株価チャート
株価
4/30
- 前日 (4/28)
- 1,458
- 始値
- 1,447
- 高値
- 1,448
- 安値
- 1,422
- 終値 -2.06%
- 1,428
- 出来高 -24.34%
- 40,400
乖離率
- 株価（5日）
移動平均値 - -1.18%
1,445 - 株価（25日）
移動平均値 - +2.15%
1,398 - 出来高（5日）
移動平均値 - -22.16%
51,900
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 | 1,447 | 1,448 | 1,422 | 1,428 | -2.06% | 40,400 | 402億6207万 | +2.15% | 21.26 | 0.94 |
| 04/28 | 1,450 | 1,467 | 1,448 | 1,458 | +1.18% | 53,400 | 411億791万 | +4.22% | 21.7 | 0.96 |
| 04/25 | 1,435 | 1,449 | 1,426 | 1,441 | +0.28% | 55,200 | 406億2860万 | +3% | 21.45 | 0.95 |
| 04/24 | 1,457 | 1,465 | 1,429 | 1,437 | -1.64% | 56,200 | 405億1582万 | +2.57% | 21.39 | 0.95 |
| 04/23 | 1,470 | 1,480 | 1,455 | 1,461 | +0.07% | 54,300 | 411億9249万 | +4.06% | 21.75 | 0.96 |
| 04/22 | 1,466 | 1,491 | 1,449 | 1,460 | -0.82% | 47,400 | 411億6430万 | +3.84% | 21.73 | 0.96 |
| 04/21 | 1,453 | 1,476 | 1,447 | 1,472 | +1.03% | 45,600 | 415億263万 | +4.62% | 21.91 | 0.97 |
| 04/18 | 1,429 | 1,463 | 1,427 | 1,457 | +2.32% | 42,500 | 410億7971万 | +3.55% | 21.69 | 0.96 |
| 04/17 | 1,420 | 1,434 | 1,410 | 1,424 | -0.49% | 40,000 | 401億4929万 | +1.14% | 21.2 | 0.94 |
| 04/16 | 1,460 | 1,460 | 1,420 | 1,431 | -1.99% | 57,100 | 403億4665万 | +1.42% | 21.3 | 0.94 |
| 04/15 | 1,461 | 1,478 | 1,447 | 1,460 | 0% | 51,200 | 411億6430万 | +3.25% | 21.73 | 0.96 |
| 04/14 | 1,430 | 1,485 | 1,412 | 1,460 | +1.25% | 133,100 | 411億6430万 | +3.18% | 21.73 | 0.96 |
| 04/11 | 1,359 | 1,445 | 1,337 | 1,442 | +11.01% | 297,000 | 406億5679万 | +1.84% | 21.47 | 0.95 |
| 04/10 | 1,302 | 1,317 | 1,278 | 1,299 | +4.59% | 61,400 | 366億2495万 | -8.33% | 19.34 | 0.86 |
| 04/09 | 1,234 | 1,248 | 1,216 | 1,242 | -1.74% | 70,000 | 350億1785万 | -12.78% | 18.49 | 0.82 |
| 04/08 | 1,208 | 1,264 | 1,208 | 1,264 | +8.31% | 47,800 | 356億3813万 | -11.79% | 18.82 | 0.83 |
| 04/07 | 1,168 | 1,193 | 1,142 | 1,167 | -8.54% | 115,200 | 329億324万 | -18.96% | 17.37 | 0.77 |
| 04/04 | 1,318 | 1,323 | 1,264 | 1,276 | -4.2% | 116,700 | 359億7647万 | -12.06% | 18.99 | 0.84 |
| 04/03 | 1,336 | 1,347 | 1,320 | 1,332 | -2.49% | 74,800 | 375億5537万 | -8.64% | 19.83 | 0.88 |
| 04/02 | 1,392 | 1,393 | 1,366 | 1,366 | -1.87% | 57,500 | 385億1399万 | -6.63% | 20.33 | 0.9 |
| 04/01 | 1,412 | 1,421 | 1,392 | 1,392 | -1.14% | 52,200 | 392億4706万 | -5.05% | 20.72 | 0.92 |
| 03/31 | 1,435 | 1,435 | 1,408 | 1,408 | -2.56% | 63,600 | 396億9817万 | -4.09% | 20.96 | 0.93 |
| 03/28 | 1,455 | 1,469 | 1,442 | 1,445 | -1.37% | 42,000 | 407億4138万 | -1.57% | 21.51 | 0.95 |
| 03/27 | 1,450 | 1,465 | 1,443 | 1,465 | +0.48% | 53,200 | 413億527万 | -0.27% | 21.81 | 0.96 |
| 03/26 | 1,465 | 1,469 | 1,446 | 1,458 | 0% | 52,900 | 411億791万 | -0.68% | 21.7 | 0.96 |
| 03/25 | 1,467 | 1,467 | 1,450 | 1,458 | -0.14% | 23,800 | 411億791万 | -0.61% | 21.7 | 0.96 |
| 03/24 | 1,486 | 1,489 | 1,457 | 1,460 | -2.34% | 53,900 | 411億6430万 | -0.48% | 21.73 | 0.96 |
| 03/21 | 1,515 | 1,515 | 1,487 | 1,495 | -0.73% | 74,600 | 421億5111万 | +1.77% | 22.25 | 0.98 |
| 03/19 | 1,509 | 1,512 | 1,497 | 1,506 | -0.2% | 38,200 | 424億6126万 | +2.59% | 22.42 | 0.99 |
| 03/18 | 1,502 | 1,510 | 1,501 | 1,509 | +0.87% | 34,000 | 425億4584万 | +2.93% | 22.46 | 0.99 |
| 03/17 | 1,470 | 1,506 | 1,470 | 1,496 | +1.77% | 37,800 | 421億7931万 | +2.12% | 22.27 | 0.99 |
| 03/14 | 1,473 | 1,489 | 1,470 | 1,470 | -0.81% | 35,900 | 414億4625万 | +0.41% | 21.88 | 0.97 |
| 03/13 | 1,495 | 1,502 | 1,474 | 1,482 | -0.54% | 26,700 | 417億8458万 | +1.23% | 22.06 | 0.98 |
| 03/12 | 1,499 | 1,504 | 1,481 | 1,490 | -0.6% | 43,600 | 420億1014万 | +1.85% | 22.18 | 0.98 |
| 03/11 | 1,480 | 1,504 | 1,444 | 1,499 | +1.08% | 86,800 | 422億6389万 | +2.53% | 22.31 | 0.99 |
| 03/10 | 1,490 | 1,500 | 1,478 | 1,483 | -0.47% | 46,000 | 418億1278万 | +1.44% | 22.08 | 0.98 |
| 03/07 | 1,477 | 1,497 | 1,460 | 1,490 | +0.61% | 59,400 | 420億1014万 | +1.85% | 22.18 | 0.98 |
| 03/06 | 1,469 | 1,493 | 1,469 | 1,481 | +1.58% | 44,300 | 417億5639万 | +1.16% | 22.05 | 0.98 |
| 03/05 | 1,463 | 1,477 | 1,458 | 1,458 | -0.34% | 39,200 | 411億791万 | -0.48% | 21.7 | 0.96 |
| 03/04 | 1,463 | 1,475 | 1,449 | 1,463 | +0.34% | 42,500 | 412億4888万 | -0.27% | 21.78 | 0.96 |
| 03/03 | 1,466 | 1,470 | 1,435 | 1,458 | +0.76% | 50,900 | 411億791万 | -0.75% | 21.7 | 0.96 |
| 02/28 | 1,425 | 1,473 | 1,420 | 1,447 | +0.35% | 112,600 | 407億9777万 | -1.56% | 21.54 | 0.95 |
| 02/27 | 1,428 | 1,446 | 1,421 | 1,442 | -0.55% | 46,200 | 406億5679万 | -2.17% | 21.47 | 0.95 |
| 02/26 | 1,454 | 1,459 | 1,438 | 1,450 | -0.48% | 135,400 | 408億8235万 | -1.89% | 21.58 | 0.95 |
| 02/25 | 1,419 | 1,458 | 1,415 | 1,457 | +2.46% | 37,900 | 410億7971万 | -1.55% | 21.69 | 0.96 |
| 02/21 | 1,424 | 1,424 | 1,412 | 1,422 | -0.14% | 60,800 | 400億9290万 | -4.05% | 21.17 | 0.94 |
| 02/20 | 1,450 | 1,450 | 1,423 | 1,424 | -1.79% | 92,500 | 401億4929万 | -3.98% | 21.2 | 0.94 |
| 02/19 | 1,448 | 1,454 | 1,435 | 1,450 | +0.28% | 44,900 | 408億8235万 | -2.36% | 21.58 | 0.95 |
| 02/18 | 1,449 | 1,449 | 1,430 | 1,446 | +0.35% | 46,800 | 407億6957万 | -2.69% | 21.52 | 0.95 |
| 02/17 | 1,458 | 1,466 | 1,439 | 1,441 | -0.96% | 81,100 | 406億2860万 | -3.68% | 21.45 | 0.95 |
| 02/14 | 1,500 | 1,500 | 1,455 | 1,455 | -3% | 103,700 | 410億2332万 | -3.39% | 21.66 | 0.96 |
| 02/13 | 1,473 | 1,500 | 1,472 | 1,500 | +1.9% | 75,600 | 422億9209万 | -1.06% | 22.33 | 0.99 |
| 02/12 | 1,488 | 1,490 | 1,467 | 1,472 | +0.07% | 30,800 | 415億263万 | -3.48% | 21.91 | 0.97 |
| 02/10 | 1,475 | 1,479 | 1,465 | 1,471 | -0.27% | 45,700 | 414億7444万 | -4.17% | 21.9 | 0.97 |
| 02/07 | 1,482 | 1,496 | 1,475 | 1,475 | -0.54% | 30,900 | 415億8722万 | -4.65% | 21.96 | 0.97 |
| 02/06 | 1,470 | 1,487 | 1,468 | 1,483 | +1.3% | 32,600 | 418億1278万 | -4.75% | 22.08 | 0.98 |
| 02/05 | 1,465 | 1,488 | 1,462 | 1,464 | 0% | 42,500 | 412億7708万 | -6.51% | 21.79 | 0.96 |
| 02/04 | 1,470 | 1,479 | 1,464 | 1,464 | +0.27% | 44,300 | 412億7708万 | -7.05% | 21.79 | 0.96 |
| 02/03 | 1,498 | 1,498 | 1,460 | 1,460 | -2.73% | 83,500 | 411億6430万 | -7.83% | 21.73 | 0.96 |
| 01/31 | 1,500 | 1,503 | 1,487 | 1,501 | -0.46% | 48,600 | 423億2028万 | -5.83% | 22.34 | 0.99 |
| 01/30 | 1,497 | 1,512 | 1,497 | 1,508 | +0.47% | 47,800 | 425億1764万 | -5.93% | 22.45 | 0.99 |
| 01/29 | 1,514 | 1,516 | 1,494 | 1,501 | -0.92% | 46,400 | 423億2028万 | -6.89% | 22.34 | 0.99 |
| 01/28 | 1,491 | 1,525 | 1,486 | 1,515 | +1.27% | 52,300 | 427億1501万 | -6.65% | 22.55 | 1 |
| 01/27 | 1,516 | 1,523 | 1,492 | 1,496 | -1.25% | 60,100 | 421億7931万 | -8.33% | 22.27 | 0.98 |
| 01/24 | 1,515 | 1,525 | 1,512 | 1,515 | +0.8% | 63,200 | 427億1501万 | -7.85% | 22.55 | 1 |
| 01/23 | 1,536 | 1,543 | 1,501 | 1,503 | -2.84% | 80,400 | 423億7667万 | -9.07% | 22.37 | 0.99 |
| 01/22 | 1,524 | 1,547 | 1,524 | 1,547 | +1.71% | 63,500 | 436億1724万 | -6.98% | 23.03 | 1.02 |
| 01/21 | 1,525 | 1,527 | 1,511 | 1,521 | +0.13% | 46,300 | 428億8418万 | -8.98% | 22.64 | 1 |
| 01/20 | 1,502 | 1,519 | 1,500 | 1,519 | +2.01% | 68,400 | 428億2779万 | -9.58% | 22.61 | 1 |
| 01/17 | 1,460 | 1,491 | 1,453 | 1,489 | +1.99% | 70,300 | 419億8194万 | -11.84% | 22.16 | 0.98 |
| 01/16 | 1,465 | 1,488 | 1,460 | 1,460 | -0.14% | 83,600 | 411億6430万 | -14.12% | 21.73 | 0.96 |
| 01/15 | 1,489 | 1,490 | 1,461 | 1,462 | -1.81% | 155,800 | 412億2069万 | -14.55% | 21.76 | 0.96 |
| 01/14 | 1,567 | 1,593 | 1,481 | 1,489 | -11.74% | 316,400 | 419億8194万 | -13.53% | 22.16 | 0.98 |
| 01/10 | 1,691 | 1,691 | 1,666 | 1,687 | -0.35% | 55,200 | 475億6450万 | -2.6% | 25.11 | 1.11 |
| 01/09 | 1,704 | 1,709 | 1,692 | 1,693 | -0.65% | 48,500 | 477億3367万 | -2.36% | 25.2 | 1.11 |
| 01/08 | 1,727 | 1,727 | 1,702 | 1,704 | -1.33% | 52,000 | 480億4381万 | -1.84% | 25.37 | 1.12 |
| 01/07 | 1,730 | 1,736 | 1,717 | 1,727 | +0.64% | 42,900 | 486億9229万 | -0.58% | 25.71 | 1.14 |
| 01/06 | 1,767 | 1,773 | 1,715 | 1,716 | -2.83% | 54,100 | 483億8215万 | -1.21% | 25.54 | 1.13 |
| 2024 | ||||||||||
| 12/30 | 1,744 | 1,787 | 1,744 | 1,766 | +1.26% | 69,900 | 497億9188万 | +1.55% | 26.29 | 1.16 |
| 12/27 | 1,717 | 1,747 | 1,717 | 1,744 | +2.59% | 46,400 | 491億7160万 | +0.29% | 25.96 | 1.15 |
| 12/26 | 1,693 | 1,706 | 1,681 | 1,700 | +0.41% | 91,900 | 479億3103万 | -2.35% | 25.31 | 1.12 |
| 12/25 | 1,682 | 1,693 | 1,672 | 1,693 | +0.59% | 68,600 | 477億3367万 | -2.92% | 25.2 | 1.11 |
| 12/24 | 1,710 | 1,710 | 1,654 | 1,683 | -1.69% | 155,000 | 474億5172万 | -3.66% | 25.05 | 1.11 |
| 12/23 | 1,727 | 1,734 | 1,710 | 1,712 | -1.04% | 52,100 | 482億6937万 | -2.17% | 25.48 | 1.13 |
| 12/20 | 1,754 | 1,758 | 1,730 | 1,730 | -0.57% | 53,100 | 487億7687万 | -1.14% | 25.75 | 1.14 |
| 12/19 | 1,750 | 1,757 | 1,721 | 1,740 | -1.08% | 41,700 | 490億5882万 | -0.57% | 25.9 | 1.14 |
| 12/18 | 1,757 | 1,775 | 1,751 | 1,759 | +0.92% | 36,400 | 495億9452万 | +0.63% | 26.18 | 1.16 |
| 12/17 | 1,777 | 1,778 | 1,743 | 1,743 | -2.84% | 55,400 | 491億4341万 | -0.17% | 25.95 | 1.15 |
| 12/16 | 1,755 | 1,833 | 1,755 | 1,794 | +2.93% | 117,100 | 505億8134万 | +2.81% | 26.7 | 1.18 |
| 12/13 | 1,730 | 1,756 | 1,730 | 1,743 | -0.23% | 44,300 | 491億4341万 | +0.06% | 25.95 | 1.15 |
| 12/12 | 1,760 | 1,766 | 1,741 | 1,747 | -0.17% | 25,900 | 492億5618万 | +0.29% | 26.01 | 1.15 |
| 12/11 | 1,745 | 1,756 | 1,729 | 1,750 | +0.69% | 43,100 | 493億4077万 | +0.4% | 26.05 | 1.15 |
| 12/10 | 1,763 | 1,770 | 1,732 | 1,738 | -1.42% | 54,800 | 490億243万 | -0.23% | 25.87 | 1.14 |
| 12/09 | 1,750 | 1,780 | 1,750 | 1,763 | +0.74% | 40,500 | 497億730万 | +1.26% | 26.24 | 1.16 |
| 12/06 | 1,740 | 1,757 | 1,720 | 1,750 | +0.52% | 46,800 | 493億4077万 | +0.63% | 26.05 | 1.15 |
| 12/05 | 1,742 | 1,750 | 1,730 | 1,741 | +0.12% | 31,100 | 490億8702万 | +0.06% | 25.92 | 1.15 |
| 12/04 | 1,747 | 1,760 | 1,732 | 1,739 | -0.63% | 55,600 | 490億3063万 | -0.06% | 25.89 | 1.14 |
| 12/03 | 1,732 | 1,773 | 1,732 | 1,750 | +1.1% | 53,900 | 493億4077万 | +0.57% | 26.05 | 1.15 |
| 12/02 | 1,750 | 1,750 | 1,713 | 1,731 | -0.29% | 40,400 | 488億507万 | -0.52% | 25.77 | 1.14 |
| 11/29 | 1,728 | 1,751 | 1,727 | 1,736 | +0.46% | 29,200 | 489億4604万 | -0.23% | 25.84 | 1.16 |
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 8月期 | 479 10/9 | 350 9/19 | 68,000 10/9 | - | - | +20.64% 10/15 | -9.01% 1/16 |
| 2009年 8月期 | 540 7/21 | 351 10/8 | 41,000 10/7 | - | - | +10.6% 12/22 | -15.03% 10/8 |
| 2010年 8月期 | 505 9/11 | 387 11/24 | 24,000 5/10 | - | - | +12.11% 12/28 | -10.6% 11/24 |
| 2011年 8月期 | 505 7/12 | 353 11/4 | 306,000 7/21 | 110億5899万 | 77億3034万 | +16.28% 3/25 | -10.95% 7/21 |
| 2012年 8月期 | 467 12/20 | 383 9/26 | 19,800 12/12 | 102億2683万 | 83億8731万 | +9.74% 6/5 | -5.53% 4/25 |
| 2013年 8月期 | 590 5/29 | 410 10/22 | 119,200 5/22 | 129億2041万 | 89億7859万 | +19.08% 5/21 | -6.7% 2/15 |
| 2014年 8月期 | 1,889 8/29 | 506 9/6 | 1,389,900 4/4 | 413億6820万 | 110億8089万 | +41.9% 4/7 | -8.17% 8/22 |
| 2015年 8月期 | 2,520 10/15 | 1,401 8/25 | 887,500 8/5 | 551億8681万 | 348億8423万 | +25.49% 10/15 | -14.77% 1/14 |
| 2016年 8月期 | 2,060 3/31 | 1,374 12/25 | 226,500 1/12 | 522億2002万 | 348億3025万 | +16.57% 1/29 | -11.48% 6/16 |
| 2017年 8月期 | 3,240 6/23 | 1,700 11/9 | 1,277,000 6/30 | 825億8736万 | 431億1034万 | +22.18% 4/21 | -5.97% 11/9 |
| 2018年 8月期 | 3,495 10/19 | 2,021 7/9 | 784,900 4/26 | 948億7082万 | 553億7788万 | +14.3% 9/28 | -19.88% 7/9 |
| 2019年 8月期 | 4,205 12/4 | 2,480 9/3 | 1,793,300 10/11 | 1156億9480万 | 680億638万 | +28.79% 10/17 | -15.58% 12/25 |
| 2020年 8月期 | 5,190 7/6 | 2,815 3/13 | 622,100 10/15 | 1455億439万 | 788億5667万 | +17.93% 5/27 | -27.99% 3/13 |
| 2021年 8月期 | 5,310 2/24 2/22 | 3,655 10/30 | 411,700 1/13 | 1490億4282万 | 1025億5209万 | +16.57% 1/13 | -8.06% 5/13 |
| 2022年 8月期 | 5,030 9/30 | 2,960 6/20 | 219,700 10/12 | 1414億2311万 | 834億5639万 | +8.13% 3/30 | -12.98% 3/8 |
| 2023年 8月期 | 3,620 9/12 | 1,889 6/1 | 724,900 4/10 | 1020億6491万 | 532億5984万 | +5.29% 11/11 | -17.91% 4/12 |
| 2024年 8月期 | 2,298 4/10 | 1,401 8/5 | 826,900 1/11 | 647億9148万 | 395億81万 | +23.44% 1/11 | -23.79% 8/5 |
| 最新 | 1,428 2025/4/30 | 40,400 | 402億6207万 | +2.15% 1,398 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/29 vs 2009/12/29
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/29
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 165%（2.65倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/04/30 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
250円（2002/11/20） - 471%（5.71倍）
1,428円（4/30）