株価チャート
株価
4/28
- 前日 (4/25)
- 1,310
- 始値
- 1,316
- 高値
- 1,334
- 安値
- 1,316
- 終値 +1.15%
- 1,325
- 出来高 -8.03%
- 93,900
乖離率
- 株価（5日）
移動平均値 - +2.47%
1,293 - 株価（25日）
移動平均値 - +2.79%
1,289 - 出来高（5日）
移動平均値 - -15.69%
111,380
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 | 1,316 | 1,334 | 1,316 | 1,325 | +1.15% | 93,900 | 1348億5147万 | +2.79% | 10.25 | 1.53 |
| 04/25 | 1,290 | 1,313 | 1,290 | 1,310 | +1.79% | 102,100 | 1333億2485万 | +1.47% | 10.14 | 1.52 |
| 04/24 | 1,285 | 1,306 | 1,282 | 1,287 | +0.16% | 122,300 | 1309億8403万 | -0.54% | 9.96 | 1.49 |
| 04/23 | 1,285 | 1,296 | 1,284 | 1,285 | +2.15% | 105,400 | 1307億8048万 | -0.93% | 9.94 | 1.49 |
| 04/22 | 1,261 | 1,267 | 1,250 | 1,258 | -0.71% | 133,200 | 1280億3257万 | -3.23% | 9.73 | 1.46 |
| 04/21 | 1,272 | 1,275 | 1,261 | 1,267 | -0.55% | 110,500 | 1289億4854万 | -2.69% | 9.8 | 1.47 |
| 04/18 | 1,258 | 1,275 | 1,256 | 1,274 | +1.76% | 133,200 | 1296億6096万 | -2.38% | 9.86 | 1.48 |
| 04/17 | 1,246 | 1,252 | 1,240 | 1,252 | -0.16% | 159,500 | 1274億2192万 | -4.21% | 9.69 | 1.45 |
| 04/16 | 1,245 | 1,261 | 1,245 | 1,254 | 0% | 140,400 | 1276億2547万 | -4.35% | 9.7 | 1.45 |
| 04/15 | 1,245 | 1,265 | 1,245 | 1,254 | +0.72% | 91,300 | 1276億2547万 | -4.57% | 9.7 | 1.45 |
| 04/14 | 1,255 | 1,263 | 1,245 | 1,245 | +0.4% | 104,300 | 1267億950万 | -5.54% | 9.63 | 1.44 |
| 04/11 | 1,200 | 1,246 | 1,173 | 1,240 | +0.81% | 357,200 | 1262億62万 | -6.2% | 9.59 | 1.44 |
| 04/10 | 1,241 | 1,262 | 1,223 | 1,230 | +5.22% | 376,600 | 1251億8288万 | -7.31% | 9.52 | 1.42 |
| 04/09 | 1,194 | 1,199 | 1,151 | 1,169 | -3.79% | 247,800 | 1189億7462万 | -12.17% | 9.04 | 1.35 |
| 04/08 | 1,191 | 1,225 | 1,191 | 1,215 | +4.65% | 352,800 | 1236億5626万 | -9.19% | 9.4 | 1.41 |
| 04/07 | 1,170 | 1,198 | 1,143 | 1,161 | -7.86% | 782,900 | 1181億6042万 | -13.62% | 8.98 | 1.34 |
| 04/04 | 1,300 | 1,307 | 1,247 | 1,260 | -3.96% | 307,000 | 1282億3612万 | -6.8% | 9.75 | 1.46 |
| 04/03 | 1,297 | 1,319 | 1,291 | 1,312 | -2.02% | 284,900 | 1335億2840万 | -3.17% | 10.15 | 1.52 |
| 04/02 | 1,350 | 1,350 | 1,333 | 1,339 | -1.47% | 139,900 | 1362億7632万 | -1.33% | 10.36 | 1.55 |
| 04/01 | 1,377 | 1,388 | 1,359 | 1,359 | -0.07% | 181,700 | 1383億1181万 | +0.07% | 10.51 | 1.57 |
| 03/31 | 1,368 | 1,373 | 1,340 | 1,360 | -0.8% | 256,300 | 1384億1359万 | +0.15% | 10.52 | 1.57 |
| 03/28 | 1,369 | 1,388 | 1,365 | 1,371 | -2.63% | 370,900 | 1395億3311万 | +0.96% | 10.61 | 1.59 |
| 03/27 | 1,395 | 1,410 | 1,380 | 1,408 | +0.72% | 850,000 | 1432億9877万 | +3.91% | 10.89 | 1.63 |
| 03/26 | 1,393 | 1,407 | 1,388 | 1,398 | +0.5% | 532,200 | 1422億8103万 | +3.48% | 10.82 | 1.62 |
| 03/25 | 1,368 | 1,392 | 1,366 | 1,391 | +1.09% | 280,100 | 1415億6860万 | +3.27% | 10.76 | 1.61 |
| 03/24 | 1,373 | 1,387 | 1,366 | 1,376 | -0.22% | 381,000 | 1400億4198万 | +2.3% | 10.65 | 1.59 |
| 03/21 | 1,356 | 1,389 | 1,356 | 1,379 | +0.95% | 720,500 | 1403億4731万 | +2.68% | 10.67 | 1.6 |
| 03/19 | 1,350 | 1,374 | 1,339 | 1,366 | +1.04% | 504,000 | 1390億2424万 | +1.94% | 10.57 | 1.58 |
| 03/18 | 1,331 | 1,356 | 1,329 | 1,352 | +1.81% | 340,600 | 1375億9939万 | +1.12% | 10.46 | 1.57 |
| 03/17 | 1,351 | 1,352 | 1,323 | 1,328 | -0.15% | 361,400 | 1351億5680万 | -0.6% | 10.27 | 1.54 |
| 03/14 | 1,326 | 1,344 | 1,313 | 1,330 | -0.23% | 467,600 | 1353億6035万 | -0.37% | 10.29 | 1.54 |
| 03/13 | 1,334 | 1,343 | 1,330 | 1,333 | -0.74% | 242,300 | 1356億6567万 | -0.22% | 10.31 | 1.54 |
| 03/12 | 1,343 | 1,357 | 1,334 | 1,343 | +0.45% | 256,700 | 1366億8342万 | +0.52% | 10.39 | 1.56 |
| 03/11 | 1,321 | 1,338 | 1,317 | 1,337 | -0.82% | 349,800 | 1360億7277万 | +0.07% | 10.34 | 1.55 |
| 03/10 | 1,355 | 1,356 | 1,341 | 1,348 | -0.52% | 263,600 | 1371億9229万 | +0.82% | 10.43 | 1.56 |
| 03/07 | 1,350 | 1,357 | 1,331 | 1,355 | -0.15% | 257,400 | 1379億471万 | +1.27% | 10.48 | 1.57 |
| 03/06 | 1,331 | 1,357 | 1,330 | 1,357 | +1.57% | 216,100 | 1381億826万 | +1.42% | 10.5 | 1.57 |
| 03/05 | 1,335 | 1,341 | 1,325 | 1,336 | -0.67% | 249,700 | 1359億7099万 | -0.07% | 10.34 | 1.55 |
| 03/04 | 1,344 | 1,357 | 1,336 | 1,345 | -0.66% | 297,200 | 1368億8697万 | +0.6% | 10.41 | 1.56 |
| 03/03 | 1,351 | 1,364 | 1,342 | 1,354 | +0.15% | 257,500 | 1378億294万 | +1.27% | 10.48 | 1.57 |
| 02/28 | 1,358 | 1,368 | 1,342 | 1,352 | -0.07% | 250,300 | 1375億9939万 | +1.2% | 10.46 | 1.57 |
| 02/27 | 1,353 | 1,354 | 1,344 | 1,353 | -0.37% | 118,000 | 1377億116万 | +1.35% | 10.47 | 1.57 |
| 02/26 | 1,357 | 1,363 | 1,337 | 1,358 | -0.51% | 156,400 | 1382億1004万 | +1.8% | 10.51 | 1.57 |
| 02/25 | 1,365 | 1,373 | 1,357 | 1,365 | +0.29% | 172,500 | 1389億2246万 | +2.4% | 10.56 | 1.58 |
| 02/21 | 1,357 | 1,376 | 1,357 | 1,361 | +0.59% | 308,100 | 1385億1536万 | +2.25% | 10.53 | 1.58 |
| 02/20 | 1,331 | 1,360 | 1,324 | 1,353 | +3.76% | 475,900 | 1377億116万 | +1.73% | 10.47 | 1.57 |
| 02/19 | 1,300 | 1,310 | 1,299 | 1,304 | +0.08% | 143,200 | 1327億1420万 | -1.88% | 10.09 | 1.51 |
| 02/18 | 1,305 | 1,320 | 1,298 | 1,303 | -0.38% | 148,600 | 1326億1243万 | -2.03% | 10.08 | 1.51 |
| 02/17 | 1,324 | 1,335 | 1,303 | 1,308 | -1.43% | 165,000 | 1331億2130万 | -1.88% | 10.12 | 1.51 |
| 02/14 | 1,323 | 1,332 | 1,320 | 1,327 | +0.53% | 106,800 | 1350億5502万 | -0.67% | 10.27 | 1.54 |
| 02/13 | 1,348 | 1,348 | 1,320 | 1,320 | +0.15% | 161,500 | 1343億4260万 | -1.35% | 10.21 | 1.53 |
| 02/12 | 1,301 | 1,320 | 1,301 | 1,318 | +2.01% | 175,200 | 1341億3905万 | -1.79% | 10.2 | 1.53 |
| 02/10 | 1,269 | 1,295 | 1,256 | 1,292 | -1.22% | 452,200 | 1314億9291万 | -4.01% | 10 | 1.5 |
| 02/07 | 1,303 | 1,312 | 1,293 | 1,308 | -0.68% | 352,000 | 1331億2130万 | -3.25% | 10.12 | 1.51 |
| 02/06 | 1,303 | 1,321 | 1,285 | 1,317 | -3.3% | 584,800 | 1340億3727万 | -2.95% | 10.19 | 1.53 |
| 02/05 | 1,332 | 1,384 | 1,328 | 1,362 | +2.25% | 474,700 | 1386億1714万 | -0.07% | 10.54 | 1.58 |
| 02/04 | 1,359 | 1,361 | 1,330 | 1,332 | -0.52% | 219,300 | 1355億6390万 | -2.42% | 10.31 | 1.54 |
| 02/03 | 1,364 | 1,368 | 1,337 | 1,339 | -1.98% | 156,300 | 1362億7632万 | -2.12% | 10.36 | 1.55 |
| 01/31 | 1,369 | 1,384 | 1,362 | 1,366 | +0.22% | 159,500 | 1390億2424万 | -0.44% | 10.57 | 1.58 |
| 01/30 | 1,350 | 1,363 | 1,350 | 1,363 | +0.52% | 104,900 | 1387億1891万 | -0.73% | 10.55 | 1.58 |
| 01/29 | 1,349 | 1,363 | 1,341 | 1,356 | +1.35% | 160,400 | 1380億649万 | -1.38% | 10.49 | 1.57 |
| 01/28 | 1,331 | 1,345 | 1,331 | 1,338 | 0% | 170,900 | 1361億7454万 | -2.76% | 10.35 | 1.55 |
| 01/27 | 1,338 | 1,347 | 1,323 | 1,338 | +0.83% | 173,000 | 1361億7454万 | -2.83% | 10.35 | 1.55 |
| 01/24 | 1,330 | 1,340 | 1,321 | 1,327 | -0.08% | 163,200 | 1350億5502万 | -3.77% | 10.27 | 1.54 |
| 01/23 | 1,333 | 1,335 | 1,323 | 1,328 | -0.38% | 100,400 | 1351億5680万 | -3.84% | 10.27 | 1.54 |
| 01/22 | 1,333 | 1,341 | 1,328 | 1,333 | 0% | 117,300 | 1356億6567万 | -3.55% | 10.31 | 1.54 |
| 01/21 | 1,344 | 1,344 | 1,329 | 1,333 | 0% | 54,500 | 1356億6567万 | -3.75% | 10.31 | 1.54 |
| 01/20 | 1,320 | 1,335 | 1,313 | 1,333 | +0.53% | 74,600 | 1356億6567万 | -3.96% | 10.31 | 1.54 |
| 01/17 | 1,316 | 1,328 | 1,308 | 1,326 | +0.84% | 182,100 | 1349億5325万 | -4.67% | 10.26 | 1.54 |
| 01/16 | 1,346 | 1,351 | 1,313 | 1,315 | -2.08% | 136,500 | 1338億3373万 | -5.67% | 10.17 | 1.52 |
| 01/15 | 1,339 | 1,355 | 1,337 | 1,343 | +0.75% | 91,300 | 1366億8342万 | -3.8% | 10.39 | 1.56 |
| 01/14 | 1,362 | 1,370 | 1,330 | 1,333 | -2.27% | 147,200 | 1356億6567万 | -4.65% | 10.31 | 1.54 |
| 01/10 | 1,380 | 1,385 | 1,363 | 1,364 | -1.09% | 96,900 | 1388億2069万 | -2.64% | 10.55 | 1.58 |
| 01/09 | 1,391 | 1,391 | 1,364 | 1,379 | -1.43% | 153,900 | 1403億4731万 | -1.57% | 10.67 | 1.6 |
| 01/08 | 1,398 | 1,407 | 1,384 | 1,399 | +0.07% | 144,200 | 1423億8280万 | -0.14% | 10.82 | 1.62 |
| 01/07 | 1,422 | 1,425 | 1,394 | 1,398 | -2.03% | 129,300 | 1422億8103万 | -0.21% | 10.82 | 1.62 |
| 01/06 | 1,437 | 1,458 | 1,426 | 1,427 | -0.56% | 183,700 | 1452億3249万 | +1.93% | 11.04 | 1.65 |
| 2024 | ||||||||||
| 12/30 | 1,454 | 1,454 | 1,427 | 1,435 | -1.03% | 107,500 | 1460億4669万 | +2.72% | 11.1 | 1.66 |
| 12/27 | 1,441 | 1,454 | 1,436 | 1,450 | +0.28% | 95,500 | 1475億7331万 | +4.02% | 11.22 | 1.68 |
| 12/26 | 1,432 | 1,450 | 1,432 | 1,446 | +1.19% | 87,900 | 1471億6621万 | +4.03% | 11.19 | 1.67 |
| 12/25 | 1,425 | 1,431 | 1,417 | 1,429 | +1.28% | 92,600 | 1454億3604万 | +3.1% | 11.06 | 1.65 |
| 12/24 | 1,418 | 1,419 | 1,397 | 1,411 | -0.77% | 131,700 | 1436億410万 | +2.02% | 10.92 | 1.63 |
| 12/23 | 1,406 | 1,433 | 1,406 | 1,422 | +1.79% | 169,600 | 1447億2362万 | +3.04% | 11 | 1.65 |
| 12/20 | 1,409 | 1,417 | 1,397 | 1,397 | -0.71% | 271,400 | 1421億7925万 | +1.45% | 10.81 | 1.62 |
| 12/19 | 1,377 | 1,408 | 1,377 | 1,407 | +0.79% | 107,300 | 1431億9700万 | +2.4% | 10.89 | 1.63 |
| 12/18 | 1,375 | 1,406 | 1,371 | 1,396 | +2.05% | 141,800 | 1420億7748万 | +1.75% | 10.8 | 1.62 |
| 12/17 | 1,382 | 1,384 | 1,366 | 1,368 | -1.08% | 134,100 | 1392億2778万 | -0.29% | 10.58 | 1.58 |
| 12/16 | 1,370 | 1,391 | 1,368 | 1,383 | +1.77% | 99,700 | 1407億5441万 | +0.73% | 10.7 | 1.6 |
| 12/13 | 1,360 | 1,363 | 1,345 | 1,359 | -1.24% | 117,800 | 1383億1181万 | -1.09% | 10.51 | 1.57 |
| 12/12 | 1,403 | 1,405 | 1,376 | 1,376 | -1.08% | 98,100 | 1400億4198万 | 0% | 10.65 | 1.59 |
| 12/11 | 1,400 | 1,409 | 1,391 | 1,391 | -1.14% | 76,700 | 1415億6860万 | +1.09% | 10.76 | 1.61 |
| 12/10 | 1,412 | 1,414 | 1,394 | 1,407 | -0.35% | 62,000 | 1431億9700万 | +2.33% | 10.89 | 1.63 |
| 12/09 | 1,401 | 1,412 | 1,397 | 1,412 | +1.22% | 98,700 | 1437億587万 | +2.32% | 10.92 | 1.64 |
| 12/06 | 1,377 | 1,404 | 1,377 | 1,395 | +1.53% | 131,500 | 1419億7570万 | +1.09% | 10.79 | 1.62 |
| 12/05 | 1,399 | 1,404 | 1,369 | 1,374 | -1.58% | 78,700 | 1398億3843万 | -0.58% | 10.63 | 1.59 |
| 12/04 | 1,400 | 1,411 | 1,390 | 1,396 | 0% | 108,400 | 1420億7748万 | +0.79% | 10.8 | 1.62 |
| 12/03 | 1,400 | 1,405 | 1,385 | 1,396 | +1.31% | 119,900 | 1420億7748万 | +0.72% | 10.8 | 1.62 |
| 12/02 | 1,388 | 1,397 | 1,378 | 1,378 | -0.29% | 92,500 | 1402億4553万 | -0.65% | 10.66 | 1.6 |
| 11/29 | 1,395 | 1,398 | 1,380 | 1,382 | -1.43% | 87,900 | 1406億5263万 | -0.5% | 10.69 | 1.6 |
| 11/28 | 1,365 | 1,402 | 1,358 | 1,402 | +2.19% | 111,700 | 1426億8812万 | +0.72% | 10.85 | 1.62 |
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 | 318 63,600 7/18 | 135 27,000 3/17 | 1,910,400 9,552 3/19 | - | - | +31.9% 10/26 | -32.03% 3/14 |
| 2009年 3月期 | 200 40,000 4/7 | 14 2,910 2/24 2,810 2/9 他2件 | 4,692,600 23,463 8/27 | - | - | +45.47% 3/17 | -41.37% 8/22 |
| 2010年 3月期 | 75 14,980 6/10 | 22 4,350 4/9 | 4,681,600 23,408 6/2 | - | - | +87.73% 6/3 | -32.05% 7/13 |
| 2011年 3月期 | 149 29,700 2/14 | 33 6,700 9/28 6,660 9/8 | 12,786,400 63,932 1/13 | 146億4316万 | 32億8361万 | +73.24% 1/13 | -41.39% 3/17 |
| 2012年 3月期 | 94 18,780 5/12 | 56 113 11/22 11,260 9/26 他2件 | 5,393,600 26,968 5/27 | 92億5921万 | 55億2200万 | +23.26% 10/31 | -27.35% 5/25 |
| 2013年 3月期 | 108 216 1/31 | 49 99 7/26 98 7/25 | 2,894,400 1,447,200 1/31 | 106億4957万 | 48億3175万 | +29.75% 8/9 | -20.45% 6/4 |
| 2014年 3月期 | 198 395 12/16 | 68 136 6/7 | 26,227,600 13,113,800 12/16 | 194億7492万 | 67億528万 | +56.65% 10/16 | -13.54% 6/7 |
| 2015年 3月期 | 393 786 12/9 | 112 224 5/12 224 5/9 | 72,750,600 36,375,300 12/5 | 399億7776万 | 113億9315万 | +98.7% 12/8 | -15.14% 1/13 |
| 2016年 3月期 | 312 624 6/5 | 152 304 8/25 | 5,872,000 2,936,000 6/3 | 317億3807万 | 154億6213万 | +23.29% 6/4 | -26.61% 8/25 |
| 2017年 3月期 | 670 1,340 3/31 | 189 378 4/6 | 4,376,800 2,188,400 8/5 | 681億5548万 | 192億2594万 | +25.97% 8/17 | -11.34% 6/24 |
| 2018年 3月期 | 755 1,509 2/20 | 492 983 11/16 | 4,095,600 2,047,800 2/2 | 767億6373万 | 500億579万 | +15.42% 2/13 | -9.38% 11/15 |
| 2019年 3月期 | 1,047 9/3 | 579 12/25 | 2,594,800 1,297,400 5/10 | 1065億3654万 | 589億1562万 | +29.49% 5/15 | -17.37% 12/25 |
| 2020年 3月期 | 873 1/14 | 486 3/13 | 2,076,800 2/6 | 888億4931万 | 494億6250万 | +18.1% 4/14 | -26.39% 3/13 |
| 2021年 3月期 | 1,129 1/6 | 546 4/3 | 4,266,700 8/6 | 1149億363万 | 555億6898万 | +18.71% 5/15 | -8.7% 11/17 |
| 2022年 3月期 | 1,381 7/15 | 887 3/9 | 1,622,000 11/8 | 1405億5086万 | 902億7415万 | +13.64% 7/6 | -19.44% 11/8 |
| 2023年 3月期 | 1,060 11/9 | 745 4/25 | 890,700 11/7 | 1078億8118万 | 758億2215万 | +10.63% 11/9 | -8.34% 10/13 |
| 2024年 3月期 | 1,480 2/6 | 917 4/27 | 1,481,200 2/6 | 1506億2655万 | 933億2739万 | +17.57% 2/6 | -5.49% 12/8 |
| 最新 | 1,325 2025/4/28 | 93,900 | 1348億5147万 | +2.79% 1,289 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -95%（0.05倍）
- 2009/12/30 vs 2008/12/30
- 206%（3.06倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 100%（2倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 188%（2.88倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/04/28 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
15円（2009/02/24） - 9007%（91.07倍）
1,325円（4/28）