株価チャート
株価
4/28
- 前日 (4/25)
- 1,437
- 始値
- 1,437
- 高値
- 1,458
- 安値
- 1,430
- 終値 -0.49%
- 1,430
- 出来高 +29.88%
- 1,210,700
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,428 - 株価（25日）
移動平均値 - +0.35%
1,425 - 出来高（5日）
移動平均値 - +42.06%
852,240
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 | 1,437 | 1,458 | 1,430 | 1,430 | -0.49% | 1,210,700 | 3135億7247万 | +0.35% | 9.19 | 0.73 |
| 04/25 | 1,428 | 1,449 | 1,423 | 1,437 | +0.56% | 932,200 | 3151億744万 | +0.42% | 9.24 | 0.73 |
| 04/24 | 1,460 | 1,460 | 1,429 | 1,429 | -0.35% | 779,200 | 3133億5319万 | -0.56% | 9.18 | 0.73 |
| 04/23 | 1,450 | 1,450 | 1,420 | 1,434 | +1.77% | 748,900 | 3144億4959万 | -0.69% | 9.22 | 0.73 |
| 04/22 | 1,410 | 1,424 | 1,407 | 1,409 | -0.98% | 590,200 | 3089億6756万 | -2.96% | 9.06 | 0.72 |
| 04/21 | 1,416 | 1,431 | 1,411 | 1,423 | +0.35% | 594,000 | 3120億3750万 | -2.47% | 9.15 | 0.73 |
| 04/18 | 1,398 | 1,420 | 1,397 | 1,418 | +1.07% | 426,800 | 3109億4109万 | -3.21% | 9.11 | 0.72 |
| 04/17 | 1,396 | 1,414 | 1,395 | 1,403 | +0.5% | 372,500 | 3076億5187万 | -4.56% | 9.02 | 0.72 |
| 04/16 | 1,414 | 1,416 | 1,390 | 1,396 | -0.43% | 709,900 | 3061億1690万 | -5.42% | 8.97 | 0.71 |
| 04/15 | 1,390 | 1,417 | 1,386 | 1,402 | -0.21% | 1,038,000 | 3074億3259万 | -5.46% | 9.01 | 0.71 |
| 04/14 | 1,399 | 1,419 | 1,385 | 1,405 | +5.96% | 1,494,400 | 3080億9043万 | -5.7% | 9.03 | 0.72 |
| 04/11 | 1,269 | 1,338 | 1,267 | 1,326 | -1.85% | 1,137,700 | 2907億6720万 | -11.42% | 8.52 | 0.68 |
| 04/10 | 1,399 | 1,399 | 1,332 | 1,351 | +9.22% | 1,430,200 | 2962億4923万 | -10.41% | 8.68 | 0.69 |
| 04/09 | 1,245 | 1,255 | 1,219 | 1,237 | -4.33% | 1,572,700 | 2712億5115万 | -18.4% | 7.95 | 0.63 |
| 04/08 | 1,292 | 1,323 | 1,280 | 1,293 | +5.64% | 1,507,800 | 2835億3091万 | -15.38% | 8.31 | 0.66 |
| 04/07 | 1,235 | 1,259 | 1,195 | 1,224 | -6.56% | 2,294,800 | 2684億49万 | -20.42% | 7.87 | 0.62 |
| 04/04 | 1,340 | 1,351 | 1,286 | 1,310 | -6.36% | 1,778,000 | 2872億5869万 | -15.54% | 8.42 | 0.67 |
| 04/03 | 1,416 | 1,419 | 1,376 | 1,399 | -4.64% | 1,479,100 | 3067億7474万 | -10.38% | 8.99 | 0.71 |
| 04/02 | 1,454 | 1,475 | 1,454 | 1,467 | +1.52% | 1,107,600 | 3216億8588万 | -6.44% | 9.43 | 0.75 |
| 04/01 | 1,488 | 1,491 | 1,445 | 1,445 | -5% | 2,108,500 | 3168億6169万 | -8.08% | 9.29 | 0.74 |
| 03/31 | 1,536 | 1,537 | 1,516 | 1,521 | -3.18% | 1,063,700 | 3335億2708万 | -3.49% | 9.77 | 0.78 |
| 03/28 | 1,591 | 1,600 | 1,567 | 1,571 | -3.32% | 716,100 | 3444億9115万 | -0.38% | 10.1 | 0.8 |
| 03/27 | 1,620 | 1,631 | 1,604 | 1,625 | -1.04% | 742,300 | 3563億3235万 | +3.11% | 10.44 | 0.83 |
| 03/26 | 1,628 | 1,650 | 1,622 | 1,642 | +1.36% | 823,900 | 3600億6014万 | +4.32% | 10.55 | 0.84 |
| 03/25 | 1,614 | 1,631 | 1,603 | 1,620 | +1.69% | 655,200 | 3552億3594万 | +3.25% | 10.41 | 0.83 |
| 03/24 | 1,600 | 1,605 | 1,585 | 1,593 | +0.13% | 587,100 | 3493億1534万 | +1.59% | 10.24 | 0.81 |
| 03/21 | 1,590 | 1,602 | 1,590 | 1,591 | -0.93% | 743,200 | 3488億7678万 | +1.47% | 10.22 | 0.81 |
| 03/19 | 1,602 | 1,628 | 1,602 | 1,606 | -0.37% | 541,000 | 3521億6600万 | +2.49% | 10.32 | 0.82 |
| 03/18 | 1,610 | 1,627 | 1,593 | 1,612 | +0.44% | 672,800 | 3534億8169万 | +2.94% | 10.36 | 0.82 |
| 03/17 | 1,582 | 1,606 | 1,582 | 1,605 | +3.08% | 702,400 | 3519億4672万 | +2.62% | 10.31 | 0.82 |
| 03/14 | 1,544 | 1,565 | 1,532 | 1,557 | +0.32% | 936,400 | 3414億2121万 | -0.45% | 10.01 | 0.79 |
| 03/13 | 1,573 | 1,577 | 1,552 | 1,552 | +0.06% | 686,800 | 3403億2481万 | -0.89% | 9.97 | 0.79 |
| 03/12 | 1,560 | 1,563 | 1,546 | 1,551 | -0.77% | 916,700 | 3401億552万 | -1.34% | 9.97 | 0.79 |
| 03/11 | 1,557 | 1,567 | 1,541 | 1,563 | -1.39% | 1,108,200 | 3427億3690万 | -0.76% | 10.04 | 0.8 |
| 03/10 | 1,585 | 1,594 | 1,573 | 1,585 | +0.63% | 591,400 | 3475億6109万 | +0.63% | 10.19 | 0.81 |
| 03/07 | 1,570 | 1,585 | 1,569 | 1,575 | -1.25% | 731,400 | 3453億6828万 | +0.06% | 10.12 | 0.8 |
| 03/06 | 1,567 | 1,601 | 1,560 | 1,595 | +2.57% | 930,200 | 3497億5391万 | +1.27% | 10.25 | 0.81 |
| 03/05 | 1,531 | 1,555 | 1,523 | 1,555 | +1.37% | 1,201,600 | 3409億8265万 | -1.14% | 9.99 | 0.79 |
| 03/04 | 1,535 | 1,549 | 1,507 | 1,534 | -1.6% | 1,858,800 | 3363億7774万 | -2.6% | 9.86 | 0.78 |
| 03/03 | 1,547 | 1,565 | 1,538 | 1,559 | +1.17% | 747,500 | 3418億5978万 | -1.14% | 10.02 | 0.79 |
| 02/28 | 1,565 | 1,567 | 1,538 | 1,541 | -1.72% | 962,700 | 3379億1271万 | -2.28% | 9.9 | 0.79 |
| 02/27 | 1,574 | 1,582 | 1,557 | 1,568 | +0.32% | 498,300 | 3438億3331万 | -0.63% | 10.08 | 0.8 |
| 02/26 | 1,550 | 1,564 | 1,542 | 1,563 | +0.13% | 584,200 | 3427億3690万 | -0.89% | 10.04 | 0.8 |
| 02/25 | 1,530 | 1,567 | 1,525 | 1,561 | +0.84% | 861,400 | 3422億9834万 | -1.08% | 10.03 | 0.8 |
| 02/21 | 1,559 | 1,563 | 1,538 | 1,548 | -0.19% | 623,800 | 3394億4768万 | -1.9% | 9.95 | 0.79 |
| 02/20 | 1,548 | 1,557 | 1,538 | 1,551 | -0.58% | 462,600 | 3401億552万 | -1.65% | 9.97 | 0.79 |
| 02/19 | 1,565 | 1,575 | 1,548 | 1,560 | +0.26% | 639,300 | 3420億7906万 | -1.08% | 10.03 | 0.8 |
| 02/18 | 1,540 | 1,563 | 1,535 | 1,556 | +1.63% | 538,700 | 3412億193万 | -1.33% | 10 | 0.79 |
| 02/17 | 1,582 | 1,583 | 1,531 | 1,531 | -2.92% | 744,600 | 3357億1989万 | -2.92% | 9.84 | 0.78 |
| 02/14 | 1,584 | 1,598 | 1,560 | 1,577 | -1.44% | 768,400 | 3458億684万 | -0.13% | 10.13 | 0.8 |
| 02/13 | 1,599 | 1,604 | 1,579 | 1,600 | +1.52% | 715,900 | 3508億5032万 | +1.33% | 10.28 | 0.82 |
| 02/12 | 1,581 | 1,588 | 1,561 | 1,576 | +0.64% | 842,800 | 3455億8756万 | -0.19% | 10.13 | 0.8 |
| 02/10 | 1,565 | 1,583 | 1,556 | 1,566 | -1.07% | 658,200 | 3433億9475万 | -0.76% | 10.06 | 0.8 |
| 02/07 | 1,580 | 1,587 | 1,566 | 1,583 | -0.38% | 986,400 | 3471億2253万 | +0.19% | 10.17 | 0.81 |
| 02/06 | 1,613 | 1,623 | 1,585 | 1,589 | -1.55% | 759,300 | 3484億3822万 | +0.44% | 10.21 | 0.81 |
| 02/05 | 1,688 | 1,688 | 1,602 | 1,614 | -4.67% | 1,394,400 | 3539億2026万 | +2.02% | 10.37 | 0.82 |
| 02/04 | 1,670 | 1,716 | 1,663 | 1,693 | +3.36% | 2,500,700 | 3712億4349万 | +7.08% | 10.88 | 0.86 |
| 02/03 | 1,639 | 1,669 | 1,600 | 1,638 | +5.07% | 4,103,200 | 3591億8301万 | +3.93% | 10.53 | 0.84 |
| 01/31 | 1,572 | 1,576 | 1,554 | 1,559 | -0.7% | 727,100 | 3418億5978万 | -1.02% | 10.02 | 0.79 |
| 01/30 | 1,580 | 1,581 | 1,560 | 1,570 | -0.57% | 614,700 | 3442億7187万 | -0.38% | 10.09 | 0.8 |
| 01/29 | 1,552 | 1,579 | 1,549 | 1,579 | +1.02% | 642,400 | 3462億4540万 | +0.19% | 10.15 | 0.81 |
| 01/28 | 1,578 | 1,584 | 1,559 | 1,563 | -1.94% | 486,000 | 3427億3690万 | -0.89% | 10.04 | 0.8 |
| 01/27 | 1,601 | 1,606 | 1,583 | 1,594 | +1.21% | 656,100 | 3495億3463万 | +0.95% | 10.24 | 0.81 |
| 01/24 | 1,599 | 1,599 | 1,566 | 1,575 | +0.19% | 776,000 | 3453億6828万 | -0.38% | 10.12 | 0.8 |
| 01/23 | 1,550 | 1,584 | 1,548 | 1,572 | +0.96% | 847,200 | 3447億1043万 | -0.63% | 10.1 | 0.8 |
| 01/22 | 1,556 | 1,573 | 1,546 | 1,557 | -0.26% | 1,175,000 | 3414億2121万 | -1.7% | 10.01 | 0.79 |
| 01/21 | 1,569 | 1,570 | 1,554 | 1,561 | -0.32% | 622,600 | 3422億9834万 | -1.64% | 10.03 | 0.8 |
| 01/20 | 1,562 | 1,578 | 1,553 | 1,566 | +0.26% | 622,100 | 3433億9475万 | -1.39% | 10.06 | 0.8 |
| 01/17 | 1,530 | 1,562 | 1,529 | 1,562 | +1.89% | 693,500 | 3425億1762万 | -1.64% | 10.04 | 0.8 |
| 01/16 | 1,544 | 1,553 | 1,532 | 1,533 | -1.22% | 672,200 | 3361億5846万 | -3.46% | 9.85 | 0.78 |
| 01/15 | 1,566 | 1,582 | 1,544 | 1,552 | +0.19% | 594,100 | 3403億2481万 | -2.27% | 9.97 | 0.79 |
| 01/14 | 1,566 | 1,579 | 1,536 | 1,549 | -1.53% | 1,007,400 | 3396億6696万 | -2.39% | 9.95 | 0.79 |
| 01/10 | 1,586 | 1,609 | 1,571 | 1,573 | -0.63% | 927,700 | 3449億2972万 | -0.88% | 10.11 | 0.8 |
| 01/09 | 1,563 | 1,590 | 1,546 | 1,583 | +0.44% | 708,300 | 3471億2253万 | -0.19% | 10.17 | 0.81 |
| 01/08 | 1,589 | 1,590 | 1,571 | 1,576 | -0.51% | 468,600 | 3455億8756万 | -0.51% | 10.13 | 0.8 |
| 01/07 | 1,571 | 1,588 | 1,565 | 1,584 | +0.83% | 958,400 | 3473億4181万 | +0.06% | 10.18 | 0.81 |
| 01/06 | 1,590 | 1,612 | 1,570 | 1,571 | -2.6% | 798,700 | 3444億9115万 | -0.57% | 10.1 | 0.8 |
| 2024 | ||||||||||
| 12/30 | 1,615 | 1,618 | 1,604 | 1,613 | -0.19% | 600,400 | 3537億97万 | +2.15% | 10.37 | 0.82 |
| 12/27 | 1,600 | 1,619 | 1,585 | 1,616 | +1.44% | 821,600 | 3543億5882万 | +2.47% | 10.39 | 0.82 |
| 12/26 | 1,587 | 1,594 | 1,581 | 1,593 | +0.38% | 427,700 | 3493億1534万 | +1.21% | 10.24 | 0.81 |
| 12/25 | 1,584 | 1,592 | 1,573 | 1,587 | +0.51% | 669,900 | 3479億9966万 | +0.95% | 10.2 | 0.81 |
| 12/24 | 1,591 | 1,592 | 1,563 | 1,579 | -1.56% | 786,700 | 3462億4540万 | +0.57% | 10.15 | 0.81 |
| 12/23 | 1,580 | 1,604 | 1,558 | 1,604 | +1.58% | 1,050,000 | 3517億2744万 | +2.3% | 10.31 | 0.82 |
| 12/20 | 1,579 | 1,586 | 1,568 | 1,579 | -0.44% | 947,800 | 3462億4540万 | +0.89% | 10.15 | 0.81 |
| 12/19 | 1,559 | 1,590 | 1,552 | 1,586 | -0.13% | 855,800 | 3477億8037万 | +1.47% | 10.19 | 0.81 |
| 12/18 | 1,614 | 1,630 | 1,588 | 1,588 | -2.76% | 1,039,500 | 3482億1894万 | +1.66% | 10.21 | 0.81 |
| 12/17 | 1,634 | 1,640 | 1,617 | 1,633 | +0.62% | 513,500 | 3580億8660万 | +4.68% | 10.49 | 0.83 |
| 12/16 | 1,607 | 1,627 | 1,607 | 1,623 | +1.18% | 486,000 | 3558億9379万 | +4.17% | 10.43 | 0.83 |
| 12/13 | 1,631 | 1,645 | 1,585 | 1,604 | -1.84% | 975,200 | 3517億2744万 | +3.02% | 10.31 | 0.82 |
| 12/12 | 1,633 | 1,650 | 1,626 | 1,634 | +0.86% | 990,700 | 3583億588万 | +4.95% | 10.5 | 0.83 |
| 12/11 | 1,618 | 1,622 | 1,608 | 1,620 | +1% | 666,200 | 3552億3594万 | +4.11% | 10.41 | 0.83 |
| 12/10 | 1,575 | 1,608 | 1,571 | 1,604 | +2.69% | 858,400 | 3517億2744万 | +3.08% | 10.31 | 0.82 |
| 12/09 | 1,560 | 1,573 | 1,556 | 1,562 | +0.71% | 581,200 | 3425億1762万 | +0.51% | 10.04 | 0.8 |
| 12/06 | 1,544 | 1,557 | 1,542 | 1,551 | +0.45% | 719,400 | 3401億552万 | -0.13% | 9.97 | 0.79 |
| 12/05 | 1,537 | 1,551 | 1,531 | 1,544 | +1.38% | 862,100 | 3385億7055万 | -0.52% | 9.92 | 0.79 |
| 12/04 | 1,550 | 1,557 | 1,518 | 1,523 | -1.74% | 1,223,100 | 3339億6564万 | -1.93% | 9.79 | 0.78 |
| 12/03 | 1,533 | 1,554 | 1,519 | 1,550 | +0.65% | 1,314,500 | 3398億8624万 | -0.39% | 9.96 | 0.79 |
| 12/02 | 1,550 | 1,563 | 1,530 | 1,540 | -0.19% | 1,241,200 | 3376億9343万 | -1.09% | 9.9 | 0.79 |
| 11/29 | 1,537 | 1,551 | 1,528 | 1,543 | +0.72% | 711,300 | 3383億5127万 | -0.9% | 9.92 | 0.79 |
| 11/28 | 1,521 | 1,546 | 1,515 | 1,532 | +0.46% | 608,200 | 3359億3918万 | -1.67% | 9.85 | 0.78 |
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 | 1,489 12/17 | 966 3/17 | 7,667,700 8/9 | - | - | +9.51% 8/31 | -16.97% 1/22 |
| 2009年 3月期 | 1,175 8/7 | 249 3/3 | 6,567,500 10/27 | - | - | +33.58% 4/13 | -39.41% 10/10 |
| 2010年 3月期 | 692 3/31 | 334 4/1 | 8,562,200 9/3 | 1256億3882万 | - | +21.89% 5/11 | -18.73% 10/5 |
| 2011年 3月期 | 1,158 2/15 | 566 8/27 | 29,210,800 5/14 | 2102億4532万 | 1027億6239万 | +20.94% 5/19 | -36.03% 3/15 |
| 2012年 3月期 | 908 7/20 | 471 11/25 | 7,369,600 8/1 | 1648億5557万 | 855億1428万 | +15.14% 2/23 | -19.36% 8/24 |
| 2013年 3月期 | 763 4/27 | 347 10/3 | 15,281,600 2/5 | 1385億2951万 | 630億97万 | +29.07% 2/7 | -17.13% 10/2 |
| 2014年 3月期 | 1,441 2/3 | 544 4/4 | 12,617,600 4/12 | 2616億2789万 | 987億6809万 | +23.84% 11/25 | -13.92% 3/20 |
| 2015年 3月期 | 3,135 3/18 | 1,061 4/30 | 7,974,100 10/9 | 5691億9046万 | 1926億3511万 | +21.32% 11/14 | -7.25% 10/17 |
| 2016年 3月期 | 4,205 11/24 | 1,647 2/12 | 13,952,900 8/31 | 8178億7714万 | 3214億5837万 | +15.37% 6/25 | -32.69% 2/12 |
| 2017年 3月期 | 3,600 3/15 | 1,621 4/8 | 16,702,200 4/28 | 7135億4910万 | 3164億7369万 | +19.45% 7/29 | -19.57% 7/8 |
| 2018年 3月期 | 3,845 11/22 | 2,506 3/26 | 8,048,900 7/28 | 7621億1009万 | 4967億946万 | +15.65% 11/7 | -12.68% 2/14 |
| 2019年 3月期 | 3,390 9/5 | 1,949 1/4 | 9,372,800 10/9 | 6719億2541万 | 4402億7697万 | +8.81% 7/13 | -16.7% 12/25 |
| 2020年 3月期 | 2,634 12/13 | 810 3/23 | 6,757,400 10/31 | 5775億8733万 | 1776億1797万 | +12.61% 9/17 | -45.64% 3/19 |
| 2021年 3月期 | 1,771 9/2 | 869 4/6 | 20,790,900 5/29 | 3883億4744万 | 1905億5558万 | +28.24% 6/8 | -13.14% 9/30 |
| 2022年 3月期 | 1,510 4/6 | 980 12/2 | 12,276,700 1/31 | 3311億1498万 | 2148億9582万 | +12.67% 5/9 | -13.97% 3/9 |
| 2023年 3月期 | 1,540 6/10 6/9 | 1,028 10/3 | 10,718,700 8/1 | 3376億9343万 | 2254億2133万 | +15.87% 10/31 | -13.72% 9/30 |
| 2024年 3月期 | 1,329 9/27 | 1,000 2/16 | 11,944,400 1/31 | 2914億2504万 | 2192億8145万 | +16.37% 5/7 | -15.99% 2/2 |
| 最新 | 1,430 2025/4/28 | 1,210,700 | 3135億7247万 | +0.35% 1,425 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 132%（2.32倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/04/28 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
249円（2009/03/03） - 474%（5.74倍）
1,430円（4/28）