株価チャート
株価
4/28
- 前日 (4/25)
- 1,697
- 始値
- 1,700
- 高値
- 1,721
- 安値
- 1,669
- 終値 +0.12%
- 1,699
- 出来高 -15.82%
- 666,400
乖離率
- 株価（5日）
移動平均値 - -0.82%
1,713 - 株価（25日）
移動平均値 - +6.05%
1,602 - 出来高（5日）
移動平均値 - -16%
793,320
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 | 1,700 | 1,721 | 1,669 | 1,699 | +0.12% | 666,400 | 1356億8373万 | +6.05% | 16.49 | 2.27 |
| 04/25 | 1,689 | 1,706 | 1,678 | 1,697 | +0.77% | 791,600 | 1355億2400万 | +6.53% | 16.47 | 2.26 |
| 04/24 | 1,741 | 1,744 | 1,680 | 1,684 | -2.6% | 854,900 | 1344億8581万 | +6.31% | 16.34 | 2.25 |
| 04/23 | 1,739 | 1,754 | 1,711 | 1,729 | -1.59% | 944,000 | 1380億7955万 | +9.71% | 16.78 | 2.31 |
| 04/22 | 1,750 | 1,762 | 1,726 | 1,757 | +0.98% | 709,700 | 1403億1566万 | +12.2% | 17.05 | 2.34 |
| 04/21 | 1,678 | 1,746 | 1,667 | 1,740 | +3.94% | 1,028,500 | 1389億5802万 | +11.9% | 16.89 | 2.32 |
| 04/18 | 1,669 | 1,688 | 1,653 | 1,674 | +1.03% | 366,600 | 1336億8720万 | +8.49% | 16.25 | 2.23 |
| 04/17 | 1,660 | 1,684 | 1,643 | 1,657 | -0.84% | 752,900 | 1323億2957万 | +7.95% | 16.08 | 2.21 |
| 04/16 | 1,620 | 1,687 | 1,612 | 1,671 | +3.08% | 807,100 | 1334億4762万 | +9.43% | 16.22 | 2.23 |
| 04/15 | 1,632 | 1,635 | 1,615 | 1,621 | -0.06% | 516,600 | 1294億5457万 | +6.71% | 15.73 | 2.16 |
| 04/14 | 1,600 | 1,651 | 1,587 | 1,622 | +2.33% | 636,700 | 1295億3443万 | +7.2% | 15.74 | 2.16 |
| 04/11 | 1,562 | 1,589 | 1,533 | 1,585 | +1.41% | 706,300 | 1265億7958万 | +5.25% | 15.38 | 2.11 |
| 04/10 | 1,586 | 1,586 | 1,527 | 1,563 | +5.75% | 734,300 | 1248億2264万 | +4.2% | 15.17 | 2.08 |
| 04/09 | 1,514 | 1,528 | 1,457 | 1,478 | -2.12% | 801,600 | 1180億3446万 | -1% | 14.34 | 1.97 |
| 04/08 | 1,498 | 1,544 | 1,491 | 1,510 | +4.57% | 794,800 | 1205億9001万 | +1.27% | 14.65 | 2.01 |
| 04/07 | 1,436 | 1,487 | 1,416 | 1,444 | -10.09% | 1,005,500 | 1153億1919万 | -2.83% | 14.01 | 1.93 |
| 04/04 | 1,650 | 1,672 | 1,598 | 1,606 | -3.72% | 1,306,100 | 1282億5666万 | +8.15% | 15.59 | 2.14 |
| 04/03 | 1,606 | 1,684 | 1,599 | 1,668 | +1.34% | 1,773,400 | 1332億804万 | +12.78% | 16.19 | 2.23 |
| 04/02 | 1,679 | 1,689 | 1,627 | 1,646 | +0.67% | 2,222,400 | 1314億5110万 | +11.9% | 15.97 | 2.2 |
| 04/01 | 1,550 | 1,689 | 1,550 | 1,635 | +14.5% | 5,041,800 | 1305億7263万 | +11.6% | 15.87 | 2.18 |
| 03/31 | 1,461 | 1,461 | 1,424 | 1,428 | -3.9% | 607,600 | 1140億4141万 | -2.19% | 13.86 | 1.9 |
| 03/28 | 1,499 | 1,514 | 1,477 | 1,486 | -1.13% | 437,300 | 1186億7335万 | +1.71% | 14.42 | 1.98 |
| 03/27 | 1,484 | 1,512 | 1,484 | 1,503 | +0.74% | 531,500 | 1200億3098万 | +2.95% | 14.59 | 2 |
| 03/26 | 1,474 | 1,504 | 1,473 | 1,492 | +1.84% | 458,200 | 1191億5251万 | +2.33% | 14.48 | 1.99 |
| 03/25 | 1,463 | 1,466 | 1,452 | 1,465 | -0.2% | 253,500 | 1169億9627万 | +0.55% | 14.22 | 1.95 |
| 03/24 | 1,462 | 1,477 | 1,455 | 1,468 | -0.2% | 326,900 | 1172億3585万 | +0.69% | 14.25 | 1.96 |
| 03/21 | 1,469 | 1,489 | 1,466 | 1,471 | +0.07% | 278,200 | 1174億7543万 | +0.82% | 14.28 | 1.96 |
| 03/19 | 1,475 | 1,495 | 1,470 | 1,470 | -1.14% | 301,900 | 1173億9557万 | +0.68% | 14.27 | 1.96 |
| 03/18 | 1,488 | 1,503 | 1,479 | 1,487 | +0.95% | 385,000 | 1187億5321万 | +1.78% | 14.43 | 1.98 |
| 03/17 | 1,467 | 1,488 | 1,459 | 1,473 | +1.03% | 266,000 | 1176億3515万 | +0.75% | 14.29 | 1.96 |
| 03/14 | 1,456 | 1,466 | 1,451 | 1,458 | -0.61% | 340,400 | 1164億3724万 | -0.27% | 14.15 | 1.94 |
| 03/13 | 1,463 | 1,472 | 1,456 | 1,467 | +0.34% | 264,200 | 1171億5599万 | +0.27% | 14.24 | 1.96 |
| 03/12 | 1,478 | 1,485 | 1,454 | 1,462 | -0.61% | 449,000 | 1167億5668万 | -0.14% | 14.19 | 1.95 |
| 03/11 | 1,450 | 1,480 | 1,439 | 1,471 | +0.82% | 643,100 | 1174億7543万 | +0.48% | 14.28 | 1.96 |
| 03/10 | 1,445 | 1,461 | 1,418 | 1,459 | +0.83% | 351,100 | 1165億1710万 | -0.55% | 14.16 | 1.95 |
| 03/07 | 1,438 | 1,468 | 1,438 | 1,447 | +0.56% | 462,400 | 1155億5877万 | -1.5% | 14.04 | 1.93 |
| 03/06 | 1,409 | 1,440 | 1,404 | 1,439 | +3.15% | 526,700 | 1149億1988万 | -2.18% | 13.96 | 1.92 |
| 03/05 | 1,414 | 1,416 | 1,392 | 1,395 | -1.34% | 522,000 | 1114億600万 | -5.3% | 13.54 | 1.86 |
| 03/04 | 1,403 | 1,415 | 1,385 | 1,414 | +0.78% | 446,400 | 1129億2336万 | -4.01% | 13.72 | 1.89 |
| 03/03 | 1,415 | 1,428 | 1,397 | 1,403 | -0.14% | 519,700 | 1120億4489万 | -4.69% | 13.62 | 1.87 |
| 02/28 | 1,451 | 1,456 | 1,405 | 1,405 | -4.29% | 701,800 | 1122億461万 | -4.42% | 13.63 | 1.87 |
| 02/27 | 1,474 | 1,478 | 1,457 | 1,468 | -0.07% | 497,500 | 1172億3585万 | 0% | 14.25 | 1.96 |
| 02/26 | 1,488 | 1,495 | 1,469 | 1,469 | -1.41% | 413,900 | 1173億1571万 | +0.27% | 14.26 | 1.96 |
| 02/25 | 1,506 | 1,514 | 1,472 | 1,490 | -1.84% | 589,900 | 1189億9279万 | +2.12% | 14.46 | 1.99 |
| 02/21 | 1,452 | 1,521 | 1,450 | 1,518 | +5.49% | 913,900 | 1212億2890万 | +4.47% | 14.73 | 2.02 |
| 02/20 | 1,450 | 1,452 | 1,435 | 1,439 | -1.24% | 333,200 | 1149億1988万 | -0.48% | 13.96 | 1.92 |
| 02/19 | 1,466 | 1,471 | 1,453 | 1,457 | -0.82% | 267,900 | 1163億5738万 | +1.11% | 14.14 | 1.94 |
| 02/18 | 1,470 | 1,475 | 1,464 | 1,469 | +0.2% | 265,100 | 1173億1571万 | +2.3% | 14.26 | 1.96 |
| 02/17 | 1,480 | 1,484 | 1,460 | 1,466 | -0.95% | 323,100 | 1170億7613万 | +2.37% | 14.23 | 1.96 |
| 02/14 | 1,488 | 1,498 | 1,477 | 1,480 | -1.2% | 287,900 | 1181億9418万 | +3.64% | 14.36 | 1.97 |
| 02/13 | 1,499 | 1,511 | 1,490 | 1,498 | -0.07% | 371,900 | 1196億3168万 | +5.2% | 14.54 | 2 |
| 02/12 | 1,508 | 1,508 | 1,480 | 1,499 | -0.2% | 304,800 | 1197億1154万 | +5.49% | 14.55 | 2 |
| 02/10 | 1,491 | 1,513 | 1,483 | 1,502 | +0.74% | 348,900 | 1199億5112万 | +5.92% | 14.58 | 2 |
| 02/07 | 1,505 | 1,511 | 1,488 | 1,491 | -0.13% | 404,300 | 1190億7265万 | +5.3% | 14.47 | 1.99 |
| 02/06 | 1,471 | 1,513 | 1,471 | 1,493 | +1.01% | 485,500 | 1192億3237万 | +5.59% | 14.49 | 1.99 |
| 02/05 | 1,479 | 1,481 | 1,466 | 1,478 | -0.14% | 381,000 | 1180億3446万 | +4.67% | 14.34 | 1.97 |
| 02/04 | 1,486 | 1,486 | 1,457 | 1,480 | +0.14% | 516,900 | 1181億9418万 | +4.89% | 14.36 | 1.97 |
| 02/03 | 1,506 | 1,506 | 1,473 | 1,478 | -3.59% | 637,200 | 1180億3446万 | +4.75% | 14.34 | 1.97 |
| 01/31 | 1,525 | 1,545 | 1,519 | 1,533 | +1.12% | 761,800 | 1224億2681万 | +8.49% | 14.88 | 2.04 |
| 01/30 | 1,475 | 1,517 | 1,462 | 1,516 | +2.23% | 766,500 | 1210億6917万 | +7.29% | 14.71 | 2.02 |
| 01/29 | 1,497 | 1,510 | 1,476 | 1,483 | -1.07% | 846,700 | 1184億3376万 | +4.81% | 14.39 | 1.98 |
| 01/28 | 1,433 | 1,504 | 1,431 | 1,499 | +6.84% | 1,760,300 | 1197億1154万 | +5.56% | 14.55 | 2 |
| 01/27 | 1,375 | 1,410 | 1,372 | 1,403 | +1.74% | 565,700 | 1120億4489万 | -1.41% | 13.62 | 1.87 |
| 01/24 | 1,361 | 1,395 | 1,360 | 1,379 | +1.7% | 702,100 | 1101億2823万 | -3.63% | 13.38 | 1.84 |
| 01/23 | 1,353 | 1,363 | 1,343 | 1,356 | -0.44% | 472,800 | 1082億9142万 | -6.09% | 13.16 | 1.81 |
| 01/22 | 1,385 | 1,387 | 1,353 | 1,362 | -0.95% | 604,200 | 1087億7059万 | -6.65% | 13.22 | 1.82 |
| 01/21 | 1,346 | 1,382 | 1,342 | 1,375 | +2.92% | 605,900 | 1098億878万 | -6.65% | 13.34 | 1.83 |
| 01/20 | 1,337 | 1,339 | 1,315 | 1,336 | -0.07% | 485,500 | 1066億9421万 | -10.09% | 12.97 | 1.78 |
| 01/17 | 1,353 | 1,356 | 1,327 | 1,337 | -0.59% | 576,800 | 1067億7407万 | -11.04% | 12.97 | 1.78 |
| 01/16 | 1,325 | 1,351 | 1,322 | 1,345 | +2.28% | 789,000 | 1074億1295万 | -11.51% | 13.05 | 1.79 |
| 01/15 | 1,340 | 1,342 | 1,311 | 1,315 | -1.79% | 525,400 | 1050億1713万 | -14.44% | 12.76 | 1.75 |
| 01/14 | 1,348 | 1,352 | 1,317 | 1,339 | -0.67% | 951,700 | 1069億3379万 | -13.95% | 12.99 | 1.79 |
| 01/10 | 1,360 | 1,375 | 1,347 | 1,348 | -1.53% | 708,900 | 1076億5254万 | -14.36% | 13.08 | 1.8 |
| 01/09 | 1,375 | 1,386 | 1,359 | 1,369 | -1.37% | 723,600 | 1093億2962万 | -14.01% | 13.29 | 1.83 |
| 01/08 | 1,423 | 1,423 | 1,388 | 1,388 | -2.46% | 1,095,700 | 1108億4697万 | -13.68% | 13.47 | 1.85 |
| 01/07 | 1,431 | 1,444 | 1,419 | 1,423 | +0.14% | 740,200 | 1136億4211万 | -12.21% | 13.81 | 1.9 |
| 01/06 | 1,454 | 1,458 | 1,417 | 1,421 | -1.59% | 968,800 | 1134億8239万 | -13.04% | 13.79 | 1.9 |
| 2024 | ||||||||||
| 12/30 | 1,476 | 1,483 | 1,431 | 1,444 | -1.1% | 817,200 | 1153億1919万 | -12.33% | 14.01 | 1.93 |
| 12/27 | 1,455 | 1,470 | 1,450 | 1,460 | +1.04% | 823,000 | 1165億9696万 | -12.26% | 14.17 | 1.95 |
| 12/26 | 1,442 | 1,466 | 1,439 | 1,445 | 0% | 903,800 | 1153億9905万 | -13.94% | 14.02 | 1.93 |
| 12/25 | 1,486 | 1,490 | 1,431 | 1,445 | -2.3% | 1,250,200 | 1153億9905万 | -14.75% | 14.02 | 1.93 |
| 12/24 | 1,505 | 1,512 | 1,474 | 1,479 | -2.31% | 1,148,100 | 1181億1432万 | -13.41% | 14.35 | 1.97 |
| 12/23 | 1,518 | 1,535 | 1,506 | 1,514 | -2.32% | 1,161,000 | 1209億945万 | -11.93% | 14.69 | 2.02 |
| 12/20 | 1,562 | 1,586 | 1,550 | 1,550 | -1.4% | 862,300 | 1237億8445万 | -10.35% | 15.04 | 2.07 |
| 12/19 | 1,572 | 1,602 | 1,571 | 1,572 | -1.44% | 617,200 | 1255億4139万 | -9.6% | 15.26 | 2.1 |
| 12/18 | 1,582 | 1,605 | 1,560 | 1,595 | +0.57% | 782,100 | 1273億7819万 | -8.75% | 15.48 | 2.13 |
| 12/17 | 1,601 | 1,620 | 1,585 | 1,586 | -0.88% | 736,900 | 1266億5944万 | -9.68% | 15.39 | 2.12 |
| 12/16 | 1,655 | 1,665 | 1,600 | 1,600 | -5.66% | 1,403,600 | 1277億7749万 | -9.3% | 15.53 | 2.13 |
| 12/13 | 1,708 | 1,712 | 1,682 | 1,696 | -1.45% | 628,200 | 1354億4414万 | -4.34% | 16.46 | 2.26 |
| 12/12 | 1,720 | 1,732 | 1,715 | 1,721 | +0.35% | 485,500 | 1374億4067万 | -3.21% | 16.7 | 2.3 |
| 12/11 | 1,725 | 1,732 | 1,713 | 1,715 | 0% | 313,700 | 1369億6150万 | -3.71% | 16.64 | 2.29 |
| 12/10 | 1,730 | 1,741 | 1,712 | 1,715 | -1.66% | 545,300 | 1369億6150万 | -3.98% | 16.64 | 2.29 |
| 12/09 | 1,759 | 1,761 | 1,724 | 1,744 | -0.85% | 548,200 | 1392億7747万 | -2.57% | 16.92 | 2.33 |
| 12/06 | 1,789 | 1,794 | 1,745 | 1,759 | -1.07% | 471,400 | 1404億7538万 | -1.79% | 17.07 | 2.35 |
| 12/05 | 1,787 | 1,792 | 1,756 | 1,778 | -0.84% | 671,200 | 1419億9274万 | -0.73% | 17.25 | 2.37 |
| 12/04 | 1,798 | 1,827 | 1,789 | 1,793 | -0.39% | 363,500 | 1431億9065万 | +0.28% | 17.4 | 2.39 |
| 12/03 | 1,800 | 1,813 | 1,787 | 1,800 | +0.56% | 656,700 | 1437億4968万 | +0.84% | 17.47 | 2.4 |
| 12/02 | 1,775 | 1,798 | 1,750 | 1,790 | +0.85% | 572,200 | 1429億5107万 | +0.56% | 17.37 | 2.39 |
| 11/29 | 1,717 | 1,780 | 1,717 | 1,775 | +3.38% | 866,200 | 1417億5316万 | 0% | 17.23 | 2.37 |
| 11/28 | 1,725 | 1,757 | 1,715 | 1,717 | -0.46% | 727,500 | 1371億2122万 | -2.99% | 16.66 | 2.29 |
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 10月期 | 1,970 3,940 4/24 | 990 1,980 9/21 | 1,335,600 667,800 9/20 | - | - | +9.95% 4/24 | -25.82% 9/20 |
| 2008年 10月期 | 1,130 2,260 11/1 | 435 870 10/10 | 1,762,400 881,200 6/12 | - | - | +32.56% 11/10 | -27.07% 10/10 |
| 2009年 10月期 | 1,103 2,205 7/9 | 620 1,240 2/25 | 1,537,000 768,500 9/14 | - | - | +29.08% 3/23 | -21.66% 2/25 |
| 2010年 10月期 | 1,056 2,112 8/5 | 796 1,591 2/26 | 1,307,600 653,800 3/5 | - | - | +11.37% 7/28 | -11.6% 5/25 |
| 2011年 10月期 | 1,179 2,357 10/5 | 670 1,340 3/15 | 1,466,600 733,300 9/14 | 807億5428万 | 459億1036万 | +14.26% 1/11 | -33.07% 3/15 |
| 2012年 10月期 | 1,466 2,931 7/13 | 902 1,804 11/24 | 1,123,600 561,800 9/18 | 1004億2036万 | 618億768万 | +13.26% 3/27 | -14.44% 9/14 |
| 2013年 10月期 | 2,900 5,800 9/27 | 1,181 2,361 11/9 | 1,473,000 736,500 9/9 | 1987億1651万 | 808億9132万 | +16.83% 7/16 | -16.96% 6/7 |
| 2014年 10月期 | 3,480 7/16 7/15 | 2,472 10/17 | 1,053,600 526,800 12/13 | 2384億5981万 | 1693億8869万 | +16.2% 12/8 | -11.19% 10/17 |
| 2015年 10月期 | 4,765 8/5 | 2,491 11/21 | 2,441,400 6/1 | 3265億1179万 | 1706億9063万 | +21.05% 12/10 | -15.12% 9/8 |
| 2016年 10月期 | 4,340 11/12 | 2,524 8/19 | 2,405,000 4/18 | 2973億8954万 | 1729億5189万 | +10.69% 11/22 | -13.59% 2/12 |
| 2017年 10月期 | 3,935 10/30 | 2,465 4/17 | 3,079,600 5/29 | 2696億3775万 | 1689億903万 | +16.64% 5/29 | -7.45% 3/10 |
| 2018年 10月期 | 4,250 11/30 | 2,970 7/11 | 1,313,800 3/1 | 2912億2247万 | 2035億1311万 | +10.92% 9/18 | -12.07% 7/10 |
| 2019年 10月期 | 4,520 3/1 | 2,346 8/15 | 2,550,200 6/10 | 3097億2367万 | 1607億5480万 | +9.5% 12/12 | -15.44% 6/18 |
| 2020年 10月期 | 3,225 12/16 | 1,096 4/6 | 6,307,900 5/26 | 2209億8646万 | 751億113万 | +39.47% 5/26 | -39.59% 3/19 |
| 2021年 10月期 | 3,030 9/30 | 1,412 11/9 | 8,263,500 9/27 | 2301億8678万 | 971億173万 | +29.05% 2/24 | -22.83% 12/2 |
| 2022年 10月期 | 2,724 11/8 | 1,665 12/13 | 12,780,200 12/10 | 2069億4019万 | 1283億8787万 | +13.25% 9/15 | -20.4% 12/13 |
| 2023年 10月期 | 2,230 1/30 | 1,617 10/23 | 5,516,500 9/14 | 1780億8988万 | 1291億3513万 | +9.51% 6/16 | -9.79% 9/19 |
| 2024年 10月期 | 2,019 3/19 3/18 | 1,503 7/9 | 7,814,100 3/18 | 1612億3922万 | 1200億3098万 | +16.9% 3/18 | -10.02% 9/18 |
| 最新 | 1,699 2025/4/28 | 666,400 | 1356億8373万 | +6.05% 1,602 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 84%（1.84倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/04/28 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
397円（2002/12/24） - 328%（4.28倍）
1,699円（4/28）