株価チャート
株価
4/28
- 前日 (4/25)
- 1,220
- 始値
- 1,210
- 高値
- 1,232
- 安値
- 1,202
- 終値 +0.98%
- 1,232
- 出来高 -1.24%
- 358,700
乖離率
- 株価（5日）
移動平均値 - -1.75%
1,254 - 株価（25日）
移動平均値 - +12.41%
1,096 - 出来高（5日）
移動平均値 - -22.09%
460,400
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 | 1,210 | 1,232 | 1,202 | 1,232 | +0.98% | 358,700 | 721億5535万 | +12.41% | 6.55 | 0.87 |
| 04/25 | 1,245 | 1,250 | 1,208 | 1,220 | -1.85% | 363,200 | 714億5254万 | +12.44% | 6.48 | 0.86 |
| 04/24 | 1,262 | 1,265 | 1,205 | 1,243 | -4.46% | 461,800 | 727億9959万 | +15.74% | 6.6 | 0.88 |
| 04/23 | 1,279 | 1,356 | 1,279 | 1,301 | +2.04% | 594,000 | 761億9652万 | +22.39% | 6.91 | 0.92 |
| 04/22 | 1,289 | 1,315 | 1,205 | 1,275 | -1.09% | 524,300 | 746億7376万 | +21.43% | 6.77 | 0.9 |
| 04/21 | 1,270 | 1,300 | 1,260 | 1,289 | +1.58% | 518,800 | 754億9370万 | +24.3% | 6.85 | 0.91 |
| 04/18 | 1,227 | 1,269 | 1,223 | 1,269 | +3.85% | 348,000 | 743億2235万 | +24.05% | 6.74 | 0.89 |
| 04/17 | 1,218 | 1,234 | 1,205 | 1,222 | -0.08% | 408,100 | 715億6967万 | +20.99% | 6.49 | 0.86 |
| 04/16 | 1,169 | 1,224 | 1,166 | 1,223 | +6.07% | 420,600 | 716億2824万 | +22.42% | 6.5 | 0.86 |
| 04/15 | 1,165 | 1,180 | 1,143 | 1,153 | -1.03% | 265,500 | 675億2850万 | +16.7% | 6.13 | 0.81 |
| 04/14 | 1,133 | 1,176 | 1,124 | 1,165 | +4.39% | 421,600 | 682億3131万 | +18.88% | 6.19 | 0.82 |
| 04/11 | 1,089 | 1,120 | 1,080 | 1,116 | +0.63% | 361,600 | 653億6150万 | +15.05% | 5.93 | 0.79 |
| 04/10 | 1,051 | 1,110 | 1,051 | 1,109 | +6.74% | 555,700 | 649億5153万 | +15.16% | 5.89 | 0.78 |
| 04/09 | 994 | 1,047 | 990 | 1,039 | +2.87% | 420,000 | 608億5179万 | +8.8% | 5.52 | 0.73 |
| 04/08 | 963 | 1,010 | 962 | 1,010 | +9.31% | 500,700 | 591億5333万 | +6.32% | 5.37 | 0.71 |
| 04/07 | 915 | 940 | 892 | 924 | -4.74% | 315,200 | 541億1651万 | -2.33% | 4.91 | 0.65 |
| 04/04 | 977 | 987 | 951 | 970 | -0.72% | 350,600 | 568億1062万 | +2.54% | 5.15 | 0.68 |
| 04/03 | 952 | 980 | 945 | 977 | +1.77% | 437,300 | 572億2059万 | +3.5% | 5.19 | 0.69 |
| 04/02 | 963 | 967 | 954 | 960 | +0.1% | 250,200 | 562億2494万 | +1.91% | 5.1 | 0.68 |
| 04/01 | 950 | 969 | 950 | 959 | +3.01% | 405,900 | 561億6638万 | +1.91% | 5.09 | 0.68 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 935 | 948 | 930 | 931 | -0.75% | 343,500 | 545億2648万 | -0.96% | 4.95 | 0.66 |
| 03/28 | 929 | 947 | 923 | 938 | -2.49% | 332,000 | 549億3646万 | -0.32% | 4.98 | 0.66 |
| 03/27 | 953 | 962 | 951 | 962 | +0.77% | 806,700 | 563億4208万 | +2.12% | 5.11 | 0.68 |
| 03/26 | 953 | 960 | 948 | 955 | -0.03% | 376,200 | 559億1258万 | +1.24% | 5.07 | 0.67 |
| 03/25 | 957 | 958 | 948 | 955 | -0.17% | 375,000 | 559億3211万 | +1.17% | 5.07 | 0.67 |
| 03/24 | 964 | 965 | 951 | 957 | -0.42% | 409,800 | 560億2972万 | +1.23% | 5.08 | 0.67 |
| 03/21 | 961 | 966 | 961 | 961 | -0.31% | 238,800 | 562億6399万 | +1.55% | 5.1 | 0.68 |
| 03/19 | 959 | 968 | 959 | 964 | +0.49% | 189,900 | 564億3969万 | +1.87% | 5.12 | 0.68 |
| 03/18 | 956 | 968 | 955 | 959 | +0.38% | 219,600 | 561億6638万 | +1.37% | 5.09 | 0.68 |
| 03/17 | 952 | 960 | 951 | 955 | +0.24% | 256,500 | 559億5163万 | +0.88% | 5.08 | 0.67 |
| 03/14 | 945 | 956 | 940 | 953 | +0.85% | 191,400 | 558億1497万 | +0.53% | 5.06 | 0.67 |
| 03/13 | 941 | 951 | 938 | 945 | 0% | 163,500 | 553億4643万 | -0.32% | 5.02 | 0.67 |
| 03/12 | 945 | 955 | 940 | 945 | +0.39% | 251,100 | 553億4643万 | -0.32% | 5.02 | 0.67 |
| 03/11 | 945 | 946 | 926 | 941 | -0.6% | 410,400 | 551億3168万 | -0.7% | 5 | 0.66 |
| 03/10 | 933 | 947 | 928 | 947 | +2.34% | 2,524,200 | 554億6357万 | -0.21% | 5.03 | 0.67 |
| 03/07 | 918 | 927 | 913 | 925 | +0.29% | 296,400 | 541億9460万 | -2.7% | 4.92 | 0.65 |
| 03/06 | 916 | 923 | 915 | 923 | +1.58% | 402,000 | 540億3842万 | -3.18% | 4.9 | 0.65 |
| 03/05 | 915 | 920 | 908 | 908 | -0.62% | 503,400 | 531億9895万 | -4.79% | 4.83 | 0.64 |
| 03/04 | 913 | 917 | 904 | 914 | -0.62% | 1,034,100 | 535億3083万 | -4.39% | 4.86 | 0.64 |
| 03/03 | 924 | 925 | 914 | 920 | 0% | 1,006,200 | 538億6272万 | -3.9% | 4.89 | 0.65 |
| 02/28 | 921 | 926 | 918 | 920 | -0.65% | 273,600 | 538億6272万 | -4.1% | 4.89 | 0.65 |
| 02/27 | 920 | 928 | 919 | 926 | +0.33% | 284,400 | 542億1412万 | -3.58% | 4.92 | 0.65 |
| 02/26 | 935 | 942 | 920 | 923 | -1.56% | 340,500 | 540億3842万 | -3.99% | 4.9 | 0.65 |
| 02/25 | 933 | 949 | 933 | 937 | +0.39% | 278,700 | 548億9741万 | -2.56% | 4.98 | 0.66 |
| 02/21 | 930 | 942 | 930 | 934 | -3.05% | 850,200 | 546億8266万 | -2.84% | 4.96 | 0.66 |
| 02/20 | 972 | 973 | 963 | 963 | -0.82% | 51,900 | 564億65万 | +0.21% | 5.12 | 0.68 |
| 02/19 | 971 | 986 | 971 | 971 | +0.31% | 39,900 | 568億6919万 | +1.25% | 5.16 | 0.68 |
| 02/18 | 974 | 981 | 967 | 968 | -0.72% | 39,900 | 566億9349万 | +1.04% | 5.14 | 0.68 |
| 02/17 | 979 | 983 | 971 | 975 | -0.58% | 35,400 | 571億346万 | +1.99% | 5.18 | 0.69 |
| 02/14 | 989 | 990 | 967 | 981 | -0.74% | 56,700 | 574億3534万 | +2.8% | 5.21 | 0.69 |
| 02/13 | 982 | 988 | 978 | 988 | +1.19% | 53,400 | 578億6484万 | +3.67% | 5.25 | 0.7 |
| 02/12 | 972 | 977 | 968 | 976 | +1.17% | 27,900 | 571億8155万 | +2.66% | 5.19 | 0.69 |
| 02/10 | 978 | 978 | 963 | 965 | -1.3% | 50,400 | 565億1778万 | +1.47% | 5.13 | 0.68 |
| 02/07 | 971 | 987 | 969 | 978 | +0.93% | 49,800 | 572億5964万 | +2.8% | 5.19 | 0.69 |
| 02/06 | 961 | 969 | 961 | 969 | +1.08% | 35,100 | 567億3253万 | +1.96% | 5.15 | 0.68 |
| 02/05 | 951 | 962 | 951 | 958 | +1.13% | 33,000 | 561億2733万 | +0.77% | 5.09 | 0.68 |
| 02/04 | 958 | 960 | 948 | 948 | -0.32% | 56,400 | 555億261万 | -0.35% | 5.03 | 0.67 |
| 02/03 | 969 | 969 | 948 | 951 | -1.93% | 79,800 | 556億7831万 | -0.14% | 5.05 | 0.67 |
| 01/31 | 978 | 978 | 964 | 969 | -0.89% | 56,100 | 567億7158万 | +1.71% | 5.15 | 0.68 |
| 01/30 | 972 | 978 | 971 | 978 | +0.58% | 49,200 | 572億7916万 | +2.62% | 5.2 | 0.69 |
| 01/29 | 970 | 976 | 961 | 972 | +1% | 60,000 | 569億4728万 | +2.03% | 5.17 | 0.69 |
| 01/28 | 960 | 970 | 960 | 963 | +0.31% | 51,000 | 563億8113万 | +1.01% | 5.11 | 0.68 |
| 01/27 | 962 | 963 | 954 | 960 | +1.55% | 68,700 | 562億542万 | +0.49% | 5.1 | 0.68 |
| 01/24 | 957 | 957 | 943 | 945 | -0.74% | 84,300 | 553億4643万 | -1.15% | 5.02 | 0.67 |
| 01/23 | 952 | 952 | 944 | 952 | +0.32% | 51,900 | 557億5640万 | -0.52% | 5.06 | 0.67 |
| 01/22 | 945 | 953 | 945 | 949 | +0.39% | 44,400 | 555億8070万 | -0.94% | 5.04 | 0.67 |
| 01/21 | 949 | 955 | 944 | 945 | -0.39% | 63,300 | 553億6595万 | -1.32% | 5.02 | 0.67 |
| 01/20 | 933 | 950 | 933 | 949 | +2.23% | 82,200 | 555億8070万 | -1.15% | 5.04 | 0.67 |
| 01/17 | 917 | 929 | 917 | 928 | +1.13% | 91,200 | 543億7030万 | -3.3% | 4.93 | 0.65 |
| 01/16 | 935 | 935 | 918 | 918 | -1.29% | 95,100 | 537億6510万 | -4.57% | 4.88 | 0.65 |
| 01/15 | 934 | 936 | 926 | 930 | +0.11% | 110,700 | 544億6792万 | -3.43% | 4.94 | 0.66 |
| 01/14 | 930 | 935 | 922 | 929 | -0.04% | 130,200 | 544億935万 | -3.63% | 4.94 | 0.65 |
| 01/10 | 931 | 938 | 928 | 929 | -0.11% | 111,300 | 544億2887万 | -3.7% | 4.94 | 0.65 |
| 01/09 | 941 | 941 | 930 | 930 | -1.27% | 129,900 | 544億8744万 | -3.69% | 4.94 | 0.66 |
| 01/08 | 951 | 951 | 937 | 942 | -1.05% | 115,800 | 551億9025万 | -2.45% | 5.01 | 0.66 |
| 01/07 | 954 | 955 | 944 | 952 | -0.1% | 100,200 | 557億7593万 | -1.41% | 5.06 | 0.67 |
| 01/06 | 970 | 971 | 953 | 953 | -1.55% | 123,000 | 558億3449万 | -1.21% | 5.06 | 0.67 |
| 2024 | ||||||||||
| 12/30 | 970 | 978 | 967 | 968 | -0.17% | 61,800 | 567億1301万 | +0.35% | 5.14 | 0.68 |
| 12/27 | 972 | 972 | 966 | 970 | -0.24% | 59,700 | 568億1062万 | +0.62% | 5.15 | 0.68 |
| 12/26 | 973 | 976 | 964 | 972 | 0% | 70,500 | 569億4728万 | +1.07% | 5.17 | 0.69 |
| 12/25 | 977 | 978 | 962 | 972 | -0.41% | 70,500 | 569億4728万 | +1.18% | 5.17 | 0.69 |
| 12/24 | 972 | 977 | 966 | 976 | +1.38% | 68,400 | 571億8155万 | +1.81% | 5.19 | 0.69 |
| 12/23 | 970 | 970 | 959 | 963 | -0.79% | 57,000 | 564億65万 | +0.52% | 5.12 | 0.68 |
| 12/20 | 987 | 987 | 970 | 971 | -1.12% | 36,600 | 568億4967万 | +1.32% | 5.16 | 0.68 |
| 12/19 | 976 | 986 | 975 | 982 | -0.07% | 31,800 | 574億9391万 | +2.58% | 5.22 | 0.69 |
| 12/18 | 996 | 996 | 982 | 982 | -1.31% | 56,100 | 575億3296万 | +2.75% | 5.22 | 0.69 |
| 12/17 | 999 | 999 | 986 | 995 | -0.03% | 25,800 | 582億9434万 | +4.11% | 5.29 | 0.7 |
| 12/16 | 973 | 1,000 | 970 | 996 | +2.96% | 63,000 | 583億1386万 | +4.26% | 5.29 | 0.7 |
| 12/13 | 964 | 970 | 963 | 967 | -0.75% | 43,500 | 566億3492万 | +1.36% | 5.14 | 0.68 |
| 12/12 | 967 | 978 | 967 | 974 | +1% | 51,600 | 570億6441万 | +2.02% | 5.18 | 0.69 |
| 12/11 | 968 | 968 | 957 | 965 | -0.79% | 52,500 | 564億9826万 | +0.91% | 5.13 | 0.68 |
| 12/10 | 982 | 983 | 971 | 972 | +0.59% | 61,200 | 569億4728万 | +1.6% | 5.17 | 0.69 |
| 12/09 | 966 | 970 | 965 | 967 | +0.38% | 38,700 | 566億1540万 | +1.01% | 5.14 | 0.68 |
| 12/06 | 957 | 966 | 957 | 963 | +0.52% | 29,400 | 564億65万 | +0.52% | 5.12 | 0.68 |
| 12/05 | 951 | 963 | 951 | 958 | +1.3% | 57,000 | 561億781万 | -0.1% | 5.09 | 0.67 |
| 12/04 | 957 | 957 | 946 | 946 | -1.22% | 39,900 | 553億8548万 | -1.49% | 5.02 | 0.67 |
| 12/03 | 954 | 961 | 950 | 957 | +1.23% | 55,500 | 560億6876万 | -0.38% | 5.09 | 0.67 |
| 12/02 | 945 | 952 | 945 | 946 | 0% | 24,900 | 553億8548万 | -1.6% | 5.02 | 0.67 |
| 11/29 | 944 | 951 | 942 | 946 | +0.21% | 28,500 | 553億8548万 | -1.6% | 5.02 | 0.67 |
| 11/28 | 933 | 944 | 931 | 944 | +1.8% | 34,200 | 552億6834万 | -1.8% | 5.01 | 0.66 |
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 | 503 302 6/18 | 348 209 1/16 | 287,400 479,000 1/15 | - | - | +7.42% 2/4 | -13.47% 1/22 |
| 2009年 3月期 | 450 270 6/5 | 283 170 10/10 | 299,400 499,000 6/5 | - | - | +9.11% 11/10 | -22.35% 10/10 |
| 2010年 3月期 | 447 268 3/26 | 345 207 6/19 | 244,200 407,000 6/19 | - | - | +6.6% 1/15 | -5.8% 5/7 |
| 2011年 3月期 | 447 268 2/14 | 333 200 3/15 | 226,200 377,000 3/28 | 235億1941万 | 175億5180万 | +7.9% 2/14 | -19.72% 3/15 |
| 2012年 3月期 | 453 272 3/27 | 367 220 8/9 | 197,400 329,000 3/27 | 238億7044万 | 193億698万 | +6.71% 7/7 | -7.91% 4/11 |
| 2013年 3月期 | 472 283 3/7 | 360 216 7/26 | 300,000 500,000 3/26 | 248億3579万 | 189億5594万 | +7.09% 3/7 | -9.78% 4/1 |
| 2014年 3月期 | 475 285 1/23 285 1/22 他2件 | 392 235 6/7 | 441,600 736,000 10/1 | 250億1137万 | 206億2336万 | +8.87% 6/21 | -6.44% 5/28 |
| 2015年 3月期 | 740 444 2/19 | 440 264 5/12 264 5/7 他3件 | 477,600 796,000 3/26 | 389億6509万 | 231億6843万 | +14.84% 12/2 | -9.59% 10/17 |
| 2016年 3月期 | 673 404 7/31 404 7/21 | 501 3,005 2/12 | 538,200 89,700 3/28 | 354億5472万 | 263億7164万 | +10.24% 11/17 | -15.45% 8/25 |
| 2017年 3月期 | 945 5,670 10/28 | 500 3,005 4/11 3,000 4/8 他2件 | 983,400 163,900 10/28 | 537億6816万 | 263億7164万 | +12.1% 5/18 | -11.57% 11/11 |
| 2018年 3月期 | 1,008 6,050 11/6 | 715 4,290 4/14 | 682,200 113,700 11/6 | 573億7167万 | 406億8173万 | +10.94% 10/6 | -11.49% 2/9 |
| 2019年 3月期 | 1,112 6,670 6/8 | 564 3,385 12/25 | 1,182,600 197,100 8/6 | 635億7206万 | 329億7393万 | +11.75% 6/8 | -18.06% 8/6 |
| 2020年 3月期 | 797 4,780 3/27 | 596 3,575 3/19 | 524,400 87,400 3/19 | 465億6604万 | 348億2633万 | +12.63% 3/27 | -12.56% 3/16 |
| 2021年 3月期 | 883 5,300 3/29 5,300 3/22 | 627 3,760 7/31 | 766,800 127,800 3/4 | 517億3476万 | 367億239万 | +14.88% 3/16 | -8.77% 7/3 |
| 2022年 3月期 | 819 2,458 4/1 | 597 1,792 11/29 | 1,340,400 446,800 11/30 | 479億8643万 | 349億8441万 | +5.84% 11/4 | -12.12% 11/29 |
| 2023年 3月期 | 781 2,343 3/9 | 625 1,876 4/27 | 334,500 111,500 10/28 | 457億4133万 | 366億2430万 | +7.46% 3/9 | -4.18% 9/7 |
| 2024年 3月期 | 1,003 3,010 3/27 | 712 2,137 4/11 2,137 4/10 | 460,800 153,600 10/30 | 587億6288万 | 417億1969万 | +9.34% 1/15 | -6.01% 10/4 |
| 最新 | 1,232 2025/4/28 | 358,700 | 721億5535万 | +12.41% 1,096 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 61%（1.61倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 63%（1.63倍）
- 1988/12/28 vs 1987/12/28
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -55%（0.45倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 70%（1.7倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/04/28 vs 2024/12/30
- 27%（1.27倍）
- 過去安値
147円（2002/03/01） - 740%（8.4倍）
1,232円（4/28）