株価チャート
株価
4/28
- 前日 (4/25)
- 1,006
- 始値
- 1,006
- 高値
- 1,009
- 安値
- 1,001
- 終値 +0.3%
- 1,009
- 出来高 +160.81%
- 57,900
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,012 - 株価（25日）
移動平均値 - 0%
1,009 - 出来高（5日）
移動平均値 - +94.16%
29,820
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 | 1,006 | 1,009 | 1,001 | 1,009 | +0.3% | 57,900 | 231億1646万 | 0% | 52.34 | 2.45 |
| 04/25 | 1,012 | 1,017 | 1,005 | 1,006 | -0.69% | 22,200 | 230億4773万 | -0.49% | 52.18 | 2.44 |
| 04/24 | 1,023 | 1,026 | 1,010 | 1,013 | -0.88% | 21,200 | 232億810万 | -0.1% | 52.54 | 2.46 |
| 04/23 | 1,016 | 1,022 | 1,015 | 1,022 | +1.09% | 23,600 | 234億1430万 | +0.59% | 53.01 | 2.48 |
| 04/22 | 1,007 | 1,014 | 1,007 | 1,011 | +0.8% | 24,200 | 231億6228万 | -0.69% | 52.44 | 2.46 |
| 04/21 | 1,011 | 1,011 | 1,002 | 1,003 | -0.79% | 20,700 | 229億7900万 | -1.76% | 52.02 | 2.44 |
| 04/18 | 1,004 | 1,011 | 1,002 | 1,011 | +1.51% | 23,400 | 231億6228万 | -1.27% | 52.44 | 2.46 |
| 04/17 | 999 | 1,003 | 991 | 996 | -0.3% | 33,500 | 228億1863万 | -3.11% | 51.66 | 2.42 |
| 04/16 | 1,006 | 1,010 | 996 | 999 | -0.7% | 34,700 | 228億8736万 | -3.2% | 51.82 | 2.43 |
| 04/15 | 1,008 | 1,015 | 1,006 | 1,006 | -0.3% | 21,400 | 230億4773万 | -2.9% | 52.18 | 2.44 |
| 04/14 | 1,016 | 1,016 | 1,009 | 1,009 | -0.2% | 32,000 | 231億1646万 | -2.89% | 52.34 | 2.45 |
| 04/11 | 995 | 1,014 | 989 | 1,011 | +0.3% | 37,200 | 231億6228万 | -3.07% | 52.44 | 2.46 |
| 04/10 | 1,000 | 1,009 | 994 | 1,008 | +3.81% | 64,100 | 230億9355万 | -3.72% | 52.28 | 2.45 |
| 04/09 | 973 | 980 | 954 | 971 | -1.22% | 62,400 | 222億4587万 | -7.52% | 50.36 | 2.36 |
| 04/08 | 960 | 987 | 956 | 983 | +5.47% | 96,100 | 225億2080万 | -6.82% | 50.99 | 2.39 |
| 04/07 | 901 | 945 | 894 | 932 | -4.21% | 116,700 | 213億5237万 | -11.99% | 48.34 | 2.26 |
| 04/04 | 993 | 993 | 957 | 973 | -2.7% | 145,000 | 222億9169万 | -8.64% | 50.47 | 2.36 |
| 04/03 | 1,001 | 1,006 | 990 | 1,000 | -0.6% | 136,500 | 229億1027万 | -6.45% | 51.87 | 2.43 |
| 04/02 | 1,018 | 1,018 | 1,006 | 1,006 | -0.69% | 64,100 | 230億4773万 | -6.16% | 52.18 | 2.44 |
| 04/01 | 1,021 | 1,025 | 1,013 | 1,013 | -0.69% | 73,900 | 232億810万 | -5.77% | 52.54 | 2.46 |
| 03/31 | 1,025 | 1,028 | 1,019 | 1,020 | -1.16% | 87,400 | 233億6848万 | -5.29% | 52.91 | 2.48 |
| 03/28 | 1,049 | 1,050 | 1,031 | 1,032 | -3.28% | 223,500 | 236億4340万 | -4.44% | 53.53 | 2.51 |
| 03/27 | 1,062 | 1,069 | 1,060 | 1,067 | +0.66% | 204,700 | 244億4526万 | -1.39% | 55.34 | 2.59 |
| 03/26 | 1,057 | 1,061 | 1,056 | 1,060 | +0.28% | 164,100 | 242億8489万 | -2.12% | 54.98 | 2.58 |
| 03/25 | 1,067 | 1,068 | 1,057 | 1,057 | -1.21% | 460,800 | 242億1616万 | -2.4% | 54.83 | 2.57 |
| 03/24 | 1,075 | 1,076 | 1,069 | 1,070 | -0.47% | 203,800 | 245億1399万 | -1.38% | 55.5 | 2.6 |
| 03/21 | 1,071 | 1,077 | 1,071 | 1,075 | -0.19% | 61,900 | 246億2854万 | -1.01% | 55.76 | 2.61 |
| 03/19 | 1,068 | 1,082 | 1,068 | 1,077 | +0.56% | 69,400 | 246億7436万 | -1.01% | 55.86 | 2.62 |
| 03/18 | 1,065 | 1,078 | 1,064 | 1,071 | +0.56% | 89,600 | 245億3690万 | -1.56% | 55.55 | 2.6 |
| 03/17 | 1,077 | 1,079 | 1,061 | 1,065 | -3.01% | 260,300 | 243億9944万 | -2.2% | 55.24 | 2.59 |
| 03/14 | 1,099 | 1,103 | 1,097 | 1,098 | +0.09% | 44,900 | 251億5548万 | +0.73% | 56.95 | 2.67 |
| 03/13 | 1,096 | 1,104 | 1,096 | 1,097 | -0.36% | 22,000 | 251億3257万 | +0.64% | 56.9 | 2.67 |
| 03/12 | 1,093 | 1,102 | 1,093 | 1,101 | +0.64% | 20,400 | 252億2421万 | +1.1% | 57.11 | 2.68 |
| 03/11 | 1,085 | 1,102 | 1,085 | 1,094 | 0% | 35,400 | 250億6384万 | +0.46% | 56.74 | 2.66 |
| 03/10 | 1,095 | 1,101 | 1,093 | 1,094 | 0% | 54,200 | 250億6384万 | +0.46% | 56.74 | 2.66 |
| 03/07 | 1,096 | 1,104 | 1,094 | 1,094 | -1% | 44,800 | 250億6384万 | +0.37% | 56.74 | 2.66 |
| 03/06 | 1,099 | 1,106 | 1,096 | 1,105 | +0.55% | 25,400 | 253億1585万 | +1.38% | 57.31 | 2.68 |
| 03/05 | 1,082 | 1,105 | 1,082 | 1,099 | +0.83% | 25,200 | 251億7839万 | +0.83% | 57 | 2.67 |
| 03/04 | 1,078 | 1,095 | 1,078 | 1,090 | -0.09% | 20,800 | 249億7219万 | +0.09% | 56.54 | 2.65 |
| 03/03 | 1,077 | 1,091 | 1,077 | 1,091 | +1.96% | 25,700 | 249億9511万 | +0.37% | 56.59 | 2.65 |
| 02/28 | 1,077 | 1,087 | 1,070 | 1,070 | -0.93% | 20,500 | 245億1399万 | -1.47% | 55.5 | 2.6 |
| 02/27 | 1,075 | 1,092 | 1,069 | 1,080 | +0.93% | 23,900 | 247億4309万 | -0.46% | 56.02 | 2.62 |
| 02/26 | 1,075 | 1,079 | 1,068 | 1,070 | -0.74% | 33,400 | 245億1399万 | -1.29% | 55.5 | 2.6 |
| 02/25 | 1,075 | 1,084 | 1,074 | 1,078 | +0.28% | 22,400 | 246億9727万 | -0.37% | 55.91 | 2.62 |
| 02/21 | 1,081 | 1,087 | 1,075 | 1,075 | -0.56% | 28,400 | 246億2854万 | -0.46% | 55.76 | 2.61 |
| 02/20 | 1,084 | 1,092 | 1,078 | 1,081 | -0.09% | 27,600 | 247億6600万 | +0.19% | 56.07 | 2.63 |
| 02/19 | 1,089 | 1,092 | 1,081 | 1,082 | -0.73% | 18,500 | 247億8891万 | +0.46% | 56.12 | 2.63 |
| 02/18 | 1,098 | 1,098 | 1,082 | 1,090 | +0.93% | 17,700 | 249億7219万 | +1.49% | 56.54 | 2.65 |
| 02/17 | 1,099 | 1,102 | 1,080 | 1,080 | -1.64% | 24,900 | 247億4309万 | +0.75% | 56.02 | 2.62 |
| 02/14 | 1,100 | 1,102 | 1,097 | 1,098 | -0.54% | 14,500 | 251億5548万 | +2.62% | 56.95 | 2.67 |
| 02/13 | 1,105 | 1,105 | 1,099 | 1,104 | 0% | 19,900 | 252億9294万 | +3.47% | 57.26 | 2.68 |
| 02/12 | 1,100 | 1,104 | 1,092 | 1,104 | +1.01% | 25,000 | 252億9294万 | +3.66% | 57.26 | 2.68 |
| 02/10 | 1,100 | 1,101 | 1,093 | 1,093 | 0% | 9,900 | 250億4093万 | +2.92% | 56.69 | 2.66 |
| 02/07 | 1,100 | 1,101 | 1,092 | 1,093 | -0.36% | 12,600 | 250億4093万 | +3.02% | 56.69 | 2.66 |
| 02/06 | 1,090 | 1,099 | 1,090 | 1,097 | +1.11% | 8,200 | 251億3257万 | +3.49% | 56.9 | 2.67 |
| 02/05 | 1,086 | 1,096 | 1,085 | 1,085 | -0.09% | 16,500 | 248億5764万 | +2.46% | 56.28 | 2.64 |
| 02/04 | 1,091 | 1,098 | 1,086 | 1,086 | -0.18% | 22,200 | 248億8055万 | +2.74% | 56.33 | 2.64 |
| 02/03 | 1,091 | 1,092 | 1,084 | 1,088 | -1.09% | 34,800 | 249億2637万 | +3.03% | 56.43 | 2.64 |
| 01/31 | 1,107 | 1,107 | 1,086 | 1,100 | -0.63% | 22,300 | 252億130万 | +4.36% | 57.06 | 2.67 |
| 01/30 | 1,105 | 1,110 | 1,097 | 1,107 | +0.18% | 29,000 | 253億6167万 | +5.23% | 57.42 | 2.69 |
| 01/29 | 1,094 | 1,108 | 1,093 | 1,105 | +1.1% | 45,900 | 253億1585万 | +5.34% | 57.31 | 2.68 |
| 01/28 | 1,075 | 1,093 | 1,075 | 1,093 | +1.86% | 49,900 | 250億4093万 | +4.39% | 56.69 | 2.66 |
| 01/27 | 1,060 | 1,073 | 1,059 | 1,073 | +1.42% | 29,100 | 245億8272万 | +2.58% | 55.65 | 2.61 |
| 01/24 | 1,054 | 1,061 | 1,053 | 1,058 | +0.47% | 17,000 | 242億3907万 | +1.24% | 54.88 | 2.57 |
| 01/23 | 1,048 | 1,053 | 1,048 | 1,053 | +0.48% | 14,200 | 241億2451万 | +0.86% | 54.62 | 2.56 |
| 01/22 | 1,051 | 1,053 | 1,046 | 1,048 | -0.19% | 12,600 | 240億996万 | +0.38% | 54.36 | 2.55 |
| 01/21 | 1,041 | 1,054 | 1,041 | 1,050 | +0.96% | 21,700 | 240億5578万 | +0.57% | 54.46 | 2.55 |
| 01/20 | 1,035 | 1,043 | 1,035 | 1,040 | +1.17% | 19,300 | 238億2668万 | -0.38% | 53.94 | 2.53 |
| 01/17 | 1,031 | 1,034 | 1,026 | 1,028 | -0.29% | 26,500 | 235億5176万 | -1.53% | 53.32 | 2.5 |
| 01/16 | 1,034 | 1,034 | 1,030 | 1,031 | -0.1% | 73,600 | 236億2049万 | -1.34% | 53.48 | 2.51 |
| 01/15 | 1,030 | 1,033 | 1,028 | 1,032 | +1.08% | 64,300 | 236億4340万 | -1.34% | 53.53 | 2.51 |
| 01/14 | 1,025 | 1,029 | 1,021 | 1,021 | -0.39% | 116,600 | 233億9139万 | -2.48% | 52.96 | 2.48 |
| 01/10 | 1,028 | 1,031 | 1,022 | 1,025 | -0.29% | 62,400 | 234億8303万 | -2.29% | 53.17 | 2.49 |
| 01/09 | 1,037 | 1,037 | 1,027 | 1,028 | -1.15% | 90,300 | 235億5176万 | -2.1% | 53.32 | 2.5 |
| 01/08 | 1,046 | 1,046 | 1,037 | 1,040 | -0.57% | 57,800 | 238億2668万 | -1.14% | 53.94 | 2.53 |
| 01/07 | 1,049 | 1,049 | 1,041 | 1,046 | +0.38% | 63,100 | 239億6414万 | -0.66% | 54.25 | 2.54 |
| 01/06 | 1,062 | 1,062 | 1,042 | 1,042 | -2.16% | 123,600 | 238億7250万 | -1.04% | 54.05 | 2.53 |
| 2024 | ||||||||||
| 12/30 | 1,070 | 1,070 | 1,063 | 1,065 | -0.47% | 59,600 | 243億9944万 | +1.04% | 55.24 | 2.59 |
| 12/27 | 1,058 | 1,070 | 1,056 | 1,070 | +1.71% | 84,700 | 245億1399万 | +1.52% | 55.5 | 2.6 |
| 12/26 | 1,045 | 1,052 | 1,045 | 1,052 | +0.29% | 36,700 | 241億160万 | -0.19% | 54.57 | 2.56 |
| 12/25 | 1,050 | 1,050 | 1,040 | 1,049 | +0.48% | 21,700 | 240億3287万 | -0.47% | 54.41 | 2.55 |
| 12/24 | 1,044 | 1,048 | 1,042 | 1,044 | -0.1% | 18,600 | 239億1832万 | -0.95% | 54.15 | 2.54 |
| 12/23 | 1,052 | 1,052 | 1,045 | 1,045 | -0.67% | 20,100 | 239億4123万 | -0.95% | 54.2 | 2.54 |
| 12/20 | 1,049 | 1,054 | 1,047 | 1,052 | +0.67% | 18,000 | 241億160万 | -0.28% | 54.57 | 2.56 |
| 12/19 | 1,044 | 1,052 | 1,044 | 1,045 | -0.57% | 15,100 | 239億4123万 | -1.04% | 54.2 | 2.54 |
| 12/18 | 1,055 | 1,056 | 1,046 | 1,051 | -0.38% | 11,900 | 240億7869万 | -0.57% | 54.51 | 2.55 |
| 12/17 | 1,052 | 1,056 | 1,050 | 1,055 | +0.67% | 14,800 | 241億7034万 | -0.19% | 54.72 | 2.56 |
| 12/16 | 1,052 | 1,053 | 1,048 | 1,048 | +0.1% | 8,600 | 240億996万 | -0.85% | 54.36 | 2.55 |
| 12/13 | 1,040 | 1,053 | 1,040 | 1,047 | -0.38% | 18,300 | 239億8705万 | -0.85% | 54.31 | 2.54 |
| 12/12 | 1,048 | 1,053 | 1,047 | 1,051 | +0.48% | 18,600 | 240億7869万 | -0.47% | 54.51 | 2.55 |
| 12/11 | 1,048 | 1,051 | 1,042 | 1,046 | -0.19% | 19,600 | 239億6414万 | -0.85% | 54.25 | 2.54 |
| 12/10 | 1,050 | 1,050 | 1,046 | 1,048 | -0.19% | 13,200 | 240億996万 | -0.66% | 54.36 | 2.55 |
| 12/09 | 1,049 | 1,051 | 1,044 | 1,050 | +0.77% | 19,100 | 240億5578万 | -0.38% | 54.46 | 2.55 |
| 12/06 | 1,055 | 1,055 | 1,041 | 1,042 | -1.23% | 18,700 | 238億7250万 | -0.95% | 54.05 | 2.53 |
| 12/05 | 1,052 | 1,060 | 1,049 | 1,055 | +0.29% | 16,100 | 241億7034万 | +0.29% | 54.72 | 2.56 |
| 12/04 | 1,071 | 1,073 | 1,052 | 1,052 | -1.59% | 28,900 | 241億160万 | +0.1% | 54.57 | 2.56 |
| 12/03 | 1,065 | 1,070 | 1,061 | 1,069 | +0.47% | 22,600 | 244億9108万 | +1.81% | 55.45 | 2.6 |
| 12/02 | 1,074 | 1,074 | 1,060 | 1,064 | -0.09% | 14,600 | 243億7653万 | +1.53% | 55.19 | 2.59 |
| 11/29 | 1,060 | 1,072 | 1,060 | 1,065 | 0% | 15,200 | 243億9944万 | +1.82% | 55.24 | 2.59 |
| 11/28 | 1,052 | 1,068 | 1,052 | 1,065 | +0.85% | 23,000 | 243億9944万 | +2.01% | 55.24 | 2.59 |
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 | 984 3/13 | 874 6/9 | 135,000 9/25 | - | - | +3.44% 12/8 | -3.46% 10/12 |
| 2008年 3月期 | 959 6/5 4/2 | 751 3/31 | 134,000 9/21 | - | - | +2.8% 12/10 | -9.65% 1/22 |
| 2009年 3月期 | 865 8/6 | 555 3/3 | 142,000 9/24 | - | - | +15.26% 11/5 | -23.16% 10/10 |
| 2010年 3月期 | 667 6/30 | 490 2/9 | 197,000 3/26 | - | - | +5.62% 6/15 | -12.06% 11/25 |
| 2011年 3月期 | 530 5/12 | 337 10/25 | 373,000 9/27 | 119億8330万 | 76億1957万 | +16.19% 12/7 | -26.44% 10/25 |
| 2012年 3月期 | 494 3/8 | 402 10/6 | 310,000 3/27 | 111億6934万 | 90億8922万 | +6.75% 1/13 | -10.68% 10/5 |
| 2013年 3月期 | 714 3/26 | 439 4/5 | 295,000 9/25 | 161億4354万 | 99億2579万 | +12.55% 2/4 | -9.26% 4/2 |
| 2014年 3月期 | 765 1/21 | 603 4/2 | 355,000 9/25 | 172億9692万 | 136億3383万 | +7.6% 1/21 | -8.11% 6/7 |
| 2015年 3月期 | 1,010 3/13 | 720 4/14 | 312,000 3/26 | 228億3646万 | 162億7945万 | +8.7% 7/8 | -5.25% 4/1 |
| 2016年 3月期 | 1,081 12/9 | 902 8/25 | 249,000 3/28 | 244億4179万 | 203億9454万 | +7.21% 12/8 | -6.31% 1/12 |
| 2017年 3月期 | 1,124 3/24 3/23 | 955 6/3 | 209,000 3/28 | 254億1404万 | 215億9289万 | +5.14% 3/2 | -5.81% 4/6 |
| 2018年 3月期 | 1,209 3/14 | 1,021 4/7 4/6 | 317,000 9/26 | 273億3592万 | 230億8517万 | +4.25% 8/7 | -3.39% 3/28 |
| 2019年 3月期 | 1,350 6/29 | 969 12/25 | 234,000 9/25 | 305億2398万 | 219億943万 | +9.19% 6/29 | -15.04% 12/25 |
| 2020年 3月期 | 1,235 2/6 | 840 3/13 | 252,800 3/27 | 279億2379万 | 189億9270万 | +5.67% 3/25 | -19.27% 3/13 |
| 2021年 3月期 | 1,116 9/14 | 738 4/6 | 263,100 3/29 | 252億3316万 | 166億8644万 | +11.39% 9/8 | -10.3% 7/31 |
| 2022年 3月期 | 1,090 3/17 | 921 4/21 | 259,400 1/28 | 249億7219万 | 208億2414万 | +6.25% 3/1 | -4.07% 4/13 |
| 2023年 3月期 | 1,069 5/30 | 977 12/22 12/21 | 317,600 7/8 | 244億9108万 | 223億8333万 | +5.33% 5/30 | -3.26% 6/15 |
| 2024年 3月期 | 1,187 8/30 | 1,000 4/6 | 494,300 9/27 | 271億9449万 | 229億1027万 | +7% 8/30 | -7.06% 10/2 |
| 最新 | 1,009 2025/4/28 | 57,900 | 231億1646万 | 0% 1,009 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/28
- 14%（1.14倍）
- 1997/12/26 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/11 vs 1997/12/26
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/11
- -17%（0.83倍）
- 2000/12/28 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/04/28 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
337円（2010/10/25） - 199%（2.99倍）
1,009円（4/28）