株価チャート
株価
4/28
- 前日 (4/25)
- 1,154
- 始値
- 1,155
- 高値
- 1,164
- 安値
- 1,153
- 終値 +0.26%
- 1,157
- 出来高 +4.38%
- 47,700
乖離率
- 株価（5日）
移動平均値 - +1.31%
1,142 - 株価（25日）
移動平均値 - -0.43%
1,162 - 出来高（5日）
移動平均値 - +0.8%
47,320
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 | 1,155 | 1,164 | 1,153 | 1,157 | +0.26% | 47,700 | 328億4954万 | -0.43% | 8.3 | 0.82 |
| 04/25 | 1,153 | 1,156 | 1,144 | 1,154 | +0.7% | 45,700 | 327億6436万 | -1.11% | 8.28 | 0.82 |
| 04/24 | 1,143 | 1,152 | 1,140 | 1,146 | +1.15% | 44,300 | 325億3723万 | -2.3% | 8.22 | 0.81 |
| 04/23 | 1,135 | 1,145 | 1,125 | 1,133 | +1.16% | 39,200 | 321億6813万 | -3.98% | 8.13 | 0.8 |
| 04/22 | 1,113 | 1,123 | 1,107 | 1,120 | +0.63% | 59,700 | 317億9904万 | -5.56% | 8.04 | 0.79 |
| 04/21 | 1,117 | 1,120 | 1,109 | 1,113 | -0.89% | 51,400 | 316億29万 | -6.63% | 7.99 | 0.79 |
| 04/18 | 1,100 | 1,129 | 1,100 | 1,123 | +2.28% | 64,000 | 318億8421万 | -6.34% | 8.06 | 0.8 |
| 04/17 | 1,102 | 1,106 | 1,087 | 1,098 | -1.08% | 92,400 | 311億7441万 | -8.88% | 7.88 | 0.78 |
| 04/16 | 1,110 | 1,116 | 1,108 | 1,110 | +0.54% | 49,200 | 315億1512万 | -8.34% | 7.97 | 0.79 |
| 04/15 | 1,115 | 1,118 | 1,104 | 1,104 | -0.81% | 38,700 | 313億4476万 | -9.29% | 7.92 | 0.78 |
| 04/14 | 1,091 | 1,118 | 1,083 | 1,113 | +3.63% | 96,900 | 316億29万 | -8.99% | 7.99 | 0.79 |
| 04/11 | 1,077 | 1,084 | 1,047 | 1,074 | -4.79% | 106,900 | 304億9300万 | -12.68% | 7.71 | 0.76 |
| 04/10 | 1,151 | 1,151 | 1,105 | 1,128 | +8.67% | 99,800 | 320億2617万 | -8.89% | 8.1 | 0.8 |
| 04/09 | 1,065 | 1,073 | 1,021 | 1,038 | -4.51% | 286,400 | 294億7089万 | -16.49% | 7.45 | 0.74 |
| 04/08 | 1,066 | 1,098 | 1,066 | 1,087 | +4.92% | 115,600 | 308億6210万 | -13.11% | 7.8 | 0.77 |
| 04/07 | 1,029 | 1,065 | 1,020 | 1,036 | -9.12% | 233,400 | 294億1411万 | -17.65% | 7.43 | 0.73 |
| 04/04 | 1,170 | 1,182 | 1,132 | 1,140 | -5% | 183,300 | 323億6688万 | -10.02% | 8.18 | 0.81 |
| 04/03 | 1,200 | 1,203 | 1,176 | 1,200 | -3.46% | 263,900 | 340億7040万 | -5.51% | 8.61 | 0.85 |
| 04/02 | 1,259 | 1,259 | 1,230 | 1,243 | -0.96% | 66,000 | 352億9125万 | -2.28% | 8.92 | 0.88 |
| 04/01 | 1,271 | 1,273 | 1,255 | 1,255 | -0.24% | 58,200 | 356億3196万 | -1.41% | 9.01 | 0.89 |
| 03/31 | 1,262 | 1,265 | 1,248 | 1,258 | -1.95% | 90,500 | 357億1713万 | -1.18% | 9.03 | 0.89 |
| 03/28 | 1,290 | 1,295 | 1,282 | 1,283 | -2.21% | 76,400 | 364億2693万 | +0.63% | 9.21 | 0.91 |
| 03/27 | 1,305 | 1,314 | 1,301 | 1,312 | +0.08% | 69,300 | 372億5030万 | +2.74% | 9.42 | 0.93 |
| 03/26 | 1,305 | 1,311 | 1,296 | 1,311 | +0.31% | 62,900 | 372億2191万 | +2.5% | 9.41 | 0.93 |
| 03/25 | 1,299 | 1,311 | 1,293 | 1,307 | +0.85% | 58,900 | 371億834万 | +2.03% | 9.38 | 0.93 |
| 03/24 | 1,309 | 1,311 | 1,294 | 1,296 | -0.84% | 51,200 | 367億9603万 | +1.01% | 9.3 | 0.92 |
| 03/21 | 1,299 | 1,309 | 1,298 | 1,307 | +0.38% | 69,800 | 371億834万 | +1.32% | 9.38 | 0.93 |
| 03/19 | 1,282 | 1,303 | 1,281 | 1,302 | +1.48% | 82,000 | 369億6638万 | +0.39% | 9.34 | 0.92 |
| 03/18 | 1,284 | 1,301 | 1,281 | 1,283 | -0.08% | 81,100 | 364億2693万 | -1.53% | 9.21 | 0.91 |
| 03/17 | 1,285 | 1,289 | 1,275 | 1,284 | +0.23% | 62,800 | 364億5532万 | -1.98% | 9.21 | 0.91 |
| 03/14 | 1,266 | 1,284 | 1,264 | 1,281 | +0.87% | 61,500 | 363億7015万 | -2.81% | 9.19 | 0.91 |
| 03/13 | 1,263 | 1,277 | 1,262 | 1,270 | +0.63% | 59,100 | 360億5784万 | -4.15% | 9.11 | 0.9 |
| 03/12 | 1,253 | 1,263 | 1,246 | 1,262 | -0.08% | 126,500 | 358億3070万 | -5.33% | 9.06 | 0.89 |
| 03/11 | 1,249 | 1,263 | 1,244 | 1,263 | +0.8% | 117,800 | 358億5909万 | -5.75% | 9.06 | 0.89 |
| 03/10 | 1,267 | 1,273 | 1,253 | 1,253 | -1.1% | 71,400 | 355億7517万 | -7.12% | 8.99 | 0.89 |
| 03/07 | 1,266 | 1,272 | 1,252 | 1,267 | -0.63% | 81,200 | 359億7266万 | -6.7% | 9.09 | 0.9 |
| 03/06 | 1,253 | 1,281 | 1,253 | 1,275 | +2% | 54,300 | 361億9980万 | -6.66% | 9.15 | 0.9 |
| 03/05 | 1,255 | 1,274 | 1,250 | 1,250 | -0.64% | 111,600 | 354億9000万 | -9.09% | 8.97 | 0.89 |
| 03/04 | 1,259 | 1,268 | 1,246 | 1,258 | -0.55% | 97,800 | 357億1713万 | -9.1% | 9.03 | 0.89 |
| 03/03 | 1,262 | 1,273 | 1,247 | 1,265 | +1.61% | 175,300 | 359億1588万 | -9.12% | 9.08 | 0.9 |
| 02/28 | 1,225 | 1,257 | 1,225 | 1,245 | +1.55% | 937,000 | 353億4804万 | -11.07% | 8.93 | 0.88 |
| 02/27 | 1,235 | 1,249 | 1,218 | 1,226 | -1.13% | 272,600 | 348億859万 | -12.99% | 8.8 | 0.87 |
| 02/26 | 1,249 | 1,251 | 1,229 | 1,240 | -1.59% | 107,700 | 352億608万 | -12.55% | 8.9 | 0.88 |
| 02/25 | 1,250 | 1,265 | 1,248 | 1,260 | -1.25% | 146,400 | 357億7392万 | -11.64% | 9.04 | 0.89 |
| 02/21 | 1,246 | 1,285 | 1,246 | 1,276 | -2.3% | 243,500 | 362億2819万 | -11.02% | 9.16 | 0.9 |
| 02/20 | 1,330 | 1,330 | 1,306 | 1,306 | -1.88% | 68,200 | 370億7995万 | -9.31% | 9.37 | 0.93 |
| 02/19 | 1,360 | 1,363 | 1,331 | 1,331 | -2.2% | 66,000 | 377億8975万 | -7.89% | 9.55 | 0.94 |
| 02/18 | 1,365 | 1,365 | 1,354 | 1,361 | +0.52% | 27,800 | 386億4151万 | -6.14% | 9.77 | 0.96 |
| 02/17 | 1,355 | 1,369 | 1,349 | 1,354 | +0.3% | 67,700 | 384億4276万 | -6.75% | 9.72 | 0.96 |
| 02/14 | 1,386 | 1,391 | 1,343 | 1,350 | -9.52% | 269,200 | 383億2920万 | -7.28% | 9.69 | 0.96 |
| 02/13 | 1,488 | 1,493 | 1,476 | 1,492 | +1.15% | 23,500 | 423億6086万 | +2.26% | 10.71 | 1.06 |
| 02/12 | 1,472 | 1,480 | 1,459 | 1,475 | +1.44% | 16,600 | 418億7820万 | +1.24% | 10.59 | 1.04 |
| 02/10 | 1,460 | 1,464 | 1,453 | 1,454 | -0.14% | 13,100 | 412億8196万 | -0.14% | 10.43 | 1.03 |
| 02/07 | 1,465 | 1,472 | 1,453 | 1,456 | -1.02% | 21,600 | 413億3875万 | 0% | 10.45 | 1.03 |
| 02/06 | 1,470 | 1,479 | 1,466 | 1,471 | +0.27% | 6,300 | 417億6463万 | +0.96% | 10.56 | 1.04 |
| 02/05 | 1,465 | 1,476 | 1,463 | 1,467 | +0.14% | 17,900 | 416億5106万 | +0.76% | 10.53 | 1.04 |
| 02/04 | 1,461 | 1,478 | 1,455 | 1,465 | +1.45% | 26,400 | 415億9428万 | +0.69% | 10.51 | 1.04 |
| 02/03 | 1,450 | 1,456 | 1,436 | 1,444 | -1.97% | 38,300 | 409億9804万 | -0.69% | 10.36 | 1.02 |
| 01/31 | 1,485 | 1,485 | 1,463 | 1,473 | -0.67% | 20,900 | 418億2141万 | +1.31% | 10.57 | 1.04 |
| 01/30 | 1,476 | 1,483 | 1,472 | 1,483 | +0.27% | 23,500 | 421億533万 | +2.13% | 10.64 | 1.05 |
| 01/29 | 1,487 | 1,497 | 1,474 | 1,479 | -0.54% | 17,100 | 419億9176万 | +2% | 10.61 | 1.05 |
| 01/28 | 1,478 | 1,491 | 1,471 | 1,487 | +0.61% | 15,800 | 422億1890万 | +2.69% | 10.67 | 1.05 |
| 01/27 | 1,488 | 1,489 | 1,471 | 1,478 | +0.61% | 23,800 | 419億6337万 | +2.28% | 10.61 | 1.05 |
| 01/24 | 1,460 | 1,474 | 1,457 | 1,469 | +0.89% | 11,300 | 417億784万 | +1.73% | 10.54 | 1.04 |
| 01/23 | 1,474 | 1,475 | 1,450 | 1,456 | -1.75% | 26,400 | 413億3875万 | +0.97% | 10.45 | 1.03 |
| 01/22 | 1,451 | 1,482 | 1,451 | 1,482 | +2.56% | 32,200 | 420億7694万 | +2.85% | 10.64 | 1.05 |
| 01/21 | 1,453 | 1,455 | 1,435 | 1,445 | -0.21% | 17,100 | 410億2644万 | +0.42% | 10.37 | 1.02 |
| 01/20 | 1,446 | 1,455 | 1,444 | 1,448 | +0.07% | 13,700 | 411億1161万 | +0.56% | 10.39 | 1.03 |
| 01/17 | 1,447 | 1,459 | 1,438 | 1,447 | +0.7% | 28,800 | 410億8322万 | +0.49% | 10.38 | 1.03 |
| 01/16 | 1,435 | 1,445 | 1,430 | 1,437 | +0.28% | 22,300 | 407億9930万 | -0.07% | 10.31 | 1.02 |
| 01/15 | 1,432 | 1,461 | 1,427 | 1,433 | -0.21% | 28,800 | 406億8573万 | -0.28% | 10.28 | 1.02 |
| 01/14 | 1,428 | 1,442 | 1,415 | 1,436 | +0.42% | 33,700 | 407億7091万 | 0% | 10.31 | 1.02 |
| 01/10 | 1,426 | 1,439 | 1,426 | 1,430 | -0.42% | 11,200 | 406億56万 | -0.42% | 10.26 | 1.01 |
| 01/09 | 1,432 | 1,445 | 1,426 | 1,436 | +0.35% | 33,500 | 407億7091万 | +0.07% | 10.31 | 1.02 |
| 01/08 | 1,440 | 1,445 | 1,431 | 1,431 | -1.04% | 25,600 | 406億2895万 | -0.21% | 10.27 | 1.01 |
| 01/07 | 1,460 | 1,460 | 1,433 | 1,446 | -0.21% | 32,000 | 410億5483万 | +0.98% | 10.38 | 1.02 |
| 01/06 | 1,465 | 1,474 | 1,449 | 1,449 | -0.89% | 36,200 | 411億4000万 | +1.33% | 10.4 | 1.03 |
| 2024 | ||||||||||
| 12/30 | 1,473 | 1,482 | 1,462 | 1,462 | -0.54% | 45,100 | 415億910万 | +2.31% | 10.49 | 1.03 |
| 12/27 | 1,450 | 1,470 | 1,444 | 1,470 | +1.38% | 49,200 | 417億3624万 | +3.09% | 10.55 | 1.04 |
| 12/26 | 1,434 | 1,450 | 1,427 | 1,450 | +1.12% | 31,900 | 411億6840万 | +1.83% | 10.41 | 1.03 |
| 12/25 | 1,446 | 1,446 | 1,420 | 1,434 | 0% | 35,100 | 407億1412万 | +0.91% | 10.29 | 1.01 |
| 12/24 | 1,450 | 1,450 | 1,429 | 1,434 | -1.04% | 17,300 | 407億1412万 | +0.99% | 10.29 | 1.01 |
| 12/23 | 1,442 | 1,449 | 1,430 | 1,449 | +1.68% | 22,800 | 411億4000万 | +1.97% | 10.4 | 1.02 |
| 12/20 | 1,433 | 1,447 | 1,425 | 1,425 | -0.42% | 41,900 | 404億5860万 | +0.35% | 10.23 | 1.01 |
| 12/19 | 1,405 | 1,443 | 1,405 | 1,431 | +0.49% | 27,200 | 406億2895万 | +0.77% | 10.27 | 1.01 |
| 12/18 | 1,430 | 1,435 | 1,424 | 1,424 | -0.35% | 29,800 | 404億3020万 | +0.28% | 10.22 | 1.01 |
| 12/17 | 1,462 | 1,462 | 1,422 | 1,429 | -1.79% | 33,300 | 405億7216万 | +0.63% | 10.26 | 1.01 |
| 12/16 | 1,423 | 1,460 | 1,423 | 1,455 | +2.25% | 45,900 | 413億1036万 | +2.32% | 10.44 | 1.03 |
| 12/13 | 1,401 | 1,425 | 1,401 | 1,423 | +0.21% | 49,300 | 404億181万 | +0.14% | 10.21 | 1.01 |
| 12/12 | 1,459 | 1,459 | 1,420 | 1,420 | -1.39% | 60,700 | 403億1664万 | -0.14% | 10.19 | 1 |
| 12/11 | 1,436 | 1,440 | 1,426 | 1,440 | -0.76% | 27,500 | 408億8448万 | +1.19% | 10.33 | 1.02 |
| 12/10 | 1,474 | 1,475 | 1,445 | 1,451 | -0.14% | 56,700 | 411億9679万 | +1.97% | 10.41 | 1.03 |
| 12/09 | 1,416 | 1,455 | 1,416 | 1,453 | +2.98% | 51,600 | 412億5357万 | +2.18% | 10.43 | 1.03 |
| 12/06 | 1,390 | 1,411 | 1,386 | 1,411 | +1.22% | 29,300 | 400億6111万 | -0.63% | 10.13 | 1 |
| 12/05 | 1,410 | 1,418 | 1,385 | 1,394 | -1.2% | 40,000 | 395億7844万 | -1.9% | 10 | 0.99 |
| 12/04 | 1,440 | 1,440 | 1,407 | 1,411 | -1.47% | 30,300 | 400億6111万 | -0.77% | 10.13 | 1 |
| 12/03 | 1,420 | 1,445 | 1,420 | 1,432 | +1.2% | 44,300 | 406億5734万 | +0.7% | 10.28 | 1.01 |
| 12/02 | 1,404 | 1,418 | 1,404 | 1,415 | +1.07% | 18,700 | 401億7468万 | -0.42% | 10.15 | 1 |
| 11/29 | 1,395 | 1,421 | 1,395 | 1,400 | +0.36% | 33,800 | 397億4880万 | -1.34% | 10.05 | 0.99 |
| 11/28 | 1,384 | 1,401 | 1,372 | 1,395 | -0.07% | 51,400 | 396億684万 | -1.69% | 10.01 | 0.99 |
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 | 450 5/14 | 280 1/23 1/22 | 380,000 5/14 | - | - | +10.84% 2/4 | -13.19% 8/17 |
| 2009年 3月期 | 375 6/6 | 200 3/16 | 69,000 7/25 | - | - | +12.47% 1/7 | -26.65% 10/10 |
| 2010年 3月期 | 277 10/30 | 205 11/16 | 110,000 1/29 | - | - | +12.52% 6/8 | -15.68% 11/16 |
| 2011年 3月期 | 269 4/12 | 155 3/15 | 410,000 1/13 | 76億3744万 | 44億76万 | +8.16% 1/14 | -23.65% 3/15 |
| 2012年 3月期 | 215 3/27 2/28 | 167 6/6 | 92,000 4/25 | 61億428万 | 47億4146万 | +9.6% 7/6 | -7.08% 4/11 |
| 2013年 3月期 | 220 3/25 3/22 他2件 | 169 11/14 | 72,000 1/15 | 62億4624万 | 47億9824万 | +9.25% 12/27 | -9.52% 5/15 |
| 2014年 3月期 | 818 1/10 | 203 4/4 | 4,160,000 11/8 | 232億2465万 | 57億6357万 | +90.66% 11/7 | -17% 2/4 |
| 2015年 3月期 | 606 5/1 | 410 5/21 | 580,000 6/11 | 172億555万 | 116億4072万 | +17.72% 4/30 | -20.82% 5/21 |
| 2016年 3月期 | 892 12/4 | 467 4/21 | 2,148,000 4/30 | 253億2566万 | 132億5906万 | +23.35% 11/19 | -24.56% 2/12 |
| 2017年 3月期 | 1,187 2/2 | 513 6/24 | 468,100 2/2 | 337億130万 | 145億6509万 | +17.75% 2/1 | -11.99% 6/24 |
| 2018年 3月期 | 2,472 1/12 | 901 4/13 | 1,243,400 1/5 | 701億8502万 | 255億8119万 | +30.58% 1/5 | -11.23% 3/23 |
| 2019年 3月期 | 2,462 5/22 5/21 | 1,243 12/26 | 928,900 5/10 | 699億110万 | 352億9125万 | +17.58% 8/9 | -23.56% 12/25 |
| 2020年 3月期 | 1,926 7/2 7/1 | 877 3/17 | 294,400 5/13 | 546億8299万 | 248億9978万 | +13.48% 11/11 | -26.68% 3/13 |
| 2021年 3月期 | 1,414 6/9 | 993 10/30 | 473,800 11/11 | 401億4628万 | 281億9325万 | +15.56% 11/12 | -17.64% 8/7 |
| 2022年 3月期 | 1,600 9/16 | 823 3/15 | 244,300 10/28 | 454億2720万 | 233億6661万 | +15.8% 6/10 | -19.43% 1/19 |
| 2023年 3月期 | 1,379 6/7 | 992 4/1 | 226,200 10/28 | 391億5256万 | 281億6486万 | +14.87% 5/23 | -11.04% 6/22 |
| 2024年 3月期 | 1,637 5/23 | 1,205 4/7 | 1,373,700 5/23 | 464億7770万 | 342億1236万 | +19.19% 5/23 | -10.11% 2/14 |
| 最新 | 1,157 2025/4/28 | 47,700 | 328億4954万 | -0.43% 1,162 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 207%（3.07倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/04/28 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
155円（2011/03/15） - 646%（7.46倍）
1,157円（4/28）