,117 | +2.01% | 177,800 | 140億1626万 | -0.45% | 15.48 | 0.72 |
| 04/25 | 1,076 | 1,102 | 1,072 | 1,095 | +3.3% | 196,600 | 137億4020万 | -3.18% | 15.18 | 0.71 |
| 04/24 | 1,077 | 1,079 | 1,058 | 1,060 | +0.38% | 115,900 | 133億102万 | -7.1% | 14.69 | 0.69 |
| 04/23 | 1,055 | 1,064 | 1,043 | 1,056 | +1.83% | 154,000 | 132億5082万 | -8.49% | 14.64 | 0.68 |
| 04/22 | 1,041 | 1,048 | 1,030 | 1,037 | -1.98% | 189,000 | 130億1241万 | -10.99% | 14.38 | 0.67 |
| 04/21 | 1,090 | 1,090 | 1,056 | 1,058 | -3.56% | 210,400 | 132億7592万 | -10.03% | 14.67 | 0.69 |
| 04/18 | 1,090 | 1,113 | 1,085 | 1,097 | -0.45% | 221,000 | 137億6530万 | -7.27% | 15.21 | 0.71 |
| 04/17 | 1,081 | 1,145 | 1,077 | 1,102 | +2.99% | 427,200 | 138億2804万 | -7.32% | 15.28 | 0.71 |
| 04/16 | 1,100 | 1,100 | 1,066 | 1,070 | -3.17% | 220,300 | 134億2650万 | -10.31% | 14.83 | 0.69 |
| 04/15 | 1,107 | 1,118 | 1,092 | 1,105 | -0.45% | 169,900 | 138億6568万 | -7.76% | 15.32 | 0.72 |
| 04/14 | 1,126 | 1,128 | 1,103 | 1,110 | -0.72% | 203,400 | 139億2842万 | -7.81% | 15.39 | 0.72 |
| 04/11 | 1,080 | 1,124 | 1,047 | 1,118 | +1.91% | 277,700 | 140億2881万 | -7.68% | 15.5 | 0.72 |
| 04/10 | 1,137 | 1,152 | 1,066 | 1,097 | +7.87% | 373,100 | 137億6530万 | -9.86% | 15.21 | 0.71 |
| 04/09 | 1,030 | 1,039 | 988 | 1,017 | -4.06% | 396,400 | 127億6145万 | -16.71% | 14.1 | 0.66 |
| 04/08 | 985 | 1,069 | 978 | 1,060 | +15.34% | 343,700 | 133億102万 | -13.61% | 14.69 | 0.69 |
| 04/07 | 929 | 960 | 894 | 919 | -10.69% | 311,200 | 115億3173万 | -25.28% | 12.74 | 0.6 |
| 04/04 | 1,066 | 1,084 | 983 | 1,029 | -6.11% | 503,800 | 129億1202万 | -16.81% | 14.26 | 0.67 |
| 04/03 | 1,083 | 1,117 | 1,066 | 1,096 | -5.68% | 450,700 | 137億5275万 | -11.68% | 15.19 | 0.71 |
| 04/02 | 1,168 | 1,169 | 1,128 | 1,162 | -0.09% | 305,300 | 145億8093万 | -6.44% | 16.11 | 0.75 |
| 04/01 | 1,247 | 1,250 | 1,159 | 1,163 | -5.91% | 321,700 | 145億9347万 | -6.21% | 16.12 | 0.75 |
| 03/31 | 1,281 | 1,281 | 1,230 | 1,236 | -5.29% | 284,500 | 155億949万 | -0.16% | 17.13 | 0.8 |
| 03/28 | 1,300 | 1,346 | 1,281 | 1,305 | -0.61% | 329,000 | 163億7531万 | +5.84% | 18.09 | 0.85 |
| 03/27 | 1,286 | 1,313 | 1,283 | 1,313 | +0.54% | 147,600 | 164億7569万 | +7.01% | 18.2 | 0.85 |
| 03/26 | 1,330 | 1,330 | 1,290 | 1,306 | -1.8% | 212,300 | 163億8786万 | +7.14% | 18.11 | 0.85 |
| 03/25 | 1,329 | 1,348 | 1,313 | 1,330 | +0.15% | 163,400 | 166億8901万 | +9.56% | 18.44 | 0.86 |
| 03/24 | 1,363 | 1,373 | 1,326 | 1,328 | -1.7% | 131,400 | 166億6392万 | +9.93% | 18.41 | 0.86 |
| 03/21 | 1,375 | 1,403 | 1,346 | 1,351 | -1.96% | 385,900 | 169億5252万 | +12.21% | 18.73 | 0.88 |
| 03/19 | 1,342 | 1,395 | 1,334 | 1,378 | +2.84% | 367,700 | 172億9132万 | +14.93% | 19.1 | 0.89 |
| 03/18 | 1,373 | 1,412 | 1,323 | 1,340 | +2.06% | 631,600 | 168億1449万 | +12.42% | 18.58 | 0.87 |
| 03/17 | 1,262 | 1,338 | 1,261 | 1,313 | +5.72% | 497,200 | 164億7569万 | +10.71% | 18.2 | 0.85 |
| 03/14 | 1,219 | 1,243 | 1,213 | 1,242 | +1.06% | 191,200 | 155億8478万 | +5.17% | 17.22 | 0.8 |
| 03/13 | 1,229 | 1,258 | 1,219 | 1,229 | +1.4% | 217,900 | 154億2165万 | +4.33% | 17.04 | 0.8 |
| 03/12 | 1,195 | 1,242 | 1,195 | 1,212 | +1% | 261,100 | 152億833万 | +2.97% | 16.8 | 0.79 |
| 03/11 | 1,210 | 1,241 | 1,171 | 1,200 | -3.92% | 517,700 | 150億5776万 | +2.13% | 16.64 | 0.78 |
| 03/10 | 1,300 | 1,335 | 1,235 | 1,249 | -2.04% | 534,100 | 156億7261万 | +6.21% | 17.31 | 0.81 |
| 03/07 | 1,243 | 1,347 | 1,228 | 1,275 | +0.16% | 788,300 | 159億9887万 | +8.51% | 17.68 | 0.83 |
| 03/06 | 1,209 | 1,286 | 1,199 | 1,273 | +6% | 652,400 | 159億7377万 | +8.62% | 17.65 | 0.82 |
| 03/05 | 1,169 | 1,218 | 1,150 | 1,201 | +2.21% | 458,200 | 150億7030万 | +2.65% | 16.65 | 0.78 |
| 03/04 | 1,121 | 1,183 | 1,094 | 1,175 | +3.52% | 367,600 | 147億4405万 | +0.26% | 16.29 | 0.76 |
| 03/03 | 1,103 | 1,154 | 1,094 | 1,135 | +3.94% | 171,300 | 142億4213万 | -3.49% | 15.73 | 0.74 |
| 02/28 | 1,121 | 1,126 | 1,086 | 1,092 | -3.53% | 161,700 | 137億256万 | -7.69% | 15.14 | 0.71 |
| 02/27 | 1,121 | 1,164 | 1,115 | 1,132 | +1.52% | 123,000 | 142億448万 | -4.71% | 15.69 | 0.73 |
| 02/26 | 1,107 | 1,128 | 1,090 | 1,115 | +0.36% | 172,400 | 139億9116万 | -6.38% | 15.46 | 0.72 |
| 02/25 | 1,100 | 1,136 | 1,097 | 1,111 | +0.18% | 157,400 | 139億4097万 | -7.03% | 15.4 | 0.72 |
| 02/21 | 1,112 | 1,119 | 1,096 | 1,109 | -0.72% | 73,800 | 139億1588万 | -7.35% | 15.37 | 0.72 |
| 02/20 | 1,121 | 1,131 | 1,098 | 1,117 | -1.85% | 235,300 | 140億1626万 | -6.76% | 15.48 | 0.72 |
| 02/19 | 1,128 | 1,158 | 1,121 | 1,138 | +0.71% | 213,700 | 142億7977万 | -5.17% | 15.78 | 0.74 |
| 02/18 | 1,148 | 1,148 | 1,105 | 1,130 | -3.99% | 316,600 | 141億7939万 | -5.99% | 15.67 | 0.73 |
| 02/17 | 1,175 | 1,211 | 1,148 | 1,177 | +0.17% | 236,700 | 147億6915万 | -2.32% | 16.32 | 0.76 |
| 02/14 | 1,227 | 1,243 | 1,102 | 1,175 | -4.16% | 426,500 | 147億4405万 | -2.57% | 16.29 | 0.76 |
| 02/13 | 1,226 | 1,227 | 1,190 | 1,226 | -0.49% | 174,800 | 153億8401万 | +1.41% | 17 | 0.79 |
| 02/12 | 1,210 | 1,233 | 1,196 | 1,232 | +1.99% | 179,800 | 154億5930万 | +1.73% | 17.08 | 0.8 |
| 02/10 | 1,181 | 1,211 | 1,172 | 1,208 | +2.37% | 148,200 | 151億5814万 | -0.33% | 16.75 | 0.78 |
| 02/07 | 1,189 | 1,196 | 1,171 | 1,180 | -0.51% | 121,900 | 148億679万 | -2.8% | 16.36 | 0.76 |
| 02/06 | 1,181 | 1,201 | 1,181 | 1,186 | +0.59% | 81,800 | 148億8208万 | -2.71% | 16.44 | 0.77 |
| 02/05 | 1,190 | 1,194 | 1,169 | 1,179 | -0.92% | 118,200 | 147億9424万 | -3.6% | 16.34 | 0.76 |
| 02/04 | 1,195 | 1,215 | 1,186 | 1,190 | +0.76% | 122,900 | 149億3227万 | -3.02% | 16.5 | 0.77 |
| 02/03 | 1,212 | 1,213 | 1,177 | 1,181 | -3.43% | 130,100 | 148億1934万 | -3.98% | 16.37 | 0.76 |
| 01/31 | 1,203 | 1,239 | 1,200 | 1,223 | +1.41% | 118,200 | 153億4636万 | -0.89% | 16.95 | 0.79 |
| 01/30 | 1,216 | 1,223 | 1,188 | 1,206 | -1.07% | 380,200 | 151億3304万 | -2.27% | 16.72 | 0.78 |
| 01/29 | 1,237 | 1,237 | 1,212 | 1,219 | -0.16% | 103,300 | 152億9617万 | -1.3% | 16.9 | 0.79 |
| 01/28 | 1,225 | 1,241 | 1,206 | 1,221 | -2.32% | 167,200 | 153億2127万 | -1.21% | 16.93 | 0.79 |
| 01/27 | 1,293 | 1,303 | 1,250 | 1,250 | -2.04% | 197,700 | 156億8516万 | +1.05% | 17.33 | 0.81 |
| 01/24 | 1,300 | 1,300 | 1,254 | 1,276 | -1.85% | 268,600 | 160億1141万 | +2.99% | 17.69 | 0.83 |
| 01/23 | 1,215 | 1,324 | 1,213 | 1,300 | +7.17% | 404,100 | 163億1257万 | +5.01% | 18.02 | 0.84 |
| 01/22 | 1,212 | 1,229 | 1,205 | 1,213 | +0.25% | 88,800 | 152億2088万 | -1.94% | 16.82 | 0.79 |
| 01/21 | 1,234 | 1,248 | 1,200 | 1,210 | -0.25% | 197,100 | 151億8324万 | -2.34% | 16.77 | 0.78 |
| 01/20 | 1,188 | 1,222 | 1,178 | 1,213 | +3.59% | 211,000 | 152億2088万 | -2.26% | 16.82 | 0.79 |
| 01/17 | 1,144 | 1,173 | 1,131 | 1,171 | +3.17% | 164,300 | 146億9386万 | -5.79% | 16.23 | 0.76 |
| 01/16 | 1,169 | 1,170 | 1,121 | 1,135 | -2.07% | 153,300 | 142億4213万 | -8.76% | 15.73 | 0.74 |
| 01/15 | 1,185 | 1,191 | 1,152 | 1,159 | -2.44% | 129,100 | 145億4328万 | -6.68% | 16.07 | 0.75 |
| 01/14 | 1,207 | 1,207 | 1,179 | 1,188 | -1.57% | 134,800 | 149億718万 | -4.27% | 16.47 | 0.77 |
| 01/10 | 1,209 | 1,226 | 1,203 | 1,207 | -0.25% | 109,400 | 151億4559万 | -2.43% | 16.73 | 0.78 |
| 01/09 | 1,238 | 1,238 | 1,205 | 1,210 | -3.2% | 140,600 | 151億8324万 | -1.79% | 16.77 | 0.78 |
| 01/08 | 1,273 | 1,273 | 1,246 | 1,250 | -1.5% | 144,100 | 156億8516万 | +1.96% | 17.33 | 0.81 |
| 01/07 | 1,268 | 1,303 | 1,262 | 1,269 | +0.32% | 174,500 | 159億2358万 | +4.19% | 17.59 | 0.82 |
| 01/06 | 1,276 | 1,297 | 1,264 | 1,265 | +0.4% | 150,400 | 158億7338万 | +4.63% | 17.54 | 0.82 |
| 2024 | ||||||||||
| 12/30 | 1,278 | 1,278 | 1,248 | 1,260 | -2.02% | 124,000 | 158億1064万 | +4.91% | 17.47 | 0.82 |
| 12/27 | 1,289 | 1,296 | 1,255 | 1,286 | -0.23% | 130,800 | 161億3690万 | +7.62% | 17.83 | 0.83 |
| 12/26 | 1,298 | 1,304 | 1,273 | 1,289 | +0.16% | 157,200 | 161億7454万 | +8.32% | 17.87 | 0.83 |
| 12/25 | 1,267 | 1,287 | 1,257 | 1,287 | +1.74% | 108,800 | 161億4944万 | +8.7% | 17.84 | 0.83 |
| 12/24 | 1,271 | 1,272 | 1,246 | 1,265 | -0.16% | 137,100 | 158億7338万 | +7.39% | 17.54 | 0.82 |
| 12/23 | 1,242 | 1,304 | 1,242 | 1,267 | +3.43% | 242,000 | 158億9848万 | +8.01% | 17.56 | 0.82 |
| 12/20 | 1,230 | 1,235 | 1,209 | 1,225 | -1.37% | 128,800 | 153億7146万 | +4.97% | 16.98 | 0.79 |
| 12/19 | 1,201 | 1,252 | 1,200 | 1,242 | +0.16% | 160,800 | 155億8478万 | +6.7% | 17.22 | 0.8 |
| 12/18 | 1,260 | 1,283 | 1,238 | 1,240 | -1.59% | 131,900 | 155億5968万 | +6.9% | 17.19 | 0.8 |
| 12/17 | 1,290 | 1,295 | 1,259 | 1,260 | -2.48% | 184,600 | 158億1064万 | +9% | 17.47 | 0.82 |
| 12/16 | 1,260 | 1,308 | 1,252 | 1,292 | +4.03% | 298,000 | 162億1218万 | +12.15% | 17.91 | 0.84 |
| 12/13 | 1,260 | 1,265 | 1,218 | 1,242 | -2.59% | 232,800 | 155億8478万 | +8.28% | 17.22 | 0.8 |
| 12/12 | 1,282 | 1,292 | 1,252 | 1,275 | +0.08% | 313,700 | 159億9887万 | +11.74% | 17.68 | 0.83 |
| 12/11 | 1,254 | 1,281 | 1,240 | 1,274 | +2.41% | 306,200 | 159億8632万 | +12.84% | 17.66 | 0.83 |
| 12/10 | 1,255 | 1,289 | 1,226 | 1,244 | -2.35% | 372,300 | 156億987万 | +11.47% | 17.25 | 0.81 |
| 12/09 | 1,200 | 1,295 | 1,200 | 1,274 | +7.6% | 807,100 | 159億8632万 | +15.5% | 17.66 | 0.83 |
| 12/06 | 1,111 | 1,190 | 1,110 | 1,184 | +7.34% | 383,800 | 148億5699万 | +8.82% | 16.41 | 0.77 |
| 12/05 | 1,123 | 1,140 | 1,103 | 1,103 | -1.25% | 142,600 | 138億4059万 | +2.32% | 15.29 | 0.71 |
| 12/04 | 1,111 | 1,136 | 1,105 | 1,117 | +2.29% | 192,400 | 140億1626万 | +4.39% | 15.48 | 0.72 |
| 12/03 | 1,095 | 1,106 | 1,067 | 1,092 | -0.27% | 166,800 | 137億256万 | +2.82% | 15.14 | 0.71 |
| 12/02 | 1,056 | 1,096 | 1,052 | 1,095 | +3.79% | 144,000 | 137億4020万 | +3.89% | 15.18 | 0.71 |
| 11/29 | 1,049 | 1,062 | 1,038 | 1,055 | +1.83% | 149,800 | 132億3828万 | +0.86% | 14.63 | 0.68 |
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 | 1,660 166 5/10 | 650 65 1/16 | 315,600 3,156,000 4/27 | - | - | +12.75% 4/9 | -26.77% 1/16 |
| 2009年 3月期 | 1,200 120 6/4 | 430 43 3/10 | 1,029,500 10,295,000 4/9 | - | - | +21.24% 3/27 | -38.54% 10/8 |
| 2010年 3月期 | 840 84 6/12 | 440 44 11/27 44 11/26 他5件 | 665,200 6,652,000 6/12 | - | - | +74.61% 4/14 | -19.45% 7/13 |
| 2011年 3月期 | 1,230 123 3/2 | 520 52 3/15 | 3,637,800 36,378,000 4/14 | 154億3420万 | 65億2503万 | +34.27% 3/1 | -36.7% 3/15 |
| 2012年 3月期 | 910 91 4/1 | 530 53 9/26 | 1,654,300 16,543,000 12/19 | 114億1880万 | 66億5051万 | +16.22% 4/3 | -14.82% 8/10 |
| 2013年 3月期 | 1,450 145 2/6 | 610 61 6/4 | 6,230,600 62,306,000 2/6 | 181億9479万 | 76億5436万 | +32.84% 2/6 | -20.28% 6/4 |
| 2014年 3月期 | 1,630 163 4/9 | 732 3/24 | 5,165,000 51,650,000 4/9 | 204億5346万 | 91億8523万 | +9.54% 10/30 | -20.45% 6/7 |
| 2015年 3月期 | 800 7/18 | 709 10/17 | 121,100 7/18 | 100億3850万 | 88億9662万 | +4.29% 7/2 | -7.68% 10/17 |
| 2016年 3月期 | 883 7/15 | 490 2/12 | 763,500 7/15 | 110億8000万 | 61億4858万 | +9.61% 9/17 | -12.44% 1/21 |
| 2017年 3月期 | 750 1/31 | 496 6/28 | 1,184,700 11/9 | 94億1110万 | 62億2387万 | +30.12% 4/12 | -6.39% 6/24 |
| 2018年 3月期 | 2,876 10/17 | 659 4/3 | 15,474,700 10/13 | 360億8843万 | 82億6922万 | +118.38% 10/16 | -25.8% 11/15 |
| 2019年 3月期 | 1,326 4/12 | 636 12/25 | 2,089,100 5/25 | 166億3882万 | 79億8061万 | +22.46% 3/11 | -19.72% 12/25 |
| 2020年 3月期 | 1,077 1/8 | 490 3/13 | 5,660,500 1/8 | 135億1434万 | 61億4858万 | +29.86% 5/1 | -28.3% 3/13 |
| 2021年 3月期 | 971 12/29 | 561 4/6 | 1,967,700 4/21 | 121億8423万 | 70億3950万 | +12.28% 12/30 | -8.39% 7/2 |
| 2022年 3月期 | 950 4/19 | 729 1/19 | 1,513,500 2/24 | 119億2072万 | 91億4758万 | +13.05% 2/24 | -9.94% 5/17 |
| 2023年 3月期 | 1,126 6/8 | 723 5/19 | 2,285,900 6/7 | 141億2919万 | 90億7230万 | +29.38% 6/8 | -10.61% 3/20 |
| 2024年 3月期 | 913 4/4 | 726 12/14 | 315,700 6/19 | 114億5644万 | 91億994万 | +7.79% 3/12 | -7.76% 5/26 |
| 最新 | 1,117 2025/4/30 | 200,500 | 140億1626万 | +0.27% 1,114 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 120%（2.2倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -21%（0.79倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -54%（0.46倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 109%（2.09倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 56%（1.56倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 192%（2.92倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65倍）
- 2025/04/30 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
400円（2002/11/20） - 179%（2.79倍）
1,117円（4/30）