株価チャート
株価
4/28
- 前日 (4/25)
- 4,320
- 始値
- 4,320
- 高値
- 4,405
- 安値
- 4,300
- 終値 +1.74%
- 4,395
- 出来高 -48.84%
- 160,800
乖離率
- 株価（5日）
移動平均値 - +3.12%
4,262 - 株価（25日）
移動平均値 - +6.65%
4,121 - 出来高（5日）
移動平均値 - +24.38%
129,280
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 | 4,320 | 4,405 | 4,300 | 4,395 | +1.74% | 160,800 | 813億750万 | +6.65% | 9.94 | 1.36 |
| 04/25 | 4,290 | 4,375 | 4,265 | 4,320 | +2.01% | 314,300 | 799億2000万 | +4.8% | 9.77 | 1.34 |
| 04/24 | 4,265 | 4,275 | 4,225 | 4,235 | +0.47% | 78,500 | 783億4750万 | +2.62% | 9.58 | 1.31 |
| 04/23 | 4,190 | 4,225 | 4,185 | 4,215 | +1.69% | 53,300 | 779億7750万 | +1.96% | 9.53 | 1.31 |
| 04/22 | 4,100 | 4,160 | 4,100 | 4,145 | +0.48% | 39,500 | 766億8250万 | +0.12% | 9.37 | 1.29 |
| 04/21 | 4,105 | 4,135 | 4,090 | 4,125 | -0.48% | 46,400 | 763億1250万 | -0.55% | 9.33 | 1.28 |
| 04/18 | 4,090 | 4,145 | 4,075 | 4,145 | +1.72% | 41,100 | 766億8250万 | -0.24% | 9.37 | 1.29 |
| 04/17 | 4,020 | 4,075 | 4,005 | 4,075 | +0.87% | 29,300 | 753億8750万 | -2.04% | 9.22 | 1.26 |
| 04/16 | 4,045 | 4,070 | 4,005 | 4,040 | -0.12% | 44,900 | 747億4000万 | -3.09% | 9.14 | 1.25 |
| 04/15 | 4,080 | 4,100 | 4,045 | 4,045 | +0.37% | 42,400 | 748億3250万 | -3.3% | 9.15 | 1.25 |
| 04/14 | 4,010 | 4,050 | 3,980 | 4,030 | +2.28% | 47,900 | 745億5500万 | -3.93% | 9.11 | 1.25 |
| 04/11 | 3,800 | 3,940 | 3,740 | 3,940 | +1.03% | 85,200 | 728億9000万 | -6.28% | 8.91 | 1.22 |
| 04/10 | 3,985 | 3,985 | 3,850 | 3,900 | +7.88% | 101,600 | 721億5000万 | -7.6% | 8.82 | 1.21 |
| 04/09 | 3,710 | 3,710 | 3,560 | 3,615 | -5.98% | 111,600 | 668億7750万 | -15% | 8.18 | 1.12 |
| 04/08 | 3,670 | 3,885 | 3,670 | 3,845 | +10.97% | 103,000 | 711億3250万 | -10.5% | 8.7 | 1.19 |
| 04/07 | 3,570 | 3,575 | 3,430 | 3,465 | -10% | 173,900 | 641億250万 | -20.03% | 7.84 | 1.08 |
| 04/04 | 3,960 | 3,970 | 3,750 | 3,850 | -5.64% | 192,100 | 712億2500万 | -12.2% | 8.71 | 1.19 |
| 04/03 | 4,130 | 4,140 | 4,040 | 4,080 | -4.45% | 103,300 | 754億8000万 | -7.82% | 9.23 | 1.27 |
| 04/02 | 4,250 | 4,270 | 4,220 | 4,270 | +0.95% | 66,800 | 789億9500万 | -4.04% | 9.66 | 1.32 |
| 04/01 | 4,310 | 4,325 | 4,230 | 4,230 | -1.86% | 97,200 | 782億5500万 | -5.39% | 9.57 | 1.31 |
| 03/31 | 4,350 | 4,380 | 4,310 | 4,310 | -2.05% | 100,300 | 797億3500万 | -4.16% | 9.75 | 1.34 |
| 03/28 | 4,435 | 4,440 | 4,375 | 4,400 | -0.79% | 74,900 | 814億 | -2.72% | 9.95 | 1.37 |
| 03/27 | 4,460 | 4,465 | 4,385 | 4,435 | -0.67% | 98,100 | 820億4750万 | -2.51% | 10.03 | 1.38 |
| 03/26 | 4,500 | 4,515 | 4,435 | 4,465 | +0.34% | 119,300 | 826億250万 | -2.4% | 10.1 | 1.39 |
| 03/25 | 4,460 | 4,510 | 4,445 | 4,450 | +0.68% | 54,500 | 823億2500万 | -3.28% | 10.06 | 1.38 |
| 03/24 | 4,495 | 4,495 | 4,415 | 4,420 | -0.79% | 62,200 | 817億7000万 | -4.54% | 10 | 1.37 |
| 03/21 | 4,400 | 4,485 | 4,385 | 4,455 | +1.37% | 100,100 | 824億1750万 | -4.52% | 10.07 | 1.38 |
| 03/19 | 4,380 | 4,465 | 4,380 | 4,395 | +0.34% | 65,700 | 813億750万 | -6.53% | 9.94 | 1.36 |
| 03/18 | 4,335 | 4,400 | 4,335 | 4,380 | +1.27% | 73,300 | 810億3000万 | -7.56% | 9.91 | 1.36 |
| 03/17 | 4,310 | 4,335 | 4,280 | 4,325 | +0.58% | 55,200 | 800億1250万 | -9.42% | 9.78 | 1.34 |
| 03/14 | 4,225 | 4,320 | 4,225 | 4,300 | +0.7% | 61,300 | 795億5000万 | -10.75% | 9.72 | 1.33 |
| 03/13 | 4,340 | 4,345 | 4,245 | 4,270 | -0.81% | 85,500 | 789億9500万 | -12.1% | 9.66 | 1.32 |
| 03/12 | 4,385 | 4,385 | 4,290 | 4,305 | -1.82% | 80,900 | 796億4250万 | -12.05% | 9.74 | 1.34 |
| 03/11 | 4,270 | 4,390 | 4,235 | 4,385 | +0.8% | 102,600 | 811億2250万 | -10.96% | 9.92 | 1.36 |
| 03/10 | 4,295 | 4,420 | 4,255 | 4,350 | +1.99% | 142,100 | 804億7500万 | -12.16% | 9.84 | 1.35 |
| 03/07 | 4,300 | 4,395 | 4,265 | 4,265 | -2.29% | 195,500 | 789億250万 | -14.36% | 9.65 | 1.32 |
| 03/06 | 4,715 | 4,830 | 4,345 | 4,365 | -6.93% | 423,300 | 807億5250万 | -12.87% | 9.87 | 1.35 |
| 03/05 | 4,675 | 4,705 | 4,630 | 4,690 | -0.11% | 82,000 | 867億6500万 | -6.85% | 10.61 | 1.46 |
| 03/04 | 4,730 | 4,730 | 4,610 | 4,695 | -1.78% | 116,400 | 868億5750万 | -7.05% | 10.62 | 1.46 |
| 03/03 | 4,820 | 4,830 | 4,740 | 4,780 | +0.42% | 71,800 | 884億3000万 | -5.7% | 10.81 | 1.48 |
| 02/28 | 4,810 | 4,840 | 4,660 | 4,760 | -2.36% | 146,100 | 880億6000万 | -6.37% | 10.76 | 1.48 |
| 02/27 | 4,705 | 4,915 | 4,705 | 4,875 | +4.28% | 98,500 | 901億8750万 | -4.39% | 11.02 | 1.51 |
| 02/26 | 4,765 | 4,785 | 4,665 | 4,675 | -2.5% | 89,500 | 864億8750万 | -8.42% | 10.57 | 1.45 |
| 02/25 | 4,810 | 4,855 | 4,745 | 4,795 | -1.74% | 115,200 | 887億750万 | -6.38% | 10.84 | 1.49 |
| 02/21 | 4,905 | 4,925 | 4,820 | 4,880 | -1.61% | 90,100 | 902億8000万 | -4.8% | 11.04 | 1.51 |
| 02/20 | 5,000 | 5,010 | 4,945 | 4,960 | -1.59% | 66,300 | 917億6000万 | -3.22% | 11.22 | 1.54 |
| 02/19 | 5,100 | 5,100 | 4,995 | 5,040 | -0.98% | 93,400 | 932億4000万 | -1.56% | 11.4 | 1.56 |
| 02/18 | 5,120 | 5,130 | 5,060 | 5,090 | -0.78% | 52,900 | 941億6500万 | -0.39% | 11.51 | 1.58 |
| 02/17 | 5,200 | 5,250 | 5,130 | 5,130 | -0.77% | 87,300 | 949億500万 | +0.53% | 11.6 | 1.59 |
| 02/14 | 5,310 | 5,320 | 5,170 | 5,170 | -2.64% | 51,700 | 956億4500万 | +1.53% | 11.69 | 1.6 |
| 02/13 | 5,350 | 5,370 | 5,310 | 5,310 | -0.75% | 26,400 | 982億3500万 | +4.49% | 12.01 | 1.65 |
| 02/12 | 5,360 | 5,400 | 5,320 | 5,350 | +0.94% | 38,800 | 989億7500万 | +5.69% | 12.1 | 1.66 |
| 02/10 | 5,300 | 5,360 | 5,270 | 5,300 | 0% | 39,400 | 980億5000万 | +5.22% | 11.99 | 1.64 |
| 02/07 | 5,410 | 5,450 | 5,300 | 5,300 | -2.21% | 32,600 | 980億5000万 | +5.54% | 11.99 | 1.64 |
| 02/06 | 5,330 | 5,490 | 5,300 | 5,420 | +2.26% | 87,600 | 1002億7000万 | +8.16% | 12.26 | 1.68 |
| 02/05 | 5,230 | 5,320 | 5,170 | 5,300 | +2.12% | 80,800 | 980億5000万 | +6.17% | 11.99 | 1.64 |
| 02/04 | 5,150 | 5,290 | 5,150 | 5,190 | +2.77% | 104,400 | 960億1500万 | +4.26% | 11.74 | 1.61 |
| 02/03 | 5,090 | 5,140 | 5,040 | 5,050 | -0.2% | 72,000 | 934億2500万 | +1.63% | 11.42 | 1.57 |
| 01/31 | 5,060 | 5,110 | 5,010 | 5,060 | +0.2% | 62,100 | 936億1000万 | +1.85% | 11.44 | 1.57 |
| 01/30 | 4,960 | 5,050 | 4,945 | 5,050 | +0.6% | 95,000 | 934億2500万 | +1.69% | 11.42 | 1.48 |
| 01/29 | 5,000 | 5,060 | 4,980 | 5,020 | +0.6% | 38,300 | 928億7000万 | +1.09% | 11.35 | 1.47 |
| 01/28 | 5,010 | 5,070 | 4,975 | 4,990 | -1.77% | 29,400 | 923億1500万 | +0.4% | 11.28 | 1.46 |
| 01/27 | 5,170 | 5,170 | 5,060 | 5,080 | -1.36% | 35,700 | 939億8000万 | +2.01% | 11.49 | 1.49 |
| 01/24 | 5,200 | 5,260 | 5,150 | 5,150 | 0% | 56,100 | 952億7500万 | +3.06% | 11.65 | 1.51 |
| 01/23 | 5,180 | 5,200 | 5,120 | 5,150 | +0.19% | 52,100 | 952億7500万 | +2.75% | 11.65 | 1.51 |
| 01/22 | 5,050 | 5,160 | 5,000 | 5,140 | +2.19% | 43,300 | 950億9000万 | +2.23% | 11.62 | 1.51 |
| 01/21 | 5,070 | 5,100 | 4,955 | 5,030 | -1.18% | 46,000 | 930億5500万 | -0.32% | 11.38 | 1.47 |
| 01/20 | 5,040 | 5,130 | 5,020 | 5,090 | +3.98% | 97,000 | 941億6500万 | +0.59% | 11.51 | 1.49 |
| 01/17 | 4,865 | 4,930 | 4,855 | 4,895 | +0.62% | 46,300 | 905億5750万 | -3.66% | 11.07 | 1.43 |
| 01/16 | 4,860 | 4,915 | 4,855 | 4,865 | +0.72% | 62,600 | 900億250万 | -4.53% | 11 | 1.43 |
| 01/15 | 4,775 | 4,845 | 4,770 | 4,830 | +0.63% | 56,700 | 893億5500万 | -5.46% | 10.92 | 1.41 |
| 01/14 | 4,895 | 4,920 | 4,755 | 4,800 | -2.34% | 63,800 | 888億 | -6.32% | 10.85 | 1.41 |
| 01/10 | 4,850 | 4,980 | 4,810 | 4,915 | +1.34% | 74,100 | 909億2750万 | -4.38% | 11.12 | 1.44 |
| 01/09 | 4,910 | 4,985 | 4,850 | 4,850 | -1.22% | 73,100 | 897億2500万 | -5.81% | 10.97 | 1.42 |
| 01/08 | 4,750 | 4,935 | 4,730 | 4,910 | +2.19% | 86,800 | 908億3500万 | -4.77% | 11.1 | 1.44 |
| 01/07 | 4,815 | 4,895 | 4,785 | 4,805 | +1.26% | 73,500 | 888億9250万 | -6.86% | 10.87 | 1.41 |
| 01/06 | 4,920 | 4,920 | 4,740 | 4,745 | -3.46% | 100,900 | 925億2750万 | -8.17% | 10.73 | 1.47 |
| 2024 | ||||||||||
| 12/30 | 5,050 | 5,050 | 4,910 | 4,915 | -2.09% | 60,400 | 958億4250万 | -5.13% | 11.12 | 1.53 |
| 12/27 | 4,930 | 5,050 | 4,865 | 5,020 | +1.21% | 76,500 | 978億9000万 | -3.29% | 11.35 | 1.56 |
| 12/26 | 4,920 | 4,960 | 4,845 | 4,960 | +0.4% | 67,400 | 967億2000万 | -4.73% | 11.22 | 1.54 |
| 12/25 | 5,010 | 5,010 | 4,865 | 4,940 | -0.6% | 51,500 | 963億3000万 | -5.47% | 11.17 | 1.54 |
| 12/24 | 5,050 | 5,050 | 4,960 | 4,970 | -1% | 32,700 | 969億1500万 | -5.32% | 11.24 | 1.54 |
| 12/23 | 5,020 | 5,070 | 4,995 | 5,020 | +0.4% | 35,900 | 978億9000万 | -4.71% | 11.35 | 1.56 |
| 12/20 | 5,070 | 5,070 | 4,980 | 5,000 | -0.99% | 82,100 | 975億 | -5.39% | 11.31 | 1.55 |
| 12/19 | 5,010 | 5,110 | 5,000 | 5,050 | -1.56% | 62,600 | 984億7500万 | -4.77% | 11.42 | 1.57 |
| 12/18 | 5,250 | 5,310 | 5,130 | 5,130 | -2.29% | 61,500 | 1000億3500万 | -3.86% | 11.6 | 1.59 |
| 12/17 | 5,500 | 5,570 | 5,250 | 5,250 | -4.55% | 61,300 | 1023億7500万 | -2.05% | 11.87 | 1.63 |
| 12/16 | 5,550 | 5,610 | 5,470 | 5,500 | -0.18% | 43,400 | 1072億5000万 | +2.31% | 12.44 | 1.71 |
| 12/13 | 5,550 | 5,600 | 5,480 | 5,510 | -1.08% | 51,800 | 1074億4500万 | +2.47% | 12.46 | 1.71 |
| 12/12 | 5,670 | 5,690 | 5,560 | 5,570 | -0.18% | 67,000 | 1086億1500万 | +3.63% | 12.6 | 1.73 |
| 12/11 | 5,300 | 5,600 | 5,260 | 5,580 | +3.72% | 140,900 | 1088億1000万 | +3.91% | 12.62 | 1.73 |
| 12/10 | 5,720 | 5,770 | 5,150 | 5,380 | -4.27% | 288,700 | 1049億1000万 | +0.34% | 12.17 | 1.67 |
| 12/09 | 5,290 | 5,720 | 5,290 | 5,620 | +6.84% | 381,200 | 1095億9000万 | +4.93% | 12.71 | 1.75 |
| 12/06 | 5,210 | 5,260 | 5,190 | 5,260 | +1.15% | 27,900 | 1025億7000万 | -1.39% | 11.9 | 1.63 |
| 12/05 | 5,260 | 5,280 | 5,160 | 5,200 | -0.19% | 45,600 | 1014億 | -2.4% | 11.76 | 1.62 |
| 12/04 | 5,280 | 5,320 | 5,200 | 5,210 | +0.58% | 41,900 | 1015億9500万 | -2.07% | 11.78 | 1.62 |
| 12/03 | 5,170 | 5,240 | 5,170 | 5,180 | +0.39% | 43,000 | 1010億1000万 | -2.26% | 11.71 | 1.61 |
| 12/02 | 5,010 | 5,210 | 5,010 | 5,160 | +2.99% | 46,100 | 1006億2000万 | -2.29% | 11.67 | 1.6 |
| 11/29 | 4,980 | 5,110 | 4,960 | 5,010 | +0.6% | 49,800 | 976億9500万 | -4.75% | 11.33 | 1.56 |
| 11/28 | 4,995 | 5,040 | 4,960 | 4,980 | -0.6% | 43,000 | 971億1000万 | -5.05% | 11.26 | 1.55 |
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 | 1,640 3,280 7/20 3,280 7/19 | 1,063 2,125 10/29 | 262,000 131,000 6/13 | - | - | +12.63% 12/14 | -19.3% 8/10 |
| 2008年 10月期 | 1,125 2,250 11/1 | 446 891 10/7 | 252,600 126,300 1/18 | - | - | +20.18% 5/20 | -34.97% 10/8 |
| 2009年 10月期 | 625 1,250 8/7 | 370 740 3/19 | 64,800 32,400 11/18 | - | - | +25.87% 7/31 | -20.66% 3/18 |
| 2010年 10月期 | 575 1,150 4/27 1,150 4/14 | 337 674 8/26 | 131,800 65,900 5/28 | - | - | +15.98% 3/23 | -18.29% 5/26 |
| 2011年 10月期 | 620 1,240 7/4 | 350 701 11/2 700 11/1 | 227,800 113,900 9/5 | 133億9200万 | 75億6000万 | +15.55% 12/17 | -25.9% 3/15 |
| 2012年 10月期 | 590 1,179 4/4 | 431 861 11/14 | 100,000 50,000 12/13 | 127億3320万 | 92億9880万 | +10.38% 3/22 | -8.97% 5/16 |
| 2013年 10月期 | 728 1,455 5/8 | 450 900 11/8 | 330,000 165,000 10/28 | 157億1400万 | 97億2000万 | +23.73% 3/25 | -15.93% 6/7 |
| 2014年 10月期 | 980 1,959 9/29 | 551 1,101 12/12 | 132,800 66,400 10/28 | 211億5720万 | 118億9080万 | +12.13% 9/1 | -9.05% 10/30 |
| 2015年 10月期 | 1,095 2,190 7/2 | 729 1,457 8/25 | 230,400 115,200 10/27 | 236億5200万 | 157億3560万 | +9.57% 7/1 | -15.28% 8/24 |
| 2016年 10月期 | 884 1,767 6/24 | 700 1,400 2/12 | 287,400 143,700 10/26 | 190億8360万 | 151億2000万 | +10.85% 3/7 | -13.09% 2/12 |
| 2017年 10月期 | 1,300 2,600 10/18 | 794 1,588 11/9 | 229,400 114,700 10/26 | 280億8000万 | 171億5040万 | +27.01% 11/7 | -5.12% 8/14 |
| 2018年 10月期 | 1,950 3,900 1/4 | 1,243 2,485 11/2 | 1,904,200 952,100 12/28 | 421億2000万 | 268億3800万 | +13.96% 1/4 | -15.57% 2/9 |
| 2019年 10月期 | 1,475 2,950 7/4 | 1,133 2,265 5/14 | 342,000 171,000 3/18 | 318億6000万 | 244億6200万 | +12.42% 6/17 | -11.42% 5/10 |
| 2020年 10月期 | 1,788 3,575 1/7 | 898 1,795 3/17 | 277,200 138,600 10/29 | 386億1000万 | 193億8600万 | +17.04% 12/17 | -31.67% 3/13 |
| 2021年 10月期 | 2,690 5,380 9/17 | 1,410 2,820 11/19 | 247,800 123,900 10/8 | 581億400万 | 304億5600万 | +19.06% 9/17 | -8.9% 5/13 |
| 2022年 10月期 | 3,350 6,700 1/12 | 2,240 4,480 11/29 | 382,400 191,200 3/18 | 703億5000万 | 483億8400万 | +17.64% 12/14 | -12.82% 4/12 |
| 2023年 10月期 | 4,155 9/5 | 2,564 11/14 | 820,200 9/27 | 872億5500万 | 538億4400万 | +16.81% 12/15 | -15.13% 9/20 |
| 2024年 10月期 | 6,090 5/21 | 3,050 12/7 | 538,900 5/31 | 1187億5500万 | 640億5000万 | +23.38% 4/9 | -16.76% 8/5 |
| 最新 | 4,395 2025/4/28 | 160,800 | 813億750万 | +6.65% 4,121 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/25
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 112%（2.12倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/04/28 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
160円（2002/12/18） - 2647%（27.47倍）
4,395円（4/28）