株価チャート
株価
4/28
- 前日 (4/25)
- 332
- 始値
- 335
- 高値
- 339
- 安値
- 324
- 終値 -2.41%
- 324
- 出来高 -25.78%
- 512,100
乖離率
- 株価（5日）
移動平均値 - -4.42%
339 - 株価（25日）
移動平均値 - -17.56%
393 - 出来高（5日）
移動平均値 - -14.13%
596,400
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 | 335 | 339 | 324 | 324 | -2.41% | 512,100 | 84億1204万 | -17.56% | 27.99 | 5.4 |
| 04/25 | 342 | 346 | 332 | 332 | -2.35% | 690,000 | 86億1975万 | -16.79% | 28.68 | 5.53 |
| 04/24 | 343 | 352 | 340 | 340 | +0.29% | 611,700 | 88億2745万 | -15.84% | 29.37 | 5.67 |
| 04/23 | 363 | 364 | 338 | 339 | -5.57% | 872,000 | 88億149万 | -17.11% | 29.29 | 5.65 |
| 04/22 | 355 | 363 | 352 | 359 | +1.13% | 296,200 | 84億4389万 | -13.29% | 31.02 | 5.98 |
| 04/21 | 362 | 367 | 353 | 355 | -3.53% | 448,100 | 83億4981万 | -15.07% | 30.67 | 5.92 |
| 04/18 | 370 | 378 | 362 | 368 | -1.34% | 542,000 | 86億5558万 | -12.8% | 31.79 | 6.13 |
| 04/17 | 365 | 377 | 357 | 373 | +4.48% | 647,700 | 87億7318万 | -12.24% | 32.23 | 6.22 |
| 04/16 | 357 | 366 | 352 | 357 | -0.56% | 453,600 | 83億9685万 | -16.78% | 30.84 | 5.95 |
| 04/15 | 356 | 369 | 348 | 359 | -0.83% | 546,200 | 84億4389万 | -17.28% | 31.02 | 5.98 |
| 04/14 | 386 | 389 | 362 | 362 | -5.73% | 685,000 | 85億1446万 | -17.35% | 31.28 | 6.03 |
| 04/11 | 376 | 385 | 368 | 384 | 0% | 450,400 | 90億3191万 | -13.51% | 33.18 | 6.4 |
| 04/10 | 400 | 405 | 383 | 384 | +4.35% | 713,300 | 90億3191万 | -14.48% | 33.18 | 6.4 |
| 04/09 | 384 | 389 | 347 | 368 | -8% | 934,100 | 86億5558万 | -18.94% | 31.79 | 6.13 |
| 04/08 | 380 | 410 | 368 | 400 | +21.21% | 1,406,500 | 94億824万 | -13.04% | 34.56 | 6.67 |
| 04/07 | 329 | 360 | 326 | 330 | -14.29% | 1,138,800 | 77億6180万 | -29.18% | 28.51 | 5.5 |
| 04/04 | 394 | 398 | 363 | 385 | -4.94% | 1,204,800 | 90億5543万 | -18.78% | 33.26 | 6.42 |
| 04/03 | 395 | 418 | 380 | 405 | -0.74% | 844,600 | 95億2584万 | -15.63% | 34.99 | 6.75 |
| 04/02 | 452 | 454 | 386 | 408 | -12.26% | 2,033,300 | 95億9640万 | -15.88% | 35.25 | 6.8 |
| 04/01 | 514 | 514 | 452 | 465 | -8.46% | 1,633,700 | 109億3708万 | -5.3% | 40.17 | 7.75 |
| 03/31 | 499 | 525 | 481 | 508 | +1.6% | 1,441,300 | 119億4846万 | +2.01% | 43.89 | 8.47 |
| 03/28 | 475 | 529 | 463 | 500 | +8.7% | 2,408,800 | 117億6030万 | -0.6% | 43.2 | 8.34 |
| 03/27 | 485 | 493 | 455 | 460 | -5.15% | 903,200 | 108億1948万 | -9.45% | 39.74 | 7.67 |
| 03/26 | 480 | 505 | 475 | 485 | +1.89% | 1,045,100 | 114億749万 | -5.09% | 41.9 | 8.09 |
| 03/25 | 480 | 484 | 464 | 476 | -0.42% | 624,100 | 111億9580万 | -7.39% | 41.12 | 7.94 |
| 03/24 | 478 | 495 | 471 | 478 | +4.37% | 1,055,700 | 85億2919万 | -7.72% | 41.3 | 7.97 |
| 03/21 | 467 | 470 | 458 | 458 | +0.22% | 689,100 | 81億7232万 | -12.26% | 39.57 | 7.64 |
| 03/19 | 473 | 473 | 449 | 457 | -4.19% | 870,400 | 81億5448万 | -13.12% | 39.48 | 7.62 |
| 03/18 | 467 | 520 | 457 | 477 | +5.07% | 2,297,200 | 85億1135万 | -10.17% | 41.21 | 7.95 |
| 03/17 | 457 | 476 | 454 | 454 | +1.79% | 524,700 | 81億95万 | -15.14% | 39.22 | 7.57 |
| 03/14 | 447 | 495 | 432 | 446 | 0% | 1,523,300 | 79億5820万 | -17.41% | 38.53 | 7.44 |
| 03/13 | 471 | 480 | 446 | 446 | -5.11% | 732,200 | 79億5820万 | -18.46% | 38.53 | 7.44 |
| 03/12 | 482 | 496 | 470 | 470 | -0.84% | 802,400 | 83億8644万 | -15.32% | 40.61 | 7.84 |
| 03/11 | 465 | 494 | 465 | 474 | -0.21% | 694,500 | 84億5782万 | -15.51% | 40.95 | 7.9 |
| 03/10 | 479 | 485 | 470 | 475 | -5.38% | 502,500 | 84億7566万 | -15.93% | 41.04 | 7.92 |
| 03/07 | 491 | 505 | 469 | 502 | -1.18% | 1,269,600 | 89億5744万 | -12.24% | 43.37 | 8.37 |
| 03/06 | 521 | 530 | 504 | 508 | -1.74% | 1,150,500 | 90億6450万 | -11.96% | 43.89 | 8.47 |
| 03/05 | 523 | 538 | 513 | 517 | -0.39% | 1,075,300 | 92億2509万 | -11.17% | 44.67 | 8.62 |
| 03/04 | 536 | 540 | 513 | 519 | -5.81% | 1,094,100 | 92億6078万 | -11.43% | 44.84 | 8.65 |
| 03/03 | 575 | 582 | 542 | 551 | +6.99% | 1,661,100 | 98億3177万 | -6.93% | 47.6 | 9.19 |
| 02/28 | 555 | 565 | 508 | 515 | -7.71% | 1,713,000 | 91億8940万 | -13.74% | 44.49 | 8.59 |
| 02/27 | 517 | 569 | 501 | 558 | +5.88% | 1,272,200 | 99億5667万 | -7.62% | 48.21 | 9.3 |
| 02/26 | 560 | 570 | 517 | 527 | -5.05% | 1,607,900 | 94億352万 | -13.32% | 45.53 | 8.79 |
| 02/25 | 578 | 600 | 552 | 555 | -11.9% | 1,997,700 | 99億314万 | -9.46% | 47.95 | 9.25 |
| 02/21 | 626 | 650 | 614 | 630 | -1.25% | 2,290,700 | 99億6271万 | +2.77% | 54.43 | 10.5 |
| 02/20 | 605 | 705 | 577 | 638 | +2.08% | 10,342,100 | 100億8922万 | +4.42% | 55.12 | 10.64 |
| 02/19 | 498 | 625 | 459 | 625 | +19.05% | 4,327,000 | 98億8364万 | +2.8% | 54 | 10.42 |
| 02/18 | 562 | 562 | 521 | 525 | -7.57% | 1,261,800 | 83億226万 | -13.37% | 45.36 | 8.75 |
| 02/17 | 590 | 610 | 565 | 568 | -0.35% | 1,374,400 | 89億8225万 | -6.58% | 49.07 | 9.47 |
| 02/14 | 580 | 592 | 566 | 570 | -0.87% | 1,116,100 | 90億1388万 | -6.4% | 49.25 | 9.5 |
| 02/13 | 570 | 578 | 561 | 575 | +0.17% | 785,800 | 90億9295万 | -6.05% | 49.68 | 9.59 |
| 02/12 | 600 | 619 | 574 | 574 | -2.21% | 1,143,900 | 90億7713万 | -6.06% | 49.59 | 9.57 |
| 02/10 | 559 | 632 | 550 | 587 | +4.82% | 2,102,500 | 92億8271万 | -3.61% | 50.71 | 9.79 |
| 02/07 | 575 | 575 | 543 | 560 | -3.78% | 1,113,500 | 88億5574万 | -7.13% | 48.38 | 9.34 |
| 02/06 | 608 | 615 | 581 | 582 | -6.58% | 1,052,900 | 92億364万 | -2.84% | 50.28 | 9.7 |
| 02/05 | 636 | 640 | 620 | 623 | -3.56% | 555,300 | 98億5201万 | +4.71% | 53.83 | 10.39 |
| 02/04 | 649 | 665 | 619 | 646 | +4.36% | 2,142,900 | 102億1573万 | +8.94% | 55.81 | 10.77 |
| 02/03 | 597 | 638 | 587 | 619 | +5.45% | 1,864,700 | 97億8876万 | +3.69% | 53.48 | 10.32 |
| 01/31 | 609 | 618 | 575 | 587 | -6.97% | 1,597,900 | 92億8271万 | -2.65% | 50.71 | 9.79 |
| 01/30 | 640 | 655 | 625 | 631 | +0.48% | 1,870,200 | 99億7852万 | +3.95% | 54.52 | 10.52 |
| 01/29 | 628 | 662 | 610 | 628 | 0% | 1,741,800 | 99億3108万 | +3.8% | 54.26 | 10.47 |
| 01/28 | 611 | 644 | 600 | 628 | +1.13% | 1,721,000 | 89億8908万 | +3.97% | 54.26 | 10.47 |
| 01/27 | 649 | 671 | 621 | 621 | -7.17% | 1,777,900 | 88億8888万 | +3.5% | 53.65 | 10.35 |
| 01/24 | 677 | 688 | 650 | 669 | -2.48% | 2,168,400 | 95億7595万 | +12.63% | 57.8 | 11.15 |
| 01/23 | 731 | 737 | 642 | 686 | +0.73% | 2,886,300 | 98億1928万 | +17.67% | 59.27 | 11.44 |
| 01/22 | 695 | 754 | 661 | 681 | +3.65% | 4,939,500 | 87億6244万 | +19.26% | 58.84 | 11.35 |
| 01/21 | 668 | 692 | 606 | 657 | -0.15% | 5,413,800 | 84億5363万 | +18.17% | 56.76 | 10.95 |
| 01/20 | 575 | 658 | 563 | 658 | +17.92% | 3,503,100 | 84億6650万 | +21.4% | 56.85 | 10.97 |
| 01/17 | 566 | 573 | 539 | 558 | -3.46% | 1,215,900 | 71億7980万 | +5.68% | 48.21 | 9.3 |
| 01/16 | 577 | 598 | 555 | 578 | +0.7% | 1,408,700 | 74億3714万 | +12.02% | 49.94 | 9.64 |
| 01/15 | 570 | 582 | 546 | 574 | -0.35% | 1,197,600 | 73億8567万 | +13.66% | 49.59 | 9.57 |
| 01/14 | 555 | 584 | 510 | 576 | +0.88% | 2,360,600 | 74億1140万 | +16.6% | 49.76 | 9.6 |
| 01/10 | 596 | 607 | 564 | 571 | -2.56% | 1,916,900 | 73億4707万 | +18.46% | 49.33 | 9.52 |
| 01/09 | 580 | 636 | 537 | 586 | -8.01% | 4,477,000 | 75億4007万 | +24.95% | 50.63 | 9.77 |
| 01/08 | 615 | 637 | 563 | 637 | +12.35% | 3,590,800 | 81億9629万 | +39.39% | 55.03 | 10.62 |
| 01/07 | 545 | 617 | 532 | 567 | +9.04% | 6,127,100 | 72億9560万 | +28.57% | 48.99 | 9.45 |
| 01/06 | 459 | 520 | 449 | 520 | +18.18% | 2,675,400 | 66億9085万 | +21.21% | 44.93 | 8.67 |
| 2024 | ||||||||||
| 12/30 | 432 | 463 | 418 | 440 | 0% | 3,172,300 | 56億6149万 | +5.01% | 38.01 | 3.63 |
| 12/27 | 480 | 548 | 431 | 440 | -10.39% | 4,997,700 | 56億6149万 | +6.8% | 38.01 | 3.63 |
| 12/26 | 560 | 589 | 480 | 491 | -15.34% | 6,288,600 | 63億1771万 | +20.94% | 42.42 | 4.05 |
| 12/25 | 620 | 675 | 580 | 580 | -20.55% | 4,495,900 | 74億6287万 | +46.1% | 50.11 | 4.79 |
| 12/24 | 855 | 899 | 653 | 730 | -6.41% | 10,148,700 | 90億4628万 | +89.61% | 63.07 | 5.8 |
| 12/23 | 696 | 780 | 690 | 780 | +14.71% | 2,410,600 | 96億6589万 | +111.96% | 67.39 | 6.2 |
| 12/20 | 630 | 680 | 630 | 680 | +17.24% | 3,487,700 | 84億2667万 | +94.84% | 58.75 | 5.4 |
| 12/19 | 561 | 588 | 529 | 580 | -3.49% | 1,600,000 | 71億8745万 | +74.17% | 50.11 | 4.61 |
| 12/18 | 621 | 640 | 527 | 601 | +9.07% | 5,538,500 | 74億4769万 | +86.65% | 51.92 | 4.78 |
| 12/17 | 502 | 551 | 502 | 551 | +16.99% | 5,679,100 | 68億2808万 | +77.17% | 47.6 | 4.38 |
| 12/16 | 450 | 471 | 432 | 471 | +20.46% | 2,065,700 | 58億3671万 | +55.96% | 40.69 | 3.74 |
| 12/13 | 411 | 433 | 383 | 391 | +2.36% | 5,979,800 | 48億4533万 | +32.09% | 33.78 | 3.11 |
| 12/12 | 318 | 382 | 313 | 382 | +26.49% | 5,062,600 | 47億3380万 | +31.72% | 33 | 3.04 |
| 12/11 | 329 | 337 | 295 | 302 | -1.63% | 1,395,200 | 37億4243万 | +5.96% | 26.09 | 2.4 |
| 12/10 | 321 | 330 | 298 | 307 | +1.99% | 1,582,800 | 38億439万 | +8.48% | 26.52 | 2.44 |
| 12/09 | 280 | 325 | 276 | 301 | +9.06% | 1,764,700 | 37億3004万 | +7.12% | 26.01 | 2.39 |
| 12/06 | 293 | 293 | 275 | 276 | -5.8% | 503,200 | 34億2023万 | -1.08% | 23.85 | 2.19 |
| 12/05 | 317 | 324 | 287 | 293 | -3.93% | 1,657,600 | 36億3090万 | +5.02% | 25.31 | 2.33 |
| 12/04 | 340 | 340 | 297 | 305 | +17.31% | 3,834,000 | 37億7961万 | +10.11% | 26.35 | 2.42 |
| 12/03 | 261 | 265 | 259 | 260 | -1.89% | 42,800 | 32億2196万 | -5.45% | 22.46 | 2.07 |
| 12/02 | 270 | 270 | 258 | 265 | 0% | 60,400 | 32億8392万 | -3.64% | 22.9 | 2.11 |
| 11/29 | 257 | 266 | 256 | 265 | +2.71% | 52,600 | 32億8392万 | -3.64% | 22.9 | 2.11 |
| 11/28 | 264 | 268 | 254 | 258 | -1.15% | 62,400 | 31億9717万 | -6.18% | 22.29 | 2.05 |
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 | 29,300 879,000 4/4 | 6,500 195,000 3/28 | 18,180 606 5/24 | - | - | +26.4% 6/19 | -33.36% 6/1 |
| 2008年 3月期 | 6,633 199,000 4/2 | 1,270 38,100 3/28 | 12,810 427 4/10 | - | - | +44.35% 10/11 | -26.66% 1/17 |
| 2009年 3月期 | 1,600 48,000 5/27 | 490 14,700 1/27 14,700 1/26 | 12,450 415 1/21 | - | - | +41.86% 4/15 | -28.61% 1/26 |
| 2010年 3月期 | 1,160 34,800 6/10 | 640 19,210 4/3 | 4,500 150 4/15 | - | - | +19.98% 4/16 | -17.2% 2/18 |
| 2011年 3月期 | 1,150 34,500 5/12 | 388 11,630 3/16 | 20,550 685 5/12 | 5億5355万 | 1億8660万 | +30.41% 12/2 | -39.62% 3/15 |
| 2012年 3月期 | 929 27,860 7/4 | 519 15,580 11/25 | 11,970 399 8/5 | 4億4701万 | 2億4998万 | +41.26% 7/4 | -15.35% 5/11 |
| 2013年 3月期 | 3,060 91,800 6/12 | 500 15,000 11/16 | 191,100 6,370 11/28 | 14億7293万 | 2億4067万 | +155.26% 6/12 | -46.03% 7/25 |
| 2014年 3月期 | 2,107 632 12/2 | 610 183 6/7 | 125,010 416,700 6/17 | 10億1404万 | 2億9362万 | +81.54% 11/29 | -36.14% 6/7 |
| 2015年 3月期 | 3,020 906 3/27 | 967 290 5/21 290 5/20 | 159,090 530,300 12/4 | 24億5036万 | 7億8433万 | +56.01% 12/5 | -19.19% 2/5 |
| 2016年 3月期 | 3,283 985 10/23 | 2,017 605 9/8 | 315,780 1,052,600 10/13 | 26億6403万 | 16億3628万 | +56.08% 4/22 | -13.4% 1/7 |
| 2017年 3月期 | 7,000 700 9/14 | 2,540 254 2/13 | 254,240 2,542,400 3/3 | 56億7966万 | 20億6090万 | +34.6% 3/3 | -33.37% 11/9 |
| 2018年 3月期 | 13,340 1,334 10/26 | 3,000 300 4/12 | 792,900 7,929,000 10/26 | 111億3996万 | 24億3414万 | +46.58% 10/25 | -19.28% 2/6 |
| 2019年 3月期 | 7,420 742 4/13 | 2,020 202 1/4 | 224,480 2,244,800 3/7 | 68億4480万 | 19億7703万 | +45.68% 3/7 | -37.36% 12/25 |
| 2020年 3月期 | 3,650 365 5/31 | 620 62 3/13 | 346,690 3,466,900 1/29 | 35億7236万 | 7億4209万 | +13.64% 4/17 | -51.33% 3/13 |
| 2021年 3月期 | 3,080 308 6/26 | 750 75 4/6 75 4/3 | 1,428,680 14,286,800 6/25 | 37億4198万 | 9億1119万 | +116.99% 6/23 | -19.12% 10/16 |
| 2022年 3月期 | 2,300 230 6/7 | 820 82 2/25 | 1,813,330 18,133,300 11/18 | 33億10万 | 20億1442万 | +51.43% 11/17 | -23.09% 1/27 |
| 2023年 3月期 | 1,640 164 3/1 | 1,020 102 5/12 | 1,112,260 11,122,600 3/1 | 75億5359万 | 26億9606万 | +33.28% 3/1 | -23.55% 4/13 |
| 2024年 3月期 | 1,110 111 4/3 | 350 35 2/13 35 11/2 他2件 | 1,238,890 12,388,900 11/7 | 51億1249万 | 20億3890万 | +49.35% 11/7 | -30.22% 11/1 |
| 最新 | 324 2025/4/28 | 512,100 | 84億1204万 | -17.56% 393 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/28 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/28
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -70%（0.3倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -63%（0.37倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/04/28 vs 2024/12/30
- -26%（0.74倍）
- 過去安値
227円（2024/08/05） - 43%（1.43倍）
324円（4/28）