株価チャート
株価
4/30
- 前日 (4/28)
- 1,176
- 始値
- 1,185
- 高値
- 1,194
- 安値
- 1,181
- 終値 +0.43%
- 1,181
- 出来高 +21.64%
- 16,300
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,170 - 株価（25日）
移動平均値 - +1.9%
1,159 - 出来高（5日）
移動平均値 - +14.95%
14,180
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 | 1,185 | 1,194 | 1,181 | 1,181 | +0.43% | 16,300 | 137億9293万 | +1.9% | 9.07 | 0.24 |
| 04/28 | 1,173 | 1,187 | 1,173 | 1,176 | +0.51% | 13,400 | 137億3453万 | +1.29% | 9.03 | 0.24 |
| 04/25 | 1,164 | 1,170 | 1,163 | 1,170 | +0.52% | 8,500 | 136億6446万 | +0.6% | 8.98 | 0.24 |
| 04/24 | 1,164 | 1,179 | 1,158 | 1,164 | +0.34% | 18,900 | 135億9439万 | -0.09% | 8.94 | 0.24 |
| 04/23 | 1,156 | 1,160 | 1,151 | 1,160 | +0.78% | 13,800 | 135億4767万 | -0.6% | 8.91 | 0.24 |
| 04/22 | 1,146 | 1,157 | 1,146 | 1,151 | +0.35% | 9,000 | 134億4256万 | -1.62% | 8.84 | 0.24 |
| 04/21 | 1,149 | 1,155 | 1,147 | 1,147 | -0.35% | 15,300 | 133億9584万 | -2.13% | 8.81 | 0.23 |
| 04/18 | 1,142 | 1,157 | 1,142 | 1,151 | +0.79% | 18,300 | 134億4256万 | -2.04% | 8.84 | 0.24 |
| 04/17 | 1,138 | 1,144 | 1,136 | 1,142 | +0.44% | 12,100 | 133億3745万 | -2.97% | 8.77 | 0.23 |
| 04/16 | 1,143 | 1,143 | 1,133 | 1,137 | -0.7% | 24,800 | 132億7905万 | -3.64% | 8.73 | 0.23 |
| 04/15 | 1,128 | 1,147 | 1,127 | 1,145 | +1.69% | 14,500 | 133億7248万 | -3.21% | 8.79 | 0.23 |
| 04/14 | 1,138 | 1,138 | 1,116 | 1,126 | +0.72% | 14,400 | 131億5058万 | -4.98% | 8.65 | 0.23 |
| 04/11 | 1,127 | 1,127 | 1,096 | 1,118 | -2.27% | 25,200 | 130億5715万 | -5.97% | 8.58 | 0.23 |
| 04/10 | 1,148 | 1,155 | 1,126 | 1,144 | +4.38% | 26,400 | 133億6081万 | -4.11% | 8.78 | 0.23 |
| 04/09 | 1,125 | 1,125 | 1,075 | 1,096 | -2.58% | 45,900 | 128億21万 | -8.36% | 8.42 | 0.22 |
| 04/08 | 1,084 | 1,127 | 1,083 | 1,125 | +6.74% | 45,500 | 131億3890万 | -6.33% | 8.64 | 0.23 |
| 04/07 | 1,080 | 1,080 | 1,020 | 1,054 | -5.81% | 79,400 | 123億969万 | -12.46% | 8.09 | 0.22 |
| 04/04 | 1,147 | 1,147 | 1,104 | 1,119 | -4.93% | 71,300 | 130億6883万 | -7.6% | 8.59 | 0.23 |
| 04/03 | 1,180 | 1,186 | 1,168 | 1,177 | -1.67% | 53,800 | 137億4621万 | -3.13% | 9.04 | 0.24 |
| 04/02 | 1,199 | 1,202 | 1,193 | 1,197 | -0.17% | 25,300 | 139億7979万 | -1.64% | 9.19 | 0.25 |
| 04/01 | 1,210 | 1,213 | 1,198 | 1,199 | -0.66% | 25,300 | 140億315万 | -1.56% | 9.21 | 0.25 |
| 03/31 | 1,216 | 1,219 | 1,203 | 1,207 | -1.15% | 34,100 | 140億9658万 | -0.98% | 9.27 | 0.25 |
| 03/28 | 1,203 | 1,228 | 1,203 | 1,221 | -0.97% | 18,800 | 142億6009万 | +0.08% | 9.38 | 0.25 |
| 03/27 | 1,231 | 1,237 | 1,228 | 1,233 | +0.24% | 30,200 | 144億24万 | +1.07% | 9.47 | 0.25 |
| 03/26 | 1,231 | 1,233 | 1,229 | 1,230 | -0.08% | 9,000 | 143億6520万 | +0.82% | 9.44 | 0.25 |
| 03/25 | 1,230 | 1,234 | 1,225 | 1,231 | +0.41% | 25,300 | 143億7688万 | +0.9% | 9.45 | 0.25 |
| 03/24 | 1,237 | 1,239 | 1,226 | 1,226 | -0.16% | 18,000 | 143億1849万 | +0.49% | 9.41 | 0.25 |
| 03/21 | 1,230 | 1,236 | 1,226 | 1,228 | +0.41% | 41,200 | 143億4184万 | +0.66% | 9.43 | 0.25 |
| 03/19 | 1,220 | 1,230 | 1,220 | 1,223 | +0.41% | 20,500 | 142億8345万 | +0.25% | 9.39 | 0.25 |
| 03/18 | 1,213 | 1,232 | 1,210 | 1,218 | +0.41% | 35,500 | 142億2505万 | -0.25% | 9.35 | 0.25 |
| 03/17 | 1,219 | 1,221 | 1,207 | 1,213 | -0.25% | 18,800 | 141億6666万 | -0.66% | 9.31 | 0.25 |
| 03/14 | 1,212 | 1,218 | 1,209 | 1,216 | +0.33% | 6,700 | 142億170万 | -0.49% | 9.34 | 0.25 |
| 03/13 | 1,209 | 1,213 | 1,201 | 1,212 | +0.5% | 8,600 | 141億5498万 | -0.9% | 9.31 | 0.25 |
| 03/12 | 1,200 | 1,211 | 1,200 | 1,206 | +0.33% | 7,000 | 140億8491万 | -1.47% | 9.26 | 0.25 |
| 03/11 | 1,212 | 1,212 | 1,193 | 1,202 | -0.83% | 27,000 | 140億3819万 | -1.88% | 9.23 | 0.25 |
| 03/10 | 1,217 | 1,218 | 1,212 | 1,212 | -0.41% | 9,600 | 141億5498万 | -1.3% | 9.31 | 0.25 |
| 03/07 | 1,220 | 1,224 | 1,217 | 1,217 | -0.33% | 9,900 | 142億1337万 | -0.9% | 9.34 | 0.25 |
| 03/06 | 1,211 | 1,225 | 1,211 | 1,221 | +0.74% | 14,400 | 142億6009万 | -0.65% | 9.38 | 0.25 |
| 03/05 | 1,212 | 1,218 | 1,212 | 1,212 | -0.33% | 7,300 | 141億5498万 | -1.46% | 9.31 | 0.25 |
| 03/04 | 1,213 | 1,216 | 1,212 | 1,216 | -0.08% | 5,500 | 142億170万 | -1.14% | 9.34 | 0.25 |
| 03/03 | 1,222 | 1,222 | 1,209 | 1,217 | 0% | 17,000 | 142億1337万 | -1.06% | 9.34 | 0.25 |
| 02/28 | 1,221 | 1,225 | 1,217 | 1,217 | -0.98% | 16,800 | 142億1337万 | -1.06% | 9.34 | 0.25 |
| 02/27 | 1,223 | 1,229 | 1,222 | 1,229 | +0.49% | 4,600 | 143億5352万 | -0.08% | 9.44 | 0.25 |
| 02/26 | 1,224 | 1,228 | 1,216 | 1,223 | 0% | 21,200 | 142億8345万 | -0.49% | 9.39 | 0.25 |
| 02/25 | 1,224 | 1,233 | 1,220 | 1,223 | -0.08% | 11,700 | 142億8345万 | -0.49% | 9.39 | 0.25 |
| 02/21 | 1,227 | 1,228 | 1,221 | 1,224 | -0.33% | 12,800 | 142億9513万 | -0.33% | 9.4 | 0.25 |
| 02/20 | 1,230 | 1,231 | 1,224 | 1,228 | 0% | 10,600 | 143億4184万 | +0.08% | 9.43 | 0.25 |
| 02/19 | 1,230 | 1,239 | 1,228 | 1,228 | -0.08% | 21,300 | 143億4184万 | +0.16% | 9.43 | 0.25 |
| 02/18 | 1,230 | 1,235 | 1,227 | 1,229 | 0% | 15,300 | 143億5352万 | +0.24% | 9.44 | 0.25 |
| 02/17 | 1,233 | 1,233 | 1,228 | 1,229 | -0.32% | 11,800 | 143億5352万 | +0.33% | 9.44 | 0.25 |
| 02/14 | 1,236 | 1,236 | 1,230 | 1,233 | -0.24% | 2,600 | 144億24万 | +0.65% | 9.47 | 0.25 |
| 02/13 | 1,226 | 1,236 | 1,226 | 1,236 | +0.98% | 8,600 | 144億3528万 | +0.9% | 9.49 | 0.25 |
| 02/12 | 1,231 | 1,238 | 1,223 | 1,224 | -0.57% | 12,800 | 142億9513万 | -0.08% | 9.4 | 0.25 |
| 02/10 | 1,239 | 1,239 | 1,230 | 1,231 | -0.65% | 13,600 | 143億7688万 | +0.49% | 9.45 | 0.25 |
| 02/07 | 1,234 | 1,242 | 1,233 | 1,239 | +0.41% | 10,600 | 144億7031万 | +1.14% | 9.51 | 0.25 |
| 02/06 | 1,233 | 1,242 | 1,233 | 1,234 | 0% | 13,200 | 144億1192万 | +0.82% | 9.48 | 0.25 |
| 02/05 | 1,231 | 1,247 | 1,227 | 1,234 | +0.33% | 28,700 | 144億1192万 | +0.9% | 9.48 | 0.25 |
| 02/04 | 1,263 | 1,264 | 1,224 | 1,230 | -1.28% | 85,300 | 143億6520万 | +0.57% | 9.44 | 0.25 |
| 02/03 | 1,253 | 1,257 | 1,240 | 1,246 | -0.8% | 25,300 | 145億5207万 | +1.96% | 9.57 | 0.26 |
| 01/31 | 1,244 | 1,263 | 1,232 | 1,256 | +2.53% | 37,800 | 146億6886万 | +2.87% | 9.64 | 0.26 |
| 01/30 | 1,234 | 1,245 | 1,221 | 1,225 | -1.21% | 157,700 | 143億681万 | +0.57% | 9.41 | 0.25 |
| 01/29 | 1,239 | 1,246 | 1,228 | 1,240 | +0.24% | 20,700 | 144億8199万 | +1.89% | 9.52 | 0.25 |
| 01/28 | 1,219 | 1,244 | 1,219 | 1,237 | +1.48% | 30,100 | 144億4696万 | +1.89% | 9.5 | 0.25 |
| 01/27 | 1,223 | 1,228 | 1,217 | 1,219 | -0.08% | 30,800 | 142億3673万 | +0.58% | 9.36 | 0.25 |
| 01/24 | 1,221 | 1,221 | 1,212 | 1,220 | 0% | 19,100 | 142億4841万 | +0.74% | 9.37 | 0.25 |
| 01/23 | 1,212 | 1,220 | 1,204 | 1,220 | +0.66% | 22,300 | 142億4841万 | +0.91% | 9.37 | 0.25 |
| 01/22 | 1,213 | 1,213 | 1,205 | 1,212 | -0.08% | 19,500 | 141億5498万 | +0.33% | 9.31 | 0.25 |
| 01/21 | 1,215 | 1,217 | 1,205 | 1,213 | +0.08% | 17,800 | 141億6666万 | +0.58% | 9.31 | 0.25 |
| 01/20 | 1,205 | 1,214 | 1,205 | 1,212 | +1.08% | 15,700 | 141億5498万 | +0.66% | 9.31 | 0.25 |
| 01/17 | 1,197 | 1,205 | 1,190 | 1,199 | -0.5% | 26,200 | 140億315万 | -0.25% | 9.21 | 0.25 |
| 01/16 | 1,218 | 1,218 | 1,194 | 1,205 | -0.08% | 47,100 | 140億7323万 | +0.42% | 9.25 | 0.25 |
| 01/15 | 1,211 | 1,218 | 1,206 | 1,206 | -0.5% | 14,900 | 140億8491万 | +0.75% | 9.26 | 0.25 |
| 01/14 | 1,220 | 1,221 | 1,204 | 1,212 | -0.66% | 31,200 | 141億5498万 | +1.51% | 9.31 | 0.25 |
| 01/10 | 1,224 | 1,226 | 1,213 | 1,220 | -0.16% | 17,400 | 142億4841万 | +2.43% | 9.37 | 0.25 |
| 01/09 | 1,232 | 1,250 | 1,222 | 1,222 | -0.81% | 21,200 | 142億7177万 | +2.86% | 9.38 | 0.25 |
| 01/08 | 1,233 | 1,246 | 1,232 | 1,232 | +0.16% | 16,900 | 143億8856万 | +4.14% | 9.46 | 0.25 |
| 01/07 | 1,224 | 1,234 | 1,221 | 1,230 | +0.57% | 16,400 | 143億6520万 | +4.41% | 9.44 | 0.25 |
| 01/06 | 1,233 | 1,234 | 1,219 | 1,223 | -0.81% | 24,300 | 142億8345万 | +4.26% | 9.39 | 0.25 |
| 2024 | ||||||||||
| 12/30 | 1,221 | 1,233 | 1,221 | 1,233 | +1.07% | 26,800 | 144億24万 | +5.47% | 9.47 | 0.25 |
| 12/27 | 1,217 | 1,224 | 1,213 | 1,220 | +0.08% | 25,200 | 142億4841万 | +4.72% | 9.37 | 0.25 |
| 12/26 | 1,223 | 1,224 | 1,213 | 1,219 | -0.33% | 20,200 | 142億3673万 | +5% | 9.36 | 0.25 |
| 12/25 | 1,215 | 1,223 | 1,211 | 1,223 | +0.58% | 18,400 | 142億8345万 | +5.7% | 9.39 | 0.25 |
| 12/24 | 1,224 | 1,224 | 1,210 | 1,216 | 0% | 27,700 | 142億170万 | +5.46% | 9.34 | 0.25 |
| 12/23 | 1,189 | 1,221 | 1,189 | 1,216 | +2.79% | 53,900 | 142億170万 | +5.74% | 9.34 | 0.25 |
| 12/20 | 1,183 | 1,189 | 1,175 | 1,183 | +0.17% | 42,400 | 138億1629万 | +3.14% | 9.08 | 0.24 |
| 12/19 | 1,180 | 1,190 | 1,180 | 1,181 | -0.42% | 20,500 | 137億9293万 | +3.14% | 9.07 | 0.24 |
| 12/18 | 1,183 | 1,191 | 1,180 | 1,186 | -0.17% | 19,700 | 138億5132万 | +3.76% | 9.11 | 0.24 |
| 12/17 | 1,190 | 1,190 | 1,180 | 1,188 | +0.17% | 31,500 | 138億7468万 | +4.21% | 9.12 | 0.24 |
| 12/16 | 1,186 | 1,195 | 1,182 | 1,186 | +0.51% | 41,400 | 138億5132万 | +4.22% | 9.11 | 0.24 |
| 12/13 | 1,187 | 1,187 | 1,176 | 1,180 | -0.25% | 28,700 | 137億8125万 | +3.87% | 9.06 | 0.24 |
| 12/12 | 1,168 | 1,183 | 1,168 | 1,183 | +1.37% | 38,300 | 138億1629万 | +4.23% | 9.08 | 0.24 |
| 12/11 | 1,173 | 1,173 | 1,159 | 1,167 | 0% | 24,800 | 136億2942万 | +3% | 8.96 | 0.24 |
| 12/10 | 1,161 | 1,168 | 1,160 | 1,167 | +0.52% | 21,300 | 136億2942万 | +3.18% | 8.96 | 0.24 |
| 12/09 | 1,144 | 1,163 | 1,144 | 1,161 | +1.93% | 34,400 | 135億5935万 | +2.83% | 8.91 | 0.24 |
| 12/06 | 1,137 | 1,143 | 1,135 | 1,139 | +0.18% | 19,600 | 133億241万 | +1.06% | 8.75 | 0.23 |
| 12/05 | 1,126 | 1,137 | 1,122 | 1,137 | +1.16% | 15,100 | 132億7905万 | +1.07% | 8.73 | 0.23 |
| 12/04 | 1,138 | 1,142 | 1,123 | 1,124 | -1.23% | 17,000 | 131億2722万 | +0.09% | 8.63 | 0.23 |
| 12/03 | 1,136 | 1,145 | 1,135 | 1,138 | +0.26% | 25,900 | 132億9073万 | +1.34% | 8.74 | 0.23 |
| 12/02 | 1,119 | 1,135 | 1,119 | 1,135 | +1.52% | 22,300 | 132億5569万 | +1.16% | 8.72 | 0.23 |
| 11/29 | 1,106 | 1,118 | 1,106 | 1,118 | +1.08% | 7,100 | 130億5715万 | -0.18% | 8.58 | 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 | 3,400 340 4/11 340 4/3 | 2,300 230 11/24 | 37,400 374,000 11/2 | - | - | +7.68% 8/23 | -14.93% 6/9 |
| 2008年 3月期 | 2,690 269 5/24 | 2,050 205 3/18 | 25,500 255,000 5/24 | - | - | +6.91% 2/14 | -11.5% 3/17 |
| 2009年 3月期 | 2,620 262 3/27 | 1,480 148 10/10 | 17,800 178,000 10/29 | - | - | +9.84% 10/31 | -23.48% 10/10 |
| 2010年 3月期 | 2,530 253 4/2 | 1,650 165 11/17 | 21,800 218,000 3/25 | - | - | +10.21% 12/16 | -12.77% 11/16 |
| 2011年 3月期 | 2,020 202 4/2 | 1,180 118 3/15 | 19,400 194,000 3/15 | 235億9158万 | 137億8122万 | +6.7% 9/6 | -12.06% 10/29 |
| 2012年 3月期 | 1,650 165 3/19 165 3/15 他6件 | 1,240 124 12/7 124 12/6 他3件 | 25,800 258,000 2/8 | 192億7035万 | 144億8196万 | +15.09% 2/28 | -8.29% 4/16 |
| 2013年 3月期 | 2,000 200 1/8 | 1,180 118 5/31 | 99,100 991,000 1/8 | 233億5800万 | 137億8122万 | +16.41% 1/8 | -13.4% 5/17 |
| 2014年 3月期 | 1,990 199 5/15 199 5/13 | 1,570 157 6/7 | 82,400 824,000 5/24 | 232億4121万 | 183億3603万 | +6.51% 7/2 | -14.58% 5/23 |
| 2015年 3月期 | 2,100 210 3/26 210 3/25 | 1,610 161 10/17 | 27,800 278,000 2/19 | 245億2596万 | 188億323万 | +7.71% 3/25 | -8.44% 10/17 |
| 2016年 3月期 | 2,160 216 4/22 | 1,380 138 2/12 | 27,500 275,000 1/12 | 252億2670万 | 161億1706万 | +7.68% 4/25 | -13.62% 2/10 |
| 2017年 3月期 | 1,696 12/12 | 1,330 133 7/8 133 6/27 他2件 | 27,100 12/12 | 198億763万 | 155億3310万 | +8.63% 7/29 | -5.79% 6/24 6/16 |
| 2018年 3月期 | 1,645 5/8 | 1,489 4/13 | 30,300 2/6 | 192億1200万 | 173億9007万 | +4.23% 10/16 | -4.33% 5/31 |
| 2019年 3月期 | 1,575 7/30 | 997 12/25 | 31,500 12/21 | 183億9447万 | 116億4399万 | +8.15% 9/25 | -18.72% 12/25 |
| 2020年 3月期 | 1,126 9/26 | 757 3/13 | 36,100 3/27 | 131億5058万 | 88億4102万 | +13.58% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,296 3/22 | 913 4/6 | 36,800 3/19 | 151億3602万 | 106億6295万 | +16.61% 3/22 | -8.11% 10/16 |
| 2022年 3月期 | 1,149 4/1 | 1,002 11/29 | 57,200 10/28 | 134億1920万 | 117億238万 | +6.22% 9/13 | -4.7% 10/5 |
| 2023年 3月期 | 1,147 3/1 | 960 11/15 10/28 | 105,400 12/21 | 133億9584万 | 112億1186万 | +5.44% 1/13 | -7.05% 3/20 |
| 2024年 3月期 | 1,358 3/8 | 1,003 6/1 5/31 他2件 | 115,100 7/28 | 158億6012万 | 117億1406万 | +13.67% 9/13 | -7.33% 10/16 |
| 最新 | 1,181 2025/4/30 | 16,300 | 137億9293万 | +1.9% 1,159 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/20
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/27
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/04/30 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
757円（2020/03/13） - 56%（1.56倍）
1,181円（4/30）