株価チャート
株価
4/28
- 前日 (4/25)
- 1,389
- 始値
- 1,385
- 高値
- 1,404
- 安値
- 1,380
- 終値 +0.79%
- 1,400
- 出来高 +9.17%
- 13,100
乖離率
- 株価（5日）
移動平均値 - +0.57%
1,392 - 株価（25日）
移動平均値 - +1.52%
1,379 - 出来高（5日）
移動平均値 - -3.68%
13,600
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 | 1,385 | 1,404 | 1,380 | 1,400 | +0.79% | 13,100 | 243億4068万 | +1.52% | 7.96 | 2.32 |
| 04/25 | 1,371 | 1,391 | 1,371 | 1,389 | +1.31% | 12,000 | 241億4943万 | +0.73% | 7.9 | 2.3 |
| 04/24 | 1,386 | 1,387 | 1,358 | 1,371 | -1.37% | 24,700 | 238億3648万 | -0.72% | 7.79 | 2.27 |
| 04/23 | 1,390 | 1,398 | 1,390 | 1,390 | -1.28% | 10,200 | 241億6682万 | +0.29% | 7.9 | 2.3 |
| 04/22 | 1,396 | 1,420 | 1,380 | 1,408 | -1.26% | 8,000 | 244億7977万 | +1.29% | 8 | 2.33 |
| 04/21 | 1,400 | 1,430 | 1,389 | 1,426 | +1.28% | 14,300 | 247億9272万 | +2.37% | 8.11 | 2.36 |
| 04/18 | 1,416 | 1,430 | 1,401 | 1,408 | -0.85% | 15,900 | 244億7977万 | +0.93% | 8 | 2.33 |
| 04/17 | 1,421 | 1,431 | 1,415 | 1,420 | -1.25% | 18,300 | 246億8840万 | +1.65% | 8.07 | 2.35 |
| 04/16 | 1,458 | 1,470 | 1,420 | 1,438 | -2.71% | 35,200 | 250億136万 | +3.08% | 8.17 | 2.38 |
| 04/15 | 1,451 | 1,481 | 1,425 | 1,478 | -0.14% | 55,100 | 256億9680万 | +6.1% | 8.4 | 2.45 |
| 04/14 | 1,442 | 1,490 | 1,442 | 1,480 | +3.21% | 90,300 | 257億3158万 | +6.55% | 8.41 | 2.45 |
| 04/11 | 1,357 | 1,435 | 1,345 | 1,434 | +5.52% | 120,800 | 249億3181万 | +3.54% | 8.15 | 2.38 |
| 04/10 | 1,350 | 1,360 | 1,290 | 1,359 | +10.85% | 133,100 | 236億2785万 | -1.74% | 7.73 | 2.25 |
| 04/09 | 1,281 | 1,281 | 1,211 | 1,226 | -4.74% | 62,500 | 213億1548万 | -11.42% | 6.97 | 2.03 |
| 04/08 | 1,253 | 1,314 | 1,253 | 1,287 | +5.23% | 61,100 | 223億7604万 | -7.41% | 7.32 | 2.13 |
| 04/07 | 1,300 | 1,300 | 1,210 | 1,223 | -6.36% | 147,600 | 212億6332万 | -12.27% | 6.95 | 2.03 |
| 04/04 | 1,290 | 1,307 | 1,250 | 1,306 | -0.31% | 100,700 | 227億638万 | -6.78% | 7.42 | 2.16 |
| 04/03 | 1,284 | 1,390 | 1,254 | 1,310 | +4.47% | 174,600 | 227億7592万 | -6.76% | 7.45 | 2.17 |
| 04/02 | 1,345 | 1,345 | 1,252 | 1,254 | -6.77% | 93,400 | 218億229万 | -10.94% | 7.13 | 2.08 |
| 04/01 | 1,387 | 1,397 | 1,342 | 1,345 | -3.58% | 49,800 | 233億8444万 | -4.95% | 7.65 | 2.23 |
| 04/01 | 株式分割 1→1.1 | |||||||||
| 03/31 | 1,400 | 1,410 | 1,385 | 1,395 | -2.17% | 30,900 | 242億5375万 | -1.62% | 7.93 | 2.31 |
| 03/28 | 1,400 | 1,464 | 1,400 | 1,426 | -0.85% | 62,700 | 272億7199万 | +0.35% | 8.11 | 2.36 |
| 03/27 | 1,393 | 1,443 | 1,393 | 1,438 | +0.64% | 73,590 | 275億497万 | +1% | 9.07 | 2.64 |
| 03/26 | 1,427 | 1,430 | 1,418 | 1,429 | +0.19% | 33,110 | 273億3111万 | +0.36% | 9.01 | 2.63 |
| 03/25 | 1,422 | 1,429 | 1,415 | 1,426 | +1.03% | 23,760 | 272億7895万 | +0.24% | 8.99 | 2.62 |
| 03/24 | 1,424 | 1,424 | 1,406 | 1,412 | -1.96% | 50,050 | 270億77万 | -0.65% | 8.9 | 2.59 |
| 03/21 | 1,485 | 1,485 | 1,436 | 1,440 | -3.24% | 55,220 | 275億3974万 | +0.98% | 9.08 | 2.65 |
| 03/19 | 1,473 | 1,500 | 1,465 | 1,488 | -0.3% | 42,790 | 284億6121万 | +4% | 9.38 | 2.73 |
| 03/18 | 1,485 | 1,504 | 1,480 | 1,493 | +0.37% | 45,980 | 285億4814万 | +4.1% | 9.41 | 2.74 |
| 03/17 | 1,481 | 1,487 | 1,475 | 1,487 | +0.43% | 41,030 | 284億4382万 | +3.5% | 9.38 | 2.73 |
| 03/14 | 1,439 | 1,482 | 1,436 | 1,481 | +2.84% | 42,790 | 283億2212万 | +2.91% | 9.34 | 2.72 |
| 03/13 | 1,409 | 1,453 | 1,408 | 1,440 | +3.53% | 60,390 | 275億3974万 | -0.14% | 9.08 | 2.65 |
| 03/12 | 1,364 | 1,391 | 1,364 | 1,391 | +1.53% | 17,380 | 266億89万 | -3.88% | 8.77 | 2.56 |
| 03/11 | 1,376 | 1,376 | 1,360 | 1,370 | -0.86% | 39,600 | 262億100万 | -5.71% | 8.64 | 2.52 |
| 03/10 | 1,394 | 1,394 | 1,373 | 1,382 | -0.65% | 31,350 | 264億2703万 | -5.48% | 8.71 | 2.54 |
| 03/07 | 1,375 | 1,395 | 1,365 | 1,391 | +0.72% | 37,950 | 266億89万 | -5.38% | 8.77 | 2.56 |
| 03/06 | 1,379 | 1,391 | 1,379 | 1,381 | +0.26% | 33,770 | 264億964万 | -6.51% | 8.71 | 2.54 |
| 03/05 | 1,382 | 1,389 | 1,375 | 1,377 | -0.46% | 37,730 | 263億4009万 | -7.19% | 8.68 | 2.53 |
| 03/04 | 1,395 | 1,396 | 1,376 | 1,384 | -0.52% | 35,860 | 264億6180万 | -7.2% | 8.72 | 2.54 |
| 03/03 | 1,381 | 1,399 | 1,381 | 1,391 | +0.86% | 43,120 | 266億89万 | -7.09% | 8.77 | 2.56 |
| 02/28 | 1,396 | 1,406 | 1,373 | 1,379 | -2.07% | 44,220 | 263億7487万 | -8.18% | 8.7 | 2.53 |
| 02/27 | 1,410 | 1,423 | 1,388 | 1,408 | +0.45% | 27,830 | 269億3122万 | -6.5% | 8.88 | 2.59 |
| 02/26 | 1,423 | 1,435 | 1,382 | 1,402 | -1.41% | 47,410 | 268億952万 | -7.1% | 8.84 | 2.58 |
| 02/25 | 1,418 | 1,427 | 1,410 | 1,422 | -0.38% | 23,980 | 271億9202万 | -5.9% | 8.97 | 2.61 |
| 02/21 | 1,445 | 1,454 | 1,425 | 1,427 | -1.75% | 40,810 | 272億9634万 | -5.67% | 9 | 2.62 |
| 02/20 | 1,492 | 1,508 | 1,451 | 1,453 | -3.15% | 119,900 | 277億8315万 | -4.11% | 9.16 | 2.67 |
| 02/19 | 1,455 | 1,512 | 1,448 | 1,500 | +3.06% | 105,820 | 286億8723万 | -1.06% | 9.46 | 2.76 |
| 02/18 | 1,382 | 1,459 | 1,382 | 1,455 | +5.12% | 81,950 | 278億3531万 | -3.99% | 9.18 | 2.67 |
| 02/17 | 1,365 | 1,385 | 1,353 | 1,385 | +0.46% | 126,500 | 264億7918万 | -8.85% | 8.73 | 2.54 |
| 02/14 | 1,336 | 1,395 | 1,323 | 1,378 | -11.35% | 319,880 | 263億5748万 | -9.57% | 8.69 | 2.53 |
| 02/13 | 1,559 | 1,565 | 1,541 | 1,555 | -0.7% | 36,080 | 297億3040万 | +1.74% | 9.8 | 2.86 |
| 02/12 | 1,555 | 1,565 | 1,545 | 1,565 | +0.64% | 28,270 | 299億3904万 | +2.59% | 9.87 | 2.88 |
| 02/10 | 1,555 | 1,560 | 1,541 | 1,555 | -0.12% | 16,390 | 297億4779万 | +2.2% | 9.81 | 2.86 |
| 02/07 | 1,568 | 1,568 | 1,550 | 1,557 | -0.06% | 21,670 | 297億8256万 | +2.65% | 9.82 | 2.86 |
| 02/06 | 1,553 | 1,564 | 1,553 | 1,558 | +0.35% | 20,020 | 297億9995万 | +3.12% | 9.83 | 2.86 |
| 02/05 | 1,554 | 1,570 | 1,545 | 1,553 | +0.35% | 29,920 | 296億9563万 | +3.31% | 9.79 | 2.85 |
| 02/04 | 1,561 | 1,573 | 1,547 | 1,547 | -0.18% | 32,560 | 295億9131万 | +3.43% | 9.76 | 2.84 |
| 02/03 | 1,564 | 1,577 | 1,550 | 1,550 | -2.12% | 52,800 | 296億4347万 | +4.17% | 9.77 | 2.85 |
| 01/31 | 1,596 | 1,599 | 1,577 | 1,584 | -0.29% | 26,950 | 302億8676万 | +7% | 9.99 | 2.91 |
| 01/30 | 1,565 | 1,589 | 1,562 | 1,588 | +1.45% | 30,030 | 303億7369万 | +7.89% | 10.01 | 2.92 |
| 01/29 | 1,571 | 1,571 | 1,556 | 1,565 | -0.23% | 33,110 | 299億3904万 | +6.86% | 9.87 | 2.88 |
| 01/28 | 1,551 | 1,571 | 1,548 | 1,569 | +1.23% | 39,050 | 300億858万 | +7.62% | 9.89 | 2.88 |
| 01/27 | 1,537 | 1,553 | 1,531 | 1,550 | +1.49% | 51,700 | 296億4347万 | +6.82% | 9.77 | 2.85 |
| 01/24 | 1,510 | 1,532 | 1,510 | 1,527 | +1.45% | 29,150 | 292億882万 | +5.69% | 9.63 | 2.81 |
| 01/23 | 1,495 | 1,515 | 1,493 | 1,505 | +0.67% | 27,280 | 287億9155万 | +4.55% | 9.49 | 2.77 |
| 01/22 | 1,482 | 1,501 | 1,482 | 1,495 | +1.54% | 31,460 | 286億30万 | +4.21% | 9.43 | 2.75 |
| 01/21 | 1,462 | 1,480 | 1,455 | 1,473 | +0.81% | 25,410 | 281億6565万 | +2.99% | 9.29 | 2.71 |
| 01/20 | 1,465 | 1,482 | 1,461 | 1,461 | -0.12% | 26,950 | 279億3962万 | +2.45% | 9.21 | 2.68 |
| 01/17 | 1,469 | 1,473 | 1,445 | 1,463 | -1.29% | 44,330 | 279億7440万 | +2.86% | 9.22 | 2.69 |
| 01/16 | 1,491 | 1,503 | 1,482 | 1,482 | -0.31% | 31,900 | 283億3951万 | +4.5% | 9.34 | 2.72 |
| 01/15 | 1,517 | 1,517 | 1,482 | 1,486 | -0.85% | 22,440 | 284億2644万 | +5.19% | 9.37 | 2.73 |
| 01/14 | 1,523 | 1,523 | 1,478 | 1,499 | -1.79% | 60,280 | 286億6985万 | +6.47% | 9.45 | 2.75 |
| 01/10 | 1,515 | 1,526 | 1,503 | 1,526 | +1.94% | 52,140 | 291億9143万 | +8.79% | 9.62 | 2.8 |
| 01/09 | 1,483 | 1,497 | 1,475 | 1,497 | +0.3% | 42,460 | 286億3507万 | +7.18% | 9.44 | 2.75 |
| 01/08 | 1,494 | 1,495 | 1,474 | 1,493 | +0.31% | 55,990 | 285億4814万 | +7.39% | 9.41 | 2.74 |
| 01/07 | 1,482 | 1,495 | 1,477 | 1,488 | +1.24% | 53,240 | 284億6121万 | +7.53% | 9.38 | 2.73 |
| 01/06 | 1,469 | 1,525 | 1,464 | 1,470 | +2.08% | 151,800 | 281億1349万 | +6.75% | 9.27 | 2.7 |
| 2024 | ||||||||||
| 12/30 | 1,414 | 1,441 | 1,414 | 1,440 | +2.19% | 43,340 | 275億3974万 | +4.96% | 9.12 | 2.66 |
| 12/27 | 1,374 | 1,416 | 1,373 | 1,409 | +3.68% | 121,110 | 269億4861万 | +3% | 8.93 | 2.6 |
| 12/26 | 1,364 | 1,365 | 1,353 | 1,359 | -0.27% | 49,170 | 259億9237万 | -0.51% | 8.61 | 2.51 |
| 12/25 | 1,357 | 1,369 | 1,350 | 1,363 | +0.47% | 53,020 | 260億6191万 | -0.17% | 8.63 | 2.52 |
| 12/24 | 1,355 | 1,359 | 1,348 | 1,356 | -0.4% | 63,360 | 259億4021万 | -0.49% | 8.59 | 2.5 |
| 12/23 | 1,380 | 1,385 | 1,355 | 1,362 | -1.12% | 69,850 | 260億4453万 | -0.01% | 8.63 | 2.51 |
| 12/20 | 1,402 | 1,405 | 1,371 | 1,377 | -1.69% | 57,200 | 263億4009万 | +1.27% | 8.73 | 2.54 |
| 12/19 | 1,385 | 1,401 | 1,381 | 1,401 | +0.06% | 40,590 | 267億9214万 | +3.16% | 8.88 | 2.59 |
| 12/18 | 1,387 | 1,400 | 1,385 | 1,400 | +0.85% | 27,170 | 267億7475万 | +3.24% | 8.87 | 2.58 |
| 12/17 | 1,404 | 1,408 | 1,388 | 1,388 | -0.65% | 40,810 | 265億4873万 | +2.45% | 8.79 | 2.56 |
| 12/16 | 1,396 | 1,406 | 1,392 | 1,397 | +0.07% | 20,790 | 267億2259万 | +3.2% | 8.85 | 2.58 |
| 12/13 | 1,385 | 1,402 | 1,381 | 1,396 | +0.85% | 42,020 | 267億520万 | +3.2% | 8.85 | 2.58 |
| 12/12 | 1,380 | 1,390 | 1,379 | 1,385 | +0.73% | 43,780 | 264億7918万 | +2.41% | 8.77 | 2.56 |
| 12/11 | 1,375 | 1,378 | 1,365 | 1,375 | +0.07% | 23,980 | 262億8794万 | +1.59% | 8.71 | 2.54 |
| 12/10 | 1,365 | 1,374 | 1,365 | 1,374 | +0.6% | 16,500 | 262億7055万 | +1.45% | 8.7 | 2.54 |
| 12/09 | 1,364 | 1,373 | 1,364 | 1,365 | +0.33% | 16,610 | 261億1407万 | +0.77% | 8.65 | 2.52 |
| 12/06 | 1,361 | 1,376 | 1,359 | 1,361 | +0.07% | 45,650 | 260億2714万 | +0.44% | 8.62 | 2.51 |
| 12/05 | 1,364 | 1,369 | 1,359 | 1,360 | -0.27% | 16,060 | 260億976万 | +0.22% | 8.62 | 2.51 |
| 12/04 | 1,371 | 1,372 | 1,362 | 1,364 | -0.53% | 28,050 | 260億7930万 | +0.42% | 8.64 | 2.52 |
| 12/03 | 1,369 | 1,375 | 1,364 | 1,371 | +0.13% | 23,100 | 262億1839万 | +0.8% | 8.69 | 2.53 |
| 12/02 | 1,345 | 1,372 | 1,345 | 1,369 | +2.38% | 37,070 | 261億8362万 | +0.74% | 8.67 | 2.53 |
| 11/29 | 1,335 | 1,343 | 1,326 | 1,337 | +0.14% | 32,560 | 255億7510万 | -1.45% | 8.47 | 2.47 |
| 11/28 | 1,320 | 1,335 | 1,319 | 1,335 | +1.17% | 14,190 | 255億4033万 | -1.66% | 8.46 | 2.47 |
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 | 985 68 11/1 68 5/11 | 507 35 9/28 | 1,682,977 24,372,430 11/1 | - | - | +30.4% 11/1 | -20.74% 9/28 |
| 2009年 3月期 | 695 48 5/9 | 188 13 10/6 | 103,664 1,501,230 5/12 | - | - | +21.7% 4/16 | -32.02% 10/8 |
| 2010年 3月期 | 550 38 7/7 38 6/9 | 246 17 12/3 17 12/2 他7件 | 388,453 5,625,470 6/9 | - | - | +34.58% 6/9 | -24.38% 11/18 |
| 2011年 3月期 | 434 30 2/14 30 5/10 | 232 16 3/15 | 377,402 5,465,440 2/14 | 55億1296万 | 29億4025万 | +16.49% 1/19 | -26.58% 3/15 |
| 2012年 3月期 | 405 28 5/25 | 275 19 1/16 19 1/13 他3件 | 476,410 6,899,240 5/25 | 51億4543万 | 34億9154万 | +14.68% 5/30 | -9.98% 8/9 |
| 2013年 3月期 | 362 25 2/7 25 2/6 他3件 | 232 16 11/14 16 11/13 他31件 | 293,867 4,255,700 11/5 | 45億9414万 | 29億4025万 | +29.13% 4/11 | -13.13% 2/25 |
| 2014年 3月期 | 507 35 5/13 | 261 18 4/8 18 4/5 他5件 | 1,794,985 25,994,500 5/13 | 64億3179万 | 33億778万 | +48.86% 5/13 | -19.61% 6/7 |
| 2015年 3月期 | 411 21 8/29 | 218 12 12/26 12 12/25 他6件 | 802,076 14,583,200 2/19 | 41億9402万 | 39億9033万 | +20.16% 8/29 | -16.02% 10/15 |
| 2016年 3月期 | 836 46 11/18 | 236 13 5/7 13 4/30 | 10,194,432 185,353,300 5/18 | 152億9626万 | 43億2285万 | +135.37% 5/18 | -15.43% 7/9 |
| 2017年 3月期 | 873 48 5/10 | 491 27 11/9 | 2,655,796 48,287,200 5/11 | 159億6132万 | 89億7824万 | +13.18% 12/19 | -14.6% 5/26 |
| 2018年 3月期 | 764 42 3/7 | 455 25 4/13 | 4,410,813 80,196,600 3/7 | 139億6615万 | 83億1318万 | +33.8% 12/13 | -9.09% 3/30 3/26 3/23 |
| 2019年 3月期 | 582 32 3/19 32 3/18 | 309 17 12/25 | 612,255 11,131,900 8/16 | 106億4088万 | 56億5296万 | +25.36% 5/8 | -26.24% 12/25 |
| 2020年 3月期 | 964 53 8/6 | 484 532 3/13 | 1,915,045 34,819,000 5/8 | 176億2395万 | 88億4523万 | +27.01% 5/28 | -24.31% 3/13 |
| 2021年 3月期 | 1,246 1,371 3/3 | 424 466 4/6 | 566,060 514,600 11/12 | 227億9476万 | 77億4789万 | +29.8% 11/12 | -11.39% 4/6 |
| 2022年 3月期 | 1,285 1,414 6/29 | 892 981 4/21 | 306,020 278,200 5/11 | 235億969万 | 163億1047万 | +13.24% 6/29 | -15.8% 8/11 |
| 2023年 3月期 | 1,723 1,895 3/23 | 1,022 1,124 6/14 | 558,030 507,300 6/15 | 315億698万 | 186億8804万 | +14.02% 8/26 | -14.09% 5/19 |
| 2024年 3月期 | 1,928 2,121 1/23 | 1,351 1,486 6/16 | 521,070 473,700 3/27 | 352億6454万 | 247億679万 | +8.94% 7/18 | -12.39% 4/2 |
| 最新 | 1,400 2025/4/28 | 13,100 | 243億4068万 | +1.52% 1,379 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/21
- 1236847049260806100%（12368470492608062倍）
- 2002/12/30 vs 2001/12/27
- 5.9002387460709E+21%（5.9002387460709E+19倍）
- 2003/12/30 vs 2002/12/30
- 2064594312329%（20645943124.29倍）
- 2004/12/30 vs 2003/12/30
- 1428%（15.28倍）
- 2005/12/30 vs 2004/12/30
- 3800%（39倍）
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 171%（2.71倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/04/28 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
0円（2001/12/27） - 2.005146803735E+34%（2.005146803735E+32倍）
1,400円（4/28）