株価チャート
株価
4/30
- 前日 (4/28)
- 1,971
- 始値
- 1,979
- 高値
- 2,148
- 安値
- 1,944
- 終値 +8.07%
- 2,130
- 出来高 +172.34%
- 529,700
乖離率
- 株価（5日）
移動平均値 - +8.56%
1,962 - 株価（25日）
移動平均値 - +12.94%
1,886 - 出来高（5日）
移動平均値 - +160.19%
203,580
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 | 1,979 | 2,148 | 1,944 | 2,130 | +8.07% | 529,700 | 1405億9862万 | +12.94% | 9.67 | 0.8 |
| 04/28 | 1,942 | 1,982 | 1,930 | 1,971 | +3.03% | 194,500 | 1301億323万 | +4.67% | 8.95 | 0.74 |
| 04/25 | 1,902 | 1,933 | 1,901 | 1,913 | +0.68% | 85,200 | 1262億7472万 | +1.49% | 8.69 | 0.72 |
| 04/24 | 1,912 | 1,933 | 1,895 | 1,900 | +0.11% | 87,000 | 1254億1661万 | +0.48% | 8.63 | 0.71 |
| 04/23 | 1,886 | 1,911 | 1,883 | 1,898 | +1.12% | 121,500 | 1252億8459万 | +0.11% | 8.62 | 0.71 |
| 04/22 | 1,859 | 1,879 | 1,856 | 1,877 | +0.54% | 55,200 | 1238億9841万 | -1.31% | 8.52 | 0.7 |
| 04/21 | 1,860 | 1,876 | 1,853 | 1,867 | +0.21% | 63,500 | 1232億3832万 | -2.2% | 8.48 | 0.7 |
| 04/18 | 1,839 | 1,871 | 1,837 | 1,863 | +1.86% | 77,300 | 1229億7429万 | -2.72% | 8.46 | 0.7 |
| 04/17 | 1,805 | 1,831 | 1,799 | 1,829 | +0.88% | 63,800 | 1207億2999万 | -4.79% | 8.31 | 0.69 |
| 04/16 | 1,808 | 1,820 | 1,798 | 1,813 | -0.55% | 149,200 | 1196億7385万 | -6.01% | 8.23 | 0.68 |
| 04/15 | 1,858 | 1,866 | 1,823 | 1,823 | -0.76% | 82,800 | 1203億3394万 | -5.89% | 8.28 | 0.68 |
| 04/14 | 1,812 | 1,847 | 1,802 | 1,837 | +2.11% | 118,800 | 1212億5806万 | -5.55% | 8.34 | 0.69 |
| 04/11 | 1,758 | 1,800 | 1,729 | 1,799 | -0.83% | 138,900 | 1187億4973万 | -7.84% | 8.17 | 0.68 |
| 04/10 | 1,857 | 1,857 | 1,807 | 1,814 | +4.13% | 134,500 | 1197億3986万 | -7.45% | 8.24 | 0.68 |
| 04/09 | 1,754 | 1,778 | 1,716 | 1,742 | -2.46% | 149,300 | 1149億8723万 | -11.48% | 7.91 | 0.65 |
| 04/08 | 1,750 | 1,795 | 1,744 | 1,786 | +5.68% | 183,300 | 1178億9161万 | -9.71% | 8.11 | 0.67 |
| 04/07 | 1,675 | 1,730 | 1,613 | 1,690 | -5.69% | 231,900 | 1115億5477万 | -14.95% | 7.67 | 0.63 |
| 04/04 | 1,832 | 1,837 | 1,747 | 1,792 | -3.91% | 297,000 | 1182億8766万 | -10.31% | 8.14 | 0.67 |
| 04/03 | 1,842 | 1,868 | 1,830 | 1,865 | -2.92% | 169,400 | 1231億630万 | -7.08% | 8.47 | 0.7 |
| 04/02 | 1,980 | 1,985 | 1,920 | 1,921 | -2.54% | 124,400 | 1268億279万 | -4.38% | 8.72 | 0.72 |
| 04/01 | 1,990 | 2,007 | 1,971 | 1,971 | -0.76% | 99,100 | 1301億323万 | -1.99% | 8.95 | 0.74 |
| 03/31 | 2,002 | 2,009 | 1,971 | 1,986 | -1.78% | 212,000 | 1310億9336万 | -1.19% | 9.02 | 0.75 |
| 03/28 | 2,031 | 2,034 | 2,007 | 2,022 | -0.44% | 128,300 | 1334億6968万 | +0.65% | 9.18 | 0.76 |
| 03/27 | 2,020 | 2,031 | 2,002 | 2,031 | +0.59% | 149,700 | 1340億6375万 | +1.1% | 9.22 | 0.76 |
| 03/26 | 2,043 | 2,049 | 2,013 | 2,019 | -1.61% | 184,800 | 1332億7165万 | +0.45% | 9.17 | 0.76 |
| 03/25 | 2,030 | 2,059 | 2,026 | 2,052 | +1.28% | 140,700 | 1354億4994万 | +2.04% | 9.32 | 0.77 |
| 03/24 | 2,052 | 2,052 | 2,022 | 2,026 | -1.32% | 126,100 | 1337億3371万 | +0.6% | 9.2 | 0.76 |
| 03/21 | 2,023 | 2,065 | 2,023 | 2,053 | +0.98% | 134,200 | 1355億1595万 | +1.89% | 9.32 | 0.77 |
| 03/19 | 2,038 | 2,056 | 2,023 | 2,033 | -0.73% | 92,100 | 1341億9577万 | +0.99% | 9.23 | 0.76 |
| 03/18 | 2,051 | 2,080 | 2,048 | 2,048 | +0.74% | 139,000 | 1351億8590万 | +1.84% | 9.3 | 0.77 |
| 03/17 | 2,017 | 2,043 | 2,009 | 2,033 | +0.84% | 133,800 | 1341億9577万 | +1.19% | 9.23 | 0.76 |
| 03/14 | 2,024 | 2,048 | 2,013 | 2,016 | -0.4% | 148,300 | 1330億7362万 | +0.4% | 9.16 | 0.76 |
| 03/13 | 2,015 | 2,072 | 2,015 | 2,024 | -0.3% | 160,100 | 1336億169万 | +0.8% | 9.19 | 0.76 |
| 03/12 | 2,000 | 2,030 | 1,997 | 2,030 | +1% | 162,900 | 1339億9775万 | +1.15% | 9.22 | 0.76 |
| 03/11 | 2,003 | 2,021 | 1,993 | 2,010 | -0.64% | 135,900 | 1326億7757万 | +0.25% | 9.13 | 0.75 |
| 03/10 | 2,013 | 2,029 | 2,000 | 2,023 | +0.45% | 126,900 | 1335億3568万 | +0.75% | 9.19 | 0.76 |
| 03/07 | 1,991 | 2,014 | 1,961 | 2,014 | +0.4% | 130,100 | 1329億4161万 | +0.2% | 9.15 | 0.76 |
| 03/06 | 2,013 | 2,016 | 1,997 | 2,006 | +0.5% | 71,200 | 1324億1354万 | -0.3% | 9.11 | 0.75 |
| 03/05 | 2,000 | 2,016 | 1,994 | 1,996 | +0.25% | 117,100 | 1317億5345万 | -0.94% | 9.06 | 0.75 |
| 03/04 | 2,001 | 2,010 | 1,965 | 1,991 | -1.14% | 110,900 | 1314億2340万 | -1.29% | 9.04 | 0.75 |
| 03/03 | 1,997 | 2,022 | 1,994 | 2,014 | +1.77% | 92,200 | 1329億4161万 | -0.2% | 9.15 | 0.76 |
| 02/28 | 1,987 | 2,021 | 1,956 | 1,979 | -1.2% | 258,300 | 1306億3130万 | -1.93% | 8.99 | 0.74 |
| 02/27 | 1,935 | 2,041 | 1,935 | 2,003 | +4.16% | 294,700 | 1322億1551万 | -0.89% | 9.1 | 0.75 |
| 02/26 | 1,969 | 1,977 | 1,923 | 1,923 | -2.53% | 293,900 | 1269億3481万 | -4.99% | 8.73 | 0.72 |
| 02/25 | 1,952 | 1,979 | 1,949 | 1,973 | +1.13% | 139,000 | 1302億3525万 | -2.71% | 8.96 | 0.74 |
| 02/21 | 1,948 | 1,974 | 1,934 | 1,951 | -0.31% | 159,100 | 1287億8305万 | -3.99% | 8.86 | 0.73 |
| 02/20 | 2,008 | 2,008 | 1,957 | 1,957 | -3.17% | 123,500 | 1291億7911万 | -3.88% | 8.89 | 0.73 |
| 02/19 | 2,046 | 2,046 | 2,012 | 2,021 | -1.22% | 81,400 | 1334億367万 | -0.93% | 9.18 | 0.76 |
| 02/18 | 2,076 | 2,076 | 2,041 | 2,046 | -0.15% | 57,400 | 1350億5389万 | +0.15% | 9.29 | 0.77 |
| 02/17 | 2,137 | 2,137 | 2,049 | 2,049 | -4.12% | 108,200 | 1352億5191万 | +0.1% | 9.31 | 0.77 |
| 02/14 | 2,055 | 2,138 | 2,052 | 2,137 | +4.55% | 280,900 | 1410億6068万 | +4.24% | 9.7 | 0.8 |
| 02/13 | 2,020 | 2,088 | 2,005 | 2,044 | +2.2% | 397,500 | 1349億2187万 | -0.34% | 9.28 | 0.77 |
| 02/12 | 2,008 | 2,008 | 1,974 | 2,000 | +0.55% | 138,100 | 1320億1748万 | -2.82% | 9.08 | 0.75 |
| 02/10 | 1,980 | 1,996 | 1,974 | 1,989 | -0.55% | 101,700 | 1312億9139万 | -3.77% | 9.03 | 0.75 |
| 02/07 | 2,002 | 2,015 | 1,999 | 2,000 | -0.35% | 75,900 | 1320億1748万 | -3.94% | 9.08 | 0.75 |
| 02/06 | 2,009 | 2,033 | 1,996 | 2,007 | -0.05% | 111,300 | 1324億7954万 | -4.15% | 9.11 | 0.75 |
| 02/05 | 2,003 | 2,011 | 1,987 | 2,008 | +0.15% | 170,800 | 1325億4555万 | -4.7% | 9.12 | 0.75 |
| 02/04 | 2,022 | 2,049 | 2,005 | 2,005 | +0.96% | 117,700 | 1323億4753万 | -5.47% | 9.11 | 0.75 |
| 02/03 | 2,060 | 2,063 | 1,975 | 1,986 | -4.15% | 337,100 | 1310億9336万 | -6.98% | 9.02 | 0.75 |
| 01/31 | 2,080 | 2,084 | 2,063 | 2,072 | -0.81% | 117,100 | 1367億7011万 | -3.67% | 9.41 | 0.78 |
| 01/30 | 2,070 | 2,100 | 2,070 | 2,089 | +1.26% | 99,000 | 1378億9226万 | -3.38% | 9.49 | 0.78 |
| 01/29 | 2,060 | 2,076 | 2,052 | 2,063 | 0% | 78,900 | 1361億7603万 | -4.97% | 9.37 | 0.77 |
| 01/28 | 2,032 | 2,072 | 2,032 | 2,063 | +0.68% | 80,200 | 1361億7603万 | -5.41% | 9.37 | 0.77 |
| 01/27 | 2,040 | 2,060 | 2,026 | 2,049 | +1.34% | 99,500 | 1352億5191万 | -6.48% | 9.31 | 0.77 |
| 01/24 | 2,038 | 2,045 | 2,022 | 2,022 | 0% | 58,900 | 1334億6968万 | -8.17% | 9.18 | 0.76 |
| 01/23 | 2,041 | 2,045 | 2,022 | 2,022 | -1.75% | 97,600 | 1334億6968万 | -8.75% | 9.18 | 0.76 |
| 01/22 | 2,053 | 2,064 | 2,041 | 2,058 | -0.05% | 71,100 | 1358億4599万 | -7.63% | 9.35 | 0.77 |
| 01/21 | 2,045 | 2,065 | 2,031 | 2,059 | +0.83% | 88,200 | 1359億1200万 | -7.87% | 9.35 | 0.77 |
| 01/20 | 2,051 | 2,062 | 2,035 | 2,042 | -0.68% | 150,600 | 1347億8985万 | -8.84% | 9.27 | 0.77 |
| 01/17 | 2,026 | 2,063 | 2,020 | 2,056 | +0.19% | 136,100 | 1357億1397万 | -8.46% | 9.34 | 0.77 |
| 01/16 | 2,065 | 2,068 | 2,042 | 2,052 | -0.73% | 164,600 | 1354億4994万 | -8.84% | 9.32 | 0.77 |
| 01/15 | 2,101 | 2,103 | 2,058 | 2,067 | -1.62% | 109,500 | 1364億4007万 | -8.34% | 9.39 | 0.78 |
| 01/14 | 2,120 | 2,135 | 2,100 | 2,101 | -1.22% | 98,000 | 1386億8437万 | -6.99% | 9.54 | 0.79 |
| 01/10 | 2,109 | 2,134 | 2,091 | 2,127 | +0.24% | 122,600 | 1404億59万 | -6.01% | 9.66 | 0.8 |
| 01/09 | 2,151 | 2,165 | 2,120 | 2,122 | -2.3% | 141,300 | 1400億7055万 | -6.31% | 9.64 | 0.8 |
| 01/08 | 2,187 | 2,195 | 2,172 | 2,172 | -1.94% | 121,800 | 1433億7099万 | -4.15% | 9.86 | 0.81 |
| 01/07 | 2,229 | 2,229 | 2,187 | 2,215 | -0.94% | 194,400 | 1462億936万 | -2.16% | 10.06 | 0.83 |
| 01/06 | 2,328 | 2,328 | 2,236 | 2,236 | -4.73% | 144,200 | 1475億9555万 | -1.11% | 10.15 | 0.84 |
| 2024 | ||||||||||
| 12/30 | 2,330 | 2,369 | 2,328 | 2,347 | +1.56% | 147,100 | 1549億2252万 | +3.94% | 9.62 | 0.89 |
| 12/27 | 2,318 | 2,339 | 2,301 | 2,311 | -1.37% | 118,300 | 1525億4620万 | +2.67% | 9.47 | 0.88 |
| 12/26 | 2,347 | 2,352 | 2,323 | 2,343 | -0.26% | 121,700 | 1546億5848万 | +4.27% | 9.6 | 0.89 |
| 12/25 | 2,330 | 2,349 | 2,292 | 2,349 | -0.25% | 145,700 | 1550億5453万 | +4.82% | 9.62 | 0.89 |
| 12/24 | 2,382 | 2,399 | 2,355 | 2,355 | -1.3% | 94,700 | 1554億5059万 | +5.32% | 9.65 | 0.89 |
| 12/23 | 2,360 | 2,396 | 2,360 | 2,386 | +2.01% | 172,300 | 1574億9686万 | +7% | 9.78 | 0.9 |
| 12/20 | 2,343 | 2,370 | 2,339 | 2,339 | +1.34% | 177,300 | 1543億9445万 | +5.27% | 9.58 | 0.89 |
| 12/19 | 2,321 | 2,340 | 2,305 | 2,308 | -0.56% | 69,200 | 1523億4818万 | +4.15% | 9.46 | 0.87 |
| 12/18 | 2,344 | 2,360 | 2,308 | 2,321 | +0.48% | 153,600 | 1532億629万 | +4.98% | 9.51 | 0.88 |
| 12/17 | 2,337 | 2,369 | 2,310 | 2,310 | -0.9% | 99,200 | 1524億8019万 | +4.67% | 9.46 | 0.88 |
| 12/16 | 2,370 | 2,370 | 2,309 | 2,331 | -2.1% | 161,400 | 1538億6638万 | +5.76% | 9.55 | 0.88 |
| 12/13 | 2,296 | 2,394 | 2,289 | 2,381 | +3.39% | 306,200 | 1571億6681万 | +8.13% | 9.75 | 0.9 |
| 12/12 | 2,253 | 2,316 | 2,253 | 2,303 | +3.18% | 252,400 | 1520億1813万 | +4.82% | 9.44 | 0.87 |
| 12/11 | 2,207 | 2,241 | 2,206 | 2,232 | +1.45% | 128,800 | 1473億3151万 | +1.69% | 9.14 | 0.85 |
| 12/10 | 2,220 | 2,220 | 2,179 | 2,200 | +0.14% | 118,600 | 1452億1923万 | +0.23% | 9.01 | 0.83 |
| 12/09 | 2,166 | 2,208 | 2,166 | 2,197 | +1.43% | 126,000 | 1450億2121万 | +0.09% | 9 | 0.83 |
| 12/06 | 2,151 | 2,166 | 2,132 | 2,166 | +0.32% | 87,800 | 1429億7493万 | -1.41% | 8.87 | 0.82 |
| 12/05 | 2,167 | 2,173 | 2,151 | 2,159 | -0.6% | 76,600 | 1425億1287万 | -1.91% | 8.85 | 0.82 |
| 12/04 | 2,185 | 2,192 | 2,157 | 2,172 | -1.27% | 76,800 | 1433億7099万 | -1.54% | 8.9 | 0.82 |
| 12/03 | 2,168 | 2,226 | 2,168 | 2,200 | +1.66% | 92,000 | 1452億1923万 | -0.5% | 9.01 | 0.83 |
| 12/02 | 2,147 | 2,175 | 2,145 | 2,164 | +0.79% | 82,900 | 1428億4292万 | -2.26% | 8.87 | 0.82 |
| 11/29 | 2,145 | 2,173 | 2,145 | 2,147 | +0.61% | 72,000 | 1417億2077万 | -3.16% | 8.8 | 0.81 |
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 | 1,388 2,775 5/8 | 1,028 2,055 6/13 | 2,132,000 1,066,000 1/24 | - | - | +7.64% 8/18 | -15.14% 6/8 |
| 2008年 3月期 | 1,280 2,560 5/9 | 621 1,241 1/22 | 624,000 312,000 2/1 | - | - | +10.34% 2/19 | -19.8% 1/22 |
| 2009年 3月期 | 843 1,686 6/6 | 458 915 12/12 | 358,800 179,400 5/21 | - | - | +13.2% 3/26 | -22.46% 10/10 |
| 2010年 3月期 | 809 1,618 9/11 | 563 1,126 4/1 | 459,600 229,800 3/26 | - | - | +12.64% 6/10 | -9% 11/18 |
| 2011年 3月期 | 806 1,611 4/26 | 501 1,002 3/15 | 310,600 155,300 3/28 | 531億7004万 | 330億7038万 | +11.03% 11/22 | -22.42% 3/15 |
| 2012年 3月期 | 879 1,758 3/27 | 660 1,319 4/8 | 293,600 146,800 3/27 | 580億2168万 | 435億3276万 | +10.82% 2/15 | -8.98% 8/25 |
| 2013年 3月期 | 971 1,941 3/7 | 657 1,314 10/4 1,314 10/3 | 429,400 214,700 3/26 | 640億6148万 | 433億6774万 | +11.4% 5/7 | -8.85% 7/25 |
| 2014年 3月期 | 1,710 3,420 12/4 | 849 1,697 4/2 | 380,000 190,000 11/5 | 1128億7495万 | 560億841万 | +16.35% 5/8 | -13% 6/13 |
| 2015年 3月期 | 2,525 5,050 8/18 | 1,476 2,952 1/13 | 617,200 308,600 12/25 | 1666億7207万 | 974億2890万 | +10.44% 2/17 | -13.42% 1/21 |
| 2016年 12月期 | 2,800 5,600 6/3 | 1,830 3,660 2/12 | 950,200 475,100 12/27 | 1848億2448万 | 1207億9600万 | +12.5% 6/3 | -12.15% 8/5 |
| 2017年 12月期 | 3,410 12/25 | 2,396 4/14 | 855,500 8/8 | 2250億8981万 | 1581億5695万 | +13.72% 11/7 | -7.97% 2/7 |
| 2018年 12月期 | 3,480 1/10 | 2,448 3/20 | 911,300 3/16 | 2297億1042万 | 1615億8940万 | +8.94% 11/30 | -19.27% 2/14 |
| 2019年 12月期 | 3,180 2/8 | 2,192 6/26 | 575,800 12/26 | 2099億780万 | 1446億9116万 | +8.85% 2/8 | -13.1% 5/14 |
| 2020年 12月期 | 2,978 12/23 | 1,739 3/13 | 696,500 8/24 | 1965億7403万 | 1147億8920万 | +12.63% 3/27 | -19.3% 3/13 |
| 2021年 12月期 | 3,125 9/14 | 2,539 2/26 | 527,900 7/29 | 2062億7732万 | 1675億9620万 | +11.71% 3/19 | -8.96% 1/27 |
| 2022年 12月期 | 2,793 1/4 | 1,654 6/17 | 622,500 7/28 | 1843億6242万 | 1091億7846万 | +8.08% 7/21 | -13.98% 5/12 |
| 2023年 12月期 | 2,685 9/7 | 1,925 1/16 | 779,900 8/10 | 1772億3347万 | 1270億6683万 | +13.82% 9/4 | -8.26% 10/4 |
| 2024年 12月期 | 2,706 5/10 | 2,009 8/5 | 657,800 4/30 | 1786億1966万 | 1326億1156万 | +11.29% 9/10 | -13.65% 8/5 |
| 最新 | 2,130 2025/4/30 | 529,700 | 1405億9862万 | +12.94% 1,886 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/04/30 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
458円（2008/12/12） - 366%（4.66倍）
2,130円（4/30）