株価チャート
株価
4/30
- 前日 (4/28)
- 1,294
- 始値
- 1,289
- 高値
- 1,350
- 安値
- 1,246
- 終値 -1%
- 1,281
- 出来高 +982.26%
- 67,100
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,287 - 株価（25日）
移動平均値 - +1.34%
1,264 - 出来高（5日）
移動平均値 - +171.44%
24,720
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 | 1,289 | 1,350 | 1,246 | 1,281 | -1% | 67,100 | 123億2314万 | +1.34% | 11.42 | 0.25 |
| 04/28 | 1,287 | 1,300 | 1,287 | 1,294 | +0.47% | 6,200 | 124億4819万 | +2.21% | 11.53 | 0.25 |
| 04/25 | 1,294 | 1,305 | 1,288 | 1,288 | -0.62% | 11,400 | 123億9048万 | +1.58% | 11.48 | 0.25 |
| 04/24 | 1,284 | 1,300 | 1,283 | 1,296 | +1.65% | 25,900 | 124億6743万 | +1.97% | 11.55 | 0.25 |
| 04/23 | 1,269 | 1,280 | 1,269 | 1,275 | +1.35% | 13,000 | 122億6542万 | +0.24% | 11.37 | 0.24 |
| 04/22 | 1,267 | 1,274 | 1,253 | 1,258 | -0.71% | 6,600 | 121億188万 | -1.33% | 11.21 | 0.24 |
| 04/21 | 1,274 | 1,276 | 1,259 | 1,267 | -1.63% | 7,300 | 121億8846万 | -0.86% | 11.29 | 0.24 |
| 04/18 | 1,272 | 1,289 | 1,272 | 1,288 | +1.9% | 23,000 | 123億9048万 | +0.63% | 11.48 | 0.25 |
| 04/17 | 1,256 | 1,271 | 1,256 | 1,264 | +1.12% | 10,100 | 121億5960万 | -1.33% | 11.27 | 0.24 |
| 04/16 | 1,260 | 1,261 | 1,245 | 1,250 | -0.4% | 33,300 | 120億2492万 | -2.57% | 11.14 | 0.24 |
| 04/15 | 1,244 | 1,259 | 1,244 | 1,255 | +0.56% | 13,400 | 120億7302万 | -2.33% | 11.19 | 0.24 |
| 04/14 | 1,255 | 1,270 | 1,220 | 1,248 | -0.32% | 36,800 | 120億568万 | -3.11% | 11.12 | 0.24 |
| 04/11 | 1,245 | 1,255 | 1,210 | 1,252 | -1.03% | 14,000 | 120億4416万 | -2.95% | 11.16 | 0.24 |
| 04/10 | 1,292 | 1,302 | 1,265 | 1,265 | +2.68% | 30,800 | 121億6922万 | -2.01% | 11.28 | 0.24 |
| 04/09 | 1,227 | 1,249 | 1,219 | 1,232 | -1.36% | 45,700 | 118億5176万 | -4.64% | 10.98 | 0.24 |
| 04/08 | 1,192 | 1,255 | 1,192 | 1,249 | +8.14% | 124,900 | 120億1530万 | -3.48% | 11.13 | 0.24 |
| 04/07 | 1,100 | 1,162 | 1,061 | 1,155 | -1.11% | 189,400 | 111億1102万 | -10.81% | 10.3 | 0.22 |
| 04/04 | 1,190 | 1,194 | 1,148 | 1,168 | -4.73% | 74,900 | 112億3608万 | -10.15% | 10.41 | 0.22 |
| 04/03 | 1,222 | 1,232 | 1,216 | 1,226 | -2.08% | 32,200 | 117億9404万 | -6.05% | 10.93 | 0.23 |
| 04/02 | 1,262 | 1,262 | 1,247 | 1,252 | -0.79% | 22,500 | 120億4416万 | -4.21% | 11.16 | 0.24 |
| 04/01 | 1,281 | 1,281 | 1,258 | 1,262 | -0.71% | 20,600 | 121億4036万 | -3.52% | 11.25 | 0.24 |
| 03/31 | 1,275 | 1,283 | 1,264 | 1,271 | -1.63% | 48,900 | 122億2694万 | -2.9% | 11.33 | 0.24 |
| 03/28 | 1,301 | 1,318 | 1,292 | 1,292 | -4.72% | 83,400 | 124億2895万 | -1.45% | 11.52 | 0.25 |
| 03/27 | 1,356 | 1,358 | 1,338 | 1,356 | +0.74% | 78,400 | 130億4463万 | +3.43% | 12.09 | 0.26 |
| 03/26 | 1,347 | 1,347 | 1,333 | 1,346 | +0.07% | 31,200 | 129億4843万 | +2.83% | 12 | 0.26 |
| 03/25 | 1,348 | 1,348 | 1,332 | 1,345 | +0.07% | 34,700 | 129億3881万 | +2.91% | 11.99 | 0.26 |
| 03/24 | 1,355 | 1,361 | 1,342 | 1,344 | -0.52% | 26,700 | 129億2919万 | +2.99% | 11.98 | 0.26 |
| 03/21 | 1,342 | 1,362 | 1,338 | 1,351 | +1.05% | 36,800 | 129億9653万 | +3.68% | 12.04 | 0.26 |
| 03/19 | 1,342 | 1,350 | 1,337 | 1,337 | -0.22% | 31,400 | 128億6185万 | +2.77% | 11.92 | 0.26 |
| 03/18 | 1,326 | 1,340 | 1,326 | 1,340 | +1.28% | 23,200 | 128億9071万 | +3.16% | 11.94 | 0.26 |
| 03/17 | 1,335 | 1,335 | 1,322 | 1,323 | -0.23% | 18,400 | 127億2717万 | +2% | 11.79 | 0.25 |
| 03/14 | 1,319 | 1,326 | 1,313 | 1,326 | +0.53% | 10,900 | 127億5603万 | +2.31% | 11.82 | 0.25 |
| 03/13 | 1,318 | 1,322 | 1,312 | 1,319 | +0.84% | 13,300 | 126億8869万 | +1.85% | 11.76 | 0.25 |
| 03/12 | 1,301 | 1,321 | 1,301 | 1,308 | +0.54% | 11,100 | 125億8287万 | +1.08% | 11.66 | 0.25 |
| 03/11 | 1,308 | 1,309 | 1,296 | 1,301 | -1.81% | 24,900 | 125億1553万 | +0.62% | 11.6 | 0.25 |
| 03/10 | 1,295 | 1,326 | 1,292 | 1,325 | +2.4% | 56,500 | 127億4641万 | +2.47% | 11.81 | 0.25 |
| 03/07 | 1,287 | 1,294 | 1,282 | 1,294 | +0.47% | 17,100 | 124億4819万 | +0.31% | 11.53 | 0.25 |
| 03/06 | 1,287 | 1,288 | 1,283 | 1,288 | +0.47% | 14,700 | 123億9048万 | -0.16% | 11.48 | 0.25 |
| 03/05 | 1,279 | 1,287 | 1,279 | 1,282 | +0.16% | 8,500 | 123億3276万 | -0.62% | 11.43 | 0.25 |
| 03/04 | 1,284 | 1,286 | 1,278 | 1,280 | -0.23% | 16,700 | 123億1352万 | -0.78% | 11.41 | 0.25 |
| 03/03 | 1,286 | 1,292 | 1,279 | 1,283 | +0.16% | 12,100 | 123億4238万 | -0.47% | 11.44 | 0.25 |
| 02/28 | 1,280 | 1,288 | 1,279 | 1,281 | -0.54% | 12,700 | 123億2314万 | -0.54% | 11.42 | 0.25 |
| 02/27 | 1,284 | 1,288 | 1,281 | 1,288 | +0.7% | 7,000 | 123億9048万 | 0% | 11.48 | 0.25 |
| 02/26 | 1,286 | 1,286 | 1,273 | 1,279 | -0.54% | 17,200 | 123億390万 | -0.62% | 11.4 | 0.24 |
| 02/25 | 1,289 | 1,290 | 1,280 | 1,286 | -0.39% | 13,500 | 123億7124万 | 0% | 11.46 | 0.25 |
| 02/21 | 1,293 | 1,294 | 1,284 | 1,291 | -0.77% | 32,400 | 124億1933万 | +0.55% | 11.51 | 0.25 |
| 02/20 | 1,308 | 1,308 | 1,293 | 1,301 | -0.54% | 19,600 | 125億1553万 | +1.4% | 11.6 | 0.25 |
| 02/19 | 1,303 | 1,321 | 1,301 | 1,308 | +0.46% | 26,500 | 125億8287万 | +2.11% | 11.66 | 0.25 |
| 02/18 | 1,301 | 1,303 | 1,298 | 1,302 | +0.08% | 15,300 | 125億2515万 | +1.8% | 11.61 | 0.25 |
| 02/17 | 1,300 | 1,307 | 1,300 | 1,301 | +0.31% | 11,900 | 125億1553万 | +1.96% | 11.6 | 0.25 |
| 02/14 | 1,294 | 1,298 | 1,289 | 1,297 | +0.23% | 12,000 | 124億7705万 | +1.81% | 11.56 | 0.25 |
| 02/13 | 1,292 | 1,294 | 1,287 | 1,294 | +0.31% | 15,000 | 124億4819万 | +1.65% | 11.53 | 0.25 |
| 02/12 | 1,288 | 1,294 | 1,285 | 1,290 | +0.31% | 14,000 | 124億972万 | +1.42% | 11.5 | 0.25 |
| 02/10 | 1,296 | 1,297 | 1,286 | 1,286 | -0.54% | 16,400 | 123億7124万 | +1.26% | 11.46 | 0.25 |
| 02/07 | 1,300 | 1,300 | 1,289 | 1,293 | -0.23% | 13,000 | 124億3857万 | +1.89% | 11.53 | 0.25 |
| 02/06 | 1,292 | 1,301 | 1,292 | 1,296 | +0.31% | 11,800 | 124億6743万 | +2.37% | 11.55 | 0.25 |
| 02/05 | 1,300 | 1,311 | 1,285 | 1,292 | -0.62% | 33,400 | 124億2895万 | +2.3% | 11.52 | 0.25 |
| 02/04 | 1,289 | 1,306 | 1,289 | 1,300 | +1.4% | 20,500 | 125億591万 | +3.17% | 11.59 | 0.25 |
| 02/03 | 1,284 | 1,296 | 1,282 | 1,282 | -1.54% | 34,800 | 123億3276万 | +1.99% | 11.43 | 0.25 |
| 01/31 | 1,294 | 1,308 | 1,279 | 1,302 | +2.92% | 51,800 | 125億2515万 | +3.91% | 11.61 | 0.25 |
| 01/30 | 1,284 | 1,288 | 1,265 | 1,265 | -1.63% | 168,700 | 121億6922万 | +1.28% | 11.28 | 0.24 |
| 01/29 | 1,296 | 1,296 | 1,282 | 1,286 | -0.23% | 31,600 | 123億7124万 | +3.13% | 11.46 | 0.25 |
| 01/28 | 1,274 | 1,289 | 1,270 | 1,289 | +1.02% | 30,500 | 124億10万 | +3.62% | 11.49 | 0.25 |
| 01/27 | 1,263 | 1,278 | 1,263 | 1,276 | +1.03% | 25,800 | 122億7504万 | +2.82% | 11.37 | 0.24 |
| 01/24 | 1,259 | 1,272 | 1,251 | 1,263 | +0.16% | 32,400 | 121億4998万 | +1.94% | 11.26 | 0.24 |
| 01/23 | 1,262 | 1,262 | 1,251 | 1,261 | -0.16% | 16,300 | 121億3074万 | +1.86% | 11.24 | 0.24 |
| 01/22 | 1,267 | 1,267 | 1,257 | 1,263 | +0.24% | 19,000 | 121億4998万 | +2.1% | 11.26 | 0.24 |
| 01/21 | 1,264 | 1,264 | 1,252 | 1,260 | -0.16% | 17,400 | 121億2112万 | +1.94% | 11.23 | 0.24 |
| 01/20 | 1,260 | 1,265 | 1,255 | 1,262 | +0.8% | 24,500 | 121億4036万 | +2.19% | 11.25 | 0.24 |
| 01/17 | 1,246 | 1,252 | 1,230 | 1,252 | +0.24% | 25,600 | 120億4416万 | +1.46% | 11.16 | 0.24 |
| 01/16 | 1,260 | 1,260 | 1,244 | 1,249 | -0.87% | 38,700 | 120億1530万 | +1.3% | 11.13 | 0.24 |
| 01/15 | 1,244 | 1,262 | 1,244 | 1,260 | +1.37% | 19,800 | 121億2112万 | +2.27% | 11.23 | 0.24 |
| 01/14 | 1,244 | 1,250 | 1,225 | 1,243 | -0.48% | 35,000 | 119億5758万 | +1.06% | 11.08 | 0.24 |
| 01/10 | 1,251 | 1,251 | 1,244 | 1,249 | -0.16% | 18,500 | 120億1530万 | +1.54% | 11.13 | 0.24 |
| 01/09 | 1,261 | 1,261 | 1,250 | 1,251 | -0.4% | 15,100 | 120億3454万 | +1.79% | 11.15 | 0.24 |
| 01/08 | 1,255 | 1,274 | 1,255 | 1,256 | -0.48% | 21,500 | 120億8264万 | +2.28% | 11.2 | 0.24 |
| 01/07 | 1,258 | 1,266 | 1,247 | 1,262 | +0.32% | 32,300 | 121億4036万 | +2.94% | 11.25 | 0.24 |
| 01/06 | 1,247 | 1,258 | 1,243 | 1,258 | +0.88% | 43,400 | 121億188万 | +2.78% | 11.21 | 0.24 |
| 2024 | ||||||||||
| 12/30 | 1,240 | 1,249 | 1,239 | 1,247 | +1.3% | 25,500 | 119億9606万 | +2.05% | 11.12 | 0.24 |
| 12/27 | 1,222 | 1,235 | 1,222 | 1,231 | +0.9% | 20,700 | 118億4214万 | +0.82% | 10.97 | 0.24 |
| 12/26 | 1,217 | 1,222 | 1,214 | 1,220 | +0.49% | 38,900 | 117億3632万 | 0% | 10.88 | 0.23 |
| 12/25 | 1,218 | 1,219 | 1,209 | 1,214 | +0.17% | 24,500 | 116億7860万 | -0.49% | 10.82 | 0.23 |
| 12/24 | 1,210 | 1,219 | 1,210 | 1,212 | +0.66% | 40,300 | 116億5936万 | -0.66% | 10.8 | 0.23 |
| 12/23 | 1,204 | 1,208 | 1,204 | 1,204 | +0.17% | 37,300 | 115億8240万 | -1.39% | 10.73 | 0.23 |
| 12/20 | 1,210 | 1,212 | 1,198 | 1,202 | -0.66% | 61,500 | 115億6316万 | -1.56% | 10.71 | 0.23 |
| 12/19 | 1,206 | 1,210 | 1,201 | 1,210 | 0% | 25,000 | 116億4012万 | -0.9% | 10.79 | 0.23 |
| 12/18 | 1,213 | 1,227 | 1,206 | 1,210 | -0.49% | 31,500 | 116億4012万 | -0.9% | 10.79 | 0.23 |
| 12/17 | 1,224 | 1,225 | 1,213 | 1,216 | -0.73% | 42,100 | 116億9784万 | -0.41% | 10.84 | 0.23 |
| 12/16 | 1,236 | 1,236 | 1,225 | 1,225 | -0.89% | 21,800 | 117億8442万 | +0.41% | 10.92 | 0.23 |
| 12/13 | 1,235 | 1,242 | 1,231 | 1,236 | -0.64% | 21,500 | 118億9024万 | +1.31% | 11.02 | 0.24 |
| 12/12 | 1,245 | 1,245 | 1,238 | 1,244 | +0.57% | 31,000 | 119億6720万 | +1.88% | 11.09 | 0.24 |
| 12/11 | 1,236 | 1,237 | 1,232 | 1,237 | +0.16% | 11,700 | 118億9986万 | +1.31% | 11.03 | 0.24 |
| 12/10 | 1,234 | 1,240 | 1,234 | 1,235 | +0.41% | 16,700 | 118億8062万 | +1.23% | 11.01 | 0.24 |
| 12/09 | 1,226 | 1,234 | 1,223 | 1,230 | +0.57% | 20,700 | 118億3252万 | +0.9% | 10.96 | 0.24 |
| 12/06 | 1,222 | 1,230 | 1,222 | 1,223 | -0.16% | 24,700 | 117億6518万 | +0.41% | 10.9 | 0.23 |
| 12/05 | 1,233 | 1,233 | 1,219 | 1,225 | +0.41% | 17,200 | 117億8442万 | +0.49% | 10.92 | 0.23 |
| 12/04 | 1,225 | 1,228 | 1,220 | 1,220 | -0.57% | 21,900 | 117億3632万 | +0.16% | 10.88 | 0.23 |
| 12/03 | 1,238 | 1,245 | 1,227 | 1,227 | -0.41% | 36,700 | 118億366万 | +0.66% | 10.94 | 0.24 |
| 12/02 | 1,218 | 1,235 | 1,218 | 1,232 | +1.23% | 30,100 | 118億5176万 | +1.07% | 10.98 | 0.24 |
| 11/29 | 1,211 | 1,218 | 1,210 | 1,217 | +0.5% | 17,300 | 117億746万 | 0% | 10.85 | 0.23 |
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 | |
| 2007年 3月期 | 3,930 393 4/10 393 4/7 他2件 | 3,070 307 11/27 307 11/21 | 10,000 100,000 12/11 | - | - | +6.38% 12/13 | -8.01% 6/13 |
| 2008年 3月期 | 3,400 340 6/19 | 2,560 256 1/22 | 9,200 92,000 6/8 | - | - | +8.27% 2/4 | -11.17% 1/16 |
| 2009年 3月期 | 3,120 312 5/7 | 2,450 245 10/16 | 8,800 88,000 12/11 | - | - | +6.79% 3/25 | -9.13% 5/29 |
| 2010年 3月期 | 2,780 278 4/6 | 2,350 235 2/24 235 2/9 | 10,700 107,000 12/11 | - | - | +5.37% 11/4 | -6.39% 10/2 |
| 2011年 3月期 | 2,730 273 6/11 | 1,520 152 3/17 | 11,500 115,000 3/11 | 262億6232万 | 146億2224万 | +7.19% 9/17 | -15.15% 10/29 |
| 2012年 3月期 | 1,830 183 3/27 | 1,410 141 12/29 141 12/28 他5件 | 17,300 173,000 12/9 | 176億441万 | 135億6405万 | +10.32% 9/29 | -8.26% 5/8 |
| 2013年 3月期 | 2,150 215 3/22 215 3/21 | 1,360 136 7/25 136 7/23 | 16,700 167,000 5/8 | 206億8278万 | 130億8306万 | +11.91% 8/20 | -11.12% 5/16 |
| 2014年 3月期 | 2,190 219 4/18 219 4/9 | 1,710 171 6/17 | 19,600 196,000 3/14 | 210億6758万 | 164億5002万 | +7.19% 7/5 | -14.82% 5/23 |
| 2015年 3月期 | 2,800 280 2/20 | 1,760 176 4/15 176 4/11 | 39,100 391,000 2/20 | 269億3582万 | 169億3109万 | +16.91% 2/24 | -12.45% 10/17 |
| 2016年 3月期 | 2,660 266 5/12 | 1,520 152 2/24 152 2/12 | 39,100 391,000 5/15 | 255億8903万 | 146億2230万 | +6.95% 3/15 | -17.85% 2/12 |
| 2017年 3月期 | 1,969 1/5 | 1,540 154 4/13 | 41,200 10/21 | 189億4165万 | 148億1470万 | +6.73% 12/9 | -6.95% 4/6 |
| 2018年 3月期 | 1,885 2/2 | 1,660 6/5 | 38,500 6/1 | 181億3358万 | 159億6909万 | +4.65% 10/18 | -5.13% 2/13 |
| 2019年 3月期 | 1,755 5/18 | 1,289 12/25 | 40,700 10/30 | 168億8299万 | 124億10万 | +5.7% 3/26 | -12.97% 12/26 |
| 2020年 3月期 | 1,495 9/25 | 969 3/13 | 30,600 10/30 | 143億8180万 | 93億2171万 | +8.03% 4/13 | -18.24% 3/13 |
| 2021年 3月期 | 1,320 9/30 | 1,061 8/3 | 39,300 12/1 | 126億9831万 | 102億675万 | +13.15% 9/14 | -9.66% 7/10 |
| 2022年 3月期 | 1,348 2/15 | 1,089 12/2 | 48,200 12/27 | 129億6767万 | 104億7611万 | +9.73% 2/17 | -6.84% 4/11 |
| 2023年 3月期 | 1,294 2/21 | 1,051 11/8 | 98,200 12/20 | 124億4819万 | 101億1055万 | +6.44% 2/1 | -6.96% 3/14 |
| 2024年 3月期 | 1,615 3/22 | 1,124 4/6 | 136,700 10/10 | 155億3619万 | 108億1281万 | +12.18% 9/13 | -8.22% 4/17 |
| 最新 | 1,281 2025/4/30 | 67,100 | 123億2314万 | +1.34% 1,264 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/04/30 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
969円（2020/03/13） - 32%（1.32倍）
1,281円（4/30）