株価チャート
株価
4/28
- 前日 (4/25)
- 3,733
- 始値
- 3,758
- 高値
- 3,781
- 安値
- 3,733
- 終値 +0.75%
- 3,761
- 出来高 +121.26%
- 84,300
乖離率
- 株価（5日）
移動平均値 - +0.64%
3,737 - 株価（25日）
移動平均値 - +1.65%
3,700 - 出来高（5日）
移動平均値 - +32.46%
63,640
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 | 3,758 | 3,781 | 3,733 | 3,761 | +0.75% | 84,300 | 2137億1581万 | +1.65% | 13.03 | 1.27 |
| 04/25 | 3,733 | 3,776 | 3,714 | 3,733 | +0.19% | 38,100 | 2121億2473万 | +0.76% | 12.93 | 1.26 |
| 04/24 | 3,755 | 3,795 | 3,720 | 3,726 | -0.69% | 84,400 | 2117億2696万 | +0.27% | 12.91 | 1.25 |
| 04/23 | 3,756 | 3,780 | 3,739 | 3,752 | +1.05% | 70,500 | 2132億439万 | +0.64% | 13 | 1.26 |
| 04/22 | 3,684 | 3,715 | 3,669 | 3,713 | +0.6% | 40,900 | 2104億6954万 | -0.67% | 12.86 | 1.25 |
| 04/21 | 3,714 | 3,727 | 3,676 | 3,691 | -1.05% | 46,800 | 2092億2248万 | -1.52% | 12.78 | 1.24 |
| 04/18 | 3,670 | 3,739 | 3,656 | 3,730 | +2.56% | 59,000 | 2114億3318万 | -0.75% | 12.92 | 1.25 |
| 04/17 | 3,602 | 3,648 | 3,586 | 3,637 | +0.8% | 59,100 | 2061億6152万 | -3.4% | 12.6 | 1.22 |
| 04/16 | 3,590 | 3,633 | 3,578 | 3,608 | -0.11% | 49,000 | 2045億1767万 | -4.47% | 12.5 | 1.21 |
| 04/15 | 3,629 | 3,645 | 3,599 | 3,612 | +0.19% | 57,900 | 2047億4441万 | -4.72% | 12.51 | 1.22 |
| 04/14 | 3,638 | 3,646 | 3,605 | 3,605 | -0.28% | 63,600 | 2043億4762万 | -5.28% | 12.49 | 1.21 |
| 04/11 | 3,575 | 3,615 | 3,500 | 3,615 | +0.03% | 86,200 | 2049億1446万 | -5.44% | 12.52 | 1.22 |
| 04/10 | 3,681 | 3,690 | 3,583 | 3,614 | +4.12% | 88,700 | 2048億5778万 | -5.86% | 12.52 | 1.22 |
| 04/09 | 3,470 | 3,500 | 3,428 | 3,471 | -1.36% | 85,600 | 1967億5189万 | -9.96% | 12.02 | 1.17 |
| 04/08 | 3,439 | 3,551 | 3,427 | 3,519 | +4.45% | 123,900 | 1994億7275万 | -9.23% | 12.19 | 1.18 |
| 04/07 | 3,426 | 3,458 | 3,293 | 3,369 | -5.52% | 140,600 | 1909億7008万 | -13.53% | 11.67 | 1.13 |
| 04/04 | 3,594 | 3,631 | 3,499 | 3,566 | -3.28% | 109,700 | 2021億3692万 | -9.01% | 12.35 | 1.2 |
| 04/03 | 3,663 | 3,703 | 3,648 | 3,687 | -1.23% | 138,700 | 2089億9575万 | -6.23% | 12.77 | 1.24 |
| 04/02 | 3,820 | 3,821 | 3,711 | 3,733 | -1.24% | 99,900 | 2116億323万 | -5.21% | 12.93 | 1.26 |
| 04/01 | 3,839 | 3,848 | 3,779 | 3,780 | -0.53% | 81,600 | 2142億6741万 | -4.13% | 13.09 | 1.27 |
| 03/31 | 3,846 | 3,846 | 3,765 | 3,800 | -2.79% | 175,800 | 2154億110万 | -3.72% | 13.16 | 1.28 |
| 03/28 | 3,900 | 3,931 | 3,881 | 3,909 | -1.41% | 147,000 | 2215億7971万 | -1.01% | 13.54 | 1.32 |
| 03/27 | 3,935 | 3,971 | 3,932 | 3,965 | +0.08% | 142,700 | 2247億5404万 | +0.41% | 13.73 | 1.33 |
| 03/26 | 3,959 | 3,982 | 3,926 | 3,962 | +0.74% | 111,300 | 2245億8398万 | +0.43% | 13.72 | 1.33 |
| 03/25 | 3,895 | 3,956 | 3,895 | 3,933 | +0.82% | 74,400 | 2229億4013万 | -0.15% | 13.62 | 1.32 |
| 03/24 | 3,987 | 3,987 | 3,895 | 3,901 | -2.33% | 99,100 | 2205億3289万 | -0.84% | 13.51 | 1.31 |
| 03/21 | 4,006 | 4,034 | 3,990 | 3,994 | -0.89% | 125,300 | 2257億9040万 | +1.6% | 13.83 | 1.34 |
| 03/19 | 4,009 | 4,074 | 4,009 | 4,030 | +0.9% | 94,100 | 2278億2557万 | +2.78% | 13.96 | 1.36 |
| 03/18 | 3,988 | 4,061 | 3,963 | 3,994 | +0.71% | 172,700 | 2257億9040万 | +2.12% | 13.83 | 1.34 |
| 03/17 | 3,938 | 3,985 | 3,938 | 3,966 | +0.71% | 80,800 | 2242億749万 | +1.56% | 13.74 | 1.33 |
| 03/14 | 3,948 | 3,965 | 3,915 | 3,938 | +0.28% | 132,700 | 2226億2459万 | +0.97% | 13.64 | 1.32 |
| 03/13 | 3,915 | 3,939 | 3,909 | 3,927 | -0.2% | 87,300 | 2220億273万 | +0.9% | 13.6 | 1.32 |
| 03/12 | 3,929 | 3,964 | 3,928 | 3,935 | -0.4% | 90,100 | 2224億5499万 | +1.31% | 13.63 | 1.32 |
| 03/11 | 3,986 | 3,986 | 3,909 | 3,951 | -0.88% | 103,100 | 2233億5951万 | +1.93% | 13.69 | 1.33 |
| 03/10 | 4,038 | 4,040 | 3,976 | 3,986 | -1.29% | 86,800 | 2253億3814万 | +3.08% | 13.81 | 1.34 |
| 03/07 | 3,975 | 4,049 | 3,975 | 4,038 | +0.67% | 117,300 | 2282億7783万 | +4.69% | 13.99 | 1.36 |
| 03/06 | 4,020 | 4,077 | 3,989 | 4,011 | -0.15% | 102,500 | 2267億5145万 | +4.4% | 13.89 | 1.35 |
| 03/05 | 4,003 | 4,055 | 4,003 | 4,017 | +0.35% | 124,100 | 2270億9065万 | +4.91% | 13.91 | 1.35 |
| 03/04 | 3,996 | 4,044 | 3,990 | 4,003 | +0.2% | 174,200 | 2262億9919万 | +4.9% | 13.87 | 1.35 |
| 03/03 | 3,955 | 4,005 | 3,955 | 3,995 | +1.09% | 154,300 | 2258億4693万 | +5.05% | 13.84 | 1.34 |
| 02/28 | 3,910 | 3,978 | 3,901 | 3,952 | +1.41% | 240,900 | 2234億1604万 | +4.25% | 13.69 | 1.33 |
| 02/27 | 3,865 | 3,897 | 3,845 | 3,897 | +1.43% | 76,400 | 2203億676万 | +3.12% | 13.5 | 1.31 |
| 02/26 | 3,847 | 3,852 | 3,805 | 3,842 | -0.13% | 102,100 | 2171億9748万 | +1.91% | 13.31 | 1.29 |
| 02/25 | 3,859 | 3,865 | 3,830 | 3,847 | -0.75% | 89,400 | 2174億8014万 | +2.21% | 13.33 | 1.29 |
| 02/21 | 3,874 | 3,907 | 3,855 | 3,876 | +0.39% | 92,100 | 2188億4709万 | +3.17% | 13.43 | 1.3 |
| 02/20 | 3,913 | 3,923 | 3,842 | 3,861 | -0.85% | 88,100 | 2180億16万 | +3.01% | 13.37 | 1.3 |
| 02/19 | 3,868 | 3,913 | 3,868 | 3,894 | +0.67% | 68,900 | 2198億6341万 | +4.09% | 13.49 | 1.31 |
| 02/18 | 3,830 | 3,905 | 3,830 | 3,868 | +0.99% | 85,300 | 2183億9540万 | +3.64% | 13.4 | 1.3 |
| 02/17 | 3,830 | 3,905 | 3,816 | 3,830 | +0.68% | 118,500 | 2162億4984万 | +2.79% | 13.27 | 1.29 |
| 02/14 | 3,810 | 3,833 | 3,795 | 3,804 | -0.16% | 54,200 | 2147億8182万 | +2.12% | 13.18 | 1.28 |
| 02/13 | 3,790 | 3,841 | 3,765 | 3,810 | +1.6% | 82,300 | 2151億2060万 | +2.25% | 13.2 | 1.28 |
| 02/12 | 3,838 | 3,838 | 3,750 | 3,750 | -0.74% | 62,900 | 2117億3287万 | +0.59% | 12.99 | 1.26 |
| 02/10 | 3,837 | 3,837 | 3,778 | 3,778 | -1.54% | 56,200 | 2133億1381万 | +1.26% | 13.09 | 1.27 |
| 02/07 | 3,843 | 3,890 | 3,830 | 3,837 | -0.16% | 123,200 | 2166億4507万 | +2.7% | 13.29 | 1.29 |
| 02/06 | 3,800 | 3,872 | 3,794 | 3,843 | +2.75% | 124,700 | 2169億8385万 | +2.75% | 13.31 | 1.29 |
| 02/05 | 3,725 | 3,776 | 3,705 | 3,740 | +0.4% | 115,000 | 2111億6825万 | -0.03% | 12.95 | 1.26 |
| 02/04 | 3,766 | 3,830 | 3,716 | 3,725 | -0.77% | 115,400 | 2103億2132万 | -0.53% | 12.9 | 1.25 |
| 02/03 | 3,682 | 3,775 | 3,680 | 3,754 | +1.3% | 163,300 | 2119億5872万 | +0.08% | 13 | 1.26 |
| 01/31 | 3,745 | 3,759 | 3,625 | 3,706 | -1.04% | 120,500 | 2092億4854万 | -1.38% | 12.84 | 1.25 |
| 01/30 | 3,657 | 3,745 | 3,634 | 3,745 | +2.41% | 202,700 | 2114億5056万 | -0.56% | 12.97 | 1.26 |
| 01/29 | 3,686 | 3,699 | 3,657 | 3,657 | -0.89% | 63,200 | 2064億8189万 | -3.07% | 12.67 | 1.23 |
| 01/28 | 3,667 | 3,705 | 3,667 | 3,690 | -0.49% | 38,200 | 2083億4514万 | -2.46% | 12.78 | 1.24 |
| 01/27 | 3,718 | 3,720 | 3,688 | 3,708 | +0.9% | 43,300 | 2093億6146万 | -2.22% | 12.84 | 1.25 |
| 01/24 | 3,699 | 3,717 | 3,675 | 3,675 | -0.19% | 51,500 | 2074億9821万 | -3.24% | 12.73 | 1.24 |
| 01/23 | 3,663 | 3,705 | 3,640 | 3,682 | +0.49% | 62,900 | 2078億9345万 | -3.23% | 12.75 | 1.24 |
| 01/22 | 3,698 | 3,706 | 3,663 | 3,664 | -0.16% | 67,100 | 2068億1264万 | -3.91% | 12.69 | 1.23 |
| 01/21 | 3,720 | 3,720 | 3,658 | 3,670 | -0.49% | 54,300 | 2071億5131万 | -3.93% | 12.71 | 1.23 |
| 01/20 | 3,655 | 3,693 | 3,640 | 3,688 | +0.46% | 72,600 | 2081億6731万 | -3.63% | 12.77 | 1.24 |
| 01/17 | 3,650 | 3,673 | 3,631 | 3,671 | +0.27% | 81,500 | 2072億775万 | -4.23% | 12.72 | 1.24 |
| 01/16 | 3,682 | 3,697 | 3,661 | 3,661 | -0.33% | 62,800 | 2066億4331万 | -4.61% | 12.68 | 1.23 |
| 01/15 | 3,673 | 3,698 | 3,654 | 3,673 | 0% | 51,800 | 2073億2064万 | -4.45% | 12.72 | 1.24 |
| 01/14 | 3,705 | 3,732 | 3,644 | 3,673 | -1.48% | 58,700 | 2073億2064万 | -4.52% | 12.72 | 1.24 |
| 01/10 | 3,795 | 3,802 | 3,711 | 3,728 | -1.77% | 76,200 | 2104億2509万 | -3.32% | 12.91 | 1.25 |
| 01/09 | 3,828 | 3,830 | 3,787 | 3,795 | -0.91% | 58,700 | 2142億687万 | -1.71% | 13.15 | 1.28 |
| 01/08 | 3,858 | 3,858 | 3,806 | 3,830 | -0.39% | 62,000 | 2161億8243万 | -0.8% | 13.27 | 1.29 |
| 01/07 | 3,832 | 3,875 | 3,823 | 3,845 | +0.37% | 54,400 | 2170億2910万 | -0.41% | 13.32 | 1.29 |
| 01/06 | 3,922 | 3,933 | 3,831 | 3,831 | -2.2% | 65,900 | 2162億3887万 | -0.7% | 13.27 | 1.29 |
| 2024 | ||||||||||
| 12/30 | 3,939 | 3,965 | 3,901 | 3,917 | -0.2% | 77,000 | 2210億9310万 | +1.48% | 13.57 | 1.31 |
| 12/27 | 3,872 | 3,925 | 3,859 | 3,925 | +1.55% | 62,400 | 2215億4466万 | +1.74% | 13.6 | 1.31 |
| 12/26 | 3,869 | 3,869 | 3,837 | 3,865 | +0.23% | 69,500 | 2181億5799万 | +0.29% | 13.39 | 1.29 |
| 12/25 | 3,871 | 3,878 | 3,825 | 3,856 | -0.36% | 35,400 | 2176億4999万 | +0.1% | 13.36 | 1.29 |
| 12/24 | 3,914 | 3,914 | 3,860 | 3,870 | -1.35% | 38,700 | 2183億7829万 | +0.49% | 13.4 | 1.29 |
| 12/23 | 3,901 | 3,936 | 3,900 | 3,923 | +0.56% | 40,600 | 2213億6900万 | +1.92% | 13.59 | 1.31 |
| 12/20 | 3,930 | 3,940 | 3,901 | 3,901 | -0.64% | 83,500 | 2201億2757万 | +1.43% | 13.51 | 1.3 |
| 12/19 | 3,836 | 3,940 | 3,835 | 3,926 | +0.51% | 60,500 | 2215億3829万 | +2.13% | 13.6 | 1.31 |
| 12/18 | 3,905 | 3,925 | 3,892 | 3,906 | +0.03% | 62,600 | 2204億972万 | +1.72% | 13.53 | 1.3 |
| 12/17 | 3,900 | 3,935 | 3,881 | 3,905 | +0.93% | 57,300 | 2203億5329万 | +1.75% | 13.53 | 1.3 |
| 12/16 | 3,880 | 3,915 | 3,859 | 3,869 | +0.18% | 34,400 | 2183億2186万 | +0.83% | 13.4 | 1.29 |
| 12/13 | 3,828 | 3,870 | 3,824 | 3,862 | -0.21% | 74,800 | 2179億2686万 | +0.65% | 13.38 | 1.29 |
| 12/12 | 3,900 | 3,904 | 3,854 | 3,870 | +0.47% | 95,000 | 2183億7829万 | +0.89% | 13.4 | 1.29 |
| 12/11 | 3,859 | 3,859 | 3,805 | 3,852 | +0.31% | 52,800 | 2173億6258万 | +0.39% | 13.34 | 1.29 |
| 12/10 | 3,842 | 3,857 | 3,813 | 3,840 | +0.26% | 64,800 | 2166億8544万 | +0.16% | 13.3 | 1.28 |
| 12/09 | 3,827 | 3,883 | 3,808 | 3,830 | +0.55% | 67,200 | 2161億2115万 | -0.08% | 13.27 | 1.28 |
| 12/06 | 3,805 | 3,827 | 3,783 | 3,809 | +0.29% | 58,800 | 2149億3615万 | -0.57% | 13.19 | 1.27 |
| 12/05 | 3,748 | 3,800 | 3,748 | 3,798 | +1.33% | 67,200 | 2143億1544万 | -0.91% | 13.16 | 1.27 |
| 12/04 | 3,866 | 3,866 | 3,748 | 3,748 | -3.77% | 69,400 | 2114億9401万 | -2.22% | 12.98 | 1.25 |
| 12/03 | 3,860 | 3,918 | 3,809 | 3,895 | +1.06% | 126,000 | 2197億8900万 | +1.62% | 13.49 | 1.3 |
| 12/02 | 3,794 | 3,872 | 3,794 | 3,854 | +1.42% | 65,900 | 2174億7543万 | +0.73% | 13.35 | 1.29 |
| 11/29 | 3,800 | 3,822 | 3,775 | 3,800 | -0.73% | 45,600 | 2144億2830万 | -0.55% | 13.16 | 1.27 |
| 11/28 | 3,745 | 3,828 | 3,745 | 3,828 | +1.57% | 45,200 | 2160億829万 | +0.29% | 13.26 | 1.28 |
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 | 2,270 4,540 2/26 | 1,690 3,380 9/25 | 236,000 118,000 2/28 | - | - | +6.34% 1/4 | -11.25% 6/14 |
| 2008年 3月期 | 2,220 4,440 6/18 | 1,520 3,040 3/31 | 301,600 150,800 6/14 | - | - | +5.8% 6/15 | -11.86% 3/17 |
| 2009年 3月期 | 1,740 3,480 5/20 | 900 1,800 10/10 | 260,600 130,300 2/13 | - | - | +14.52% 11/5 | -23.62% 10/10 |
| 2010年 3月期 | 1,168 2,335 7/6 | 995 1,990 12/18 1,990 12/17 | 417,400 208,700 12/10 | - | - | +7.52% 4/26 | -4.48% 12/8 |
| 2011年 3月期 | 1,212 2,423 2/18 | 901 1,801 3/15 | 258,000 129,000 10/8 | 566億9820万 | 421億4340万 | +7.6% 12/20 | -18.31% 3/15 |
| 2012年 3月期 | 1,300 2,599 3/27 | 987 1,973 8/9 | 187,400 93,700 3/27 | 608億1660万 | 461億6820万 | +6.29% 2/28 | -6.53% 8/8 |
| 2013年 3月期 | 1,540 3,080 3/14 | 1,029 2,058 10/11 | 402,600 201,300 3/13 | 720億7200万 | 481億5720万 | +10.58% 2/4 | -10.9% 4/2 |
| 2014年 3月期 | 1,720 3,440 1/20 | 1,182 2,363 6/13 | 2,559,800 1,279,900 6/6 | 935億6731万 | 552億9420万 | +9.94% 5/17 | -15.71% 6/6 |
| 2015年 3月期 | 2,243 4,485 3/24 | 1,500 3,000 4/11 | 579,200 289,600 10/21 | 1241億7843万 | 819億8430万 | +7.04% 11/4 | -6.67% 10/16 |
| 2016年 3月期 | 2,263 4,525 4/22 | 1,608 3,215 2/12 | 316,400 158,200 5/15 | 1254億7417万 | 894億2908万 | +7.16% 3/15 | -13.42% 8/25 |
| 2017年 3月期 | 2,110 4,220 3/21 | 1,660 3,320 6/24 3,320 4/8 | 282,000 141,000 12/1 | 1176億1013万 | 925億2740万 | +6.81% 7/25 | -8.03% 6/16 |
| 2018年 3月期 | 2,725 5,450 1/5 | 1,910 3,820 4/19 | 346,800 173,400 10/30 | 1518億8986万 | 1064億6225万 | +7.12% 11/7 | -7.38% 2/6 |
| 2019年 3月期 | 2,530 5,060 10/2 5,060 10/1 他3件 | 1,843 3,685 12/25 | 477,400 238,700 10/30 | 1420億1092万 | 1036億1003万 | +11% 2/1 | -17.72% 12/25 |
| 2020年 3月期 | 2,870 12/17 | 2,005 3/13 | 522,800 3/13 | 1619億2253万 | 1131億2009万 | +8.2% 7/2 | -16.56% 3/13 |
| 2021年 3月期 | 2,848 3/16 | 2,087 4/6 | 318,100 2/24 | 1606億8131万 | 1177億4645万 | +9.42% 5/28 | -5.68% 11/30 |
| 2022年 3月期 | 2,922 9/14 | 2,416 3/8 | 222,100 6/18 | 1648億5631万 | 1363億830万 | +6.86% 9/14 | -6.94% 11/30 |
| 2023年 3月期 | 3,030 3/9 | 2,421 4/18 | 207,600 11/29 | 1709億4957万 | 1365億9039万 | +6.33% 3/9 | -3.23% 9/27 |
| 2024年 3月期 | 3,705 3/27 | 2,790 4/6 | 217,700 2/29 | 2090億3239万 | 1574億901万 | +5.99% 6/22 | -5.51% 7/13 |
| 最新 | 3,761 2025/4/28 | 84,300 | 2137億1581万 | +1.65% 3,700 | |||
年間値上がり率
- 1997/12/12 vs 1996/12/26
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/12
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/04/28 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
440円（1998/11/04） - 755%（8.55倍）
3,761円（4/28）