株価チャート
株価
4/30
- 前日 (4/28)
- 1,085
- 始値
- 1,084
- 高値
- 1,088
- 安値
- 1,083
- 終値 +0.18%
- 1,087
- 出来高 +48.08%
- 7,700
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,084 - 株価（25日）
移動平均値 - +1.21%
1,074 - 出来高（5日）
移動平均値 - +29.63%
5,940
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 | 1,084 | 1,088 | 1,083 | 1,087 | +0.18% | 7,700 | 347億997万 | +1.21% | 12.13 | 2.74 |
| 04/28 | 1,084 | 1,088 | 1,083 | 1,085 | +0.18% | 5,200 | 346億4611万 | +1.12% | 12.1 | 2.74 |
| 04/25 | 1,081 | 1,084 | 1,080 | 1,083 | -0.09% | 6,300 | 345億8224万 | +0.93% | 12.08 | 2.73 |
| 04/24 | 1,080 | 1,086 | 1,080 | 1,084 | +0.37% | 6,700 | 346億1417万 | +1.03% | 12.09 | 2.73 |
| 04/23 | 1,079 | 1,084 | 1,078 | 1,080 | +0.09% | 3,800 | 344億8645万 | +0.65% | 12.05 | 2.72 |
| 04/22 | 1,088 | 1,089 | 1,078 | 1,079 | -0.55% | 15,400 | 344億5452万 | +0.56% | 12.04 | 2.72 |
| 04/21 | 1,088 | 1,088 | 1,081 | 1,085 | 0% | 14,400 | 346億4611万 | +1.02% | 12.1 | 2.74 |
| 04/18 | 1,085 | 1,085 | 1,078 | 1,085 | +0.18% | 4,900 | 346億4611万 | +1.12% | 12.1 | 2.74 |
| 04/17 | 1,080 | 1,083 | 1,079 | 1,083 | +0.46% | 5,500 | 345億8224万 | +0.93% | 12.08 | 2.73 |
| 04/16 | 1,079 | 1,083 | 1,078 | 1,078 | -0.09% | 4,300 | 344億2258万 | +0.47% | 12.03 | 2.72 |
| 04/15 | 1,067 | 1,083 | 1,067 | 1,079 | +1.22% | 11,500 | 344億5452万 | +0.56% | 12.04 | 2.72 |
| 04/14 | 1,070 | 1,078 | 1,060 | 1,066 | +0.09% | 6,100 | 340億3940万 | -0.74% | 11.89 | 2.69 |
| 04/11 | 1,056 | 1,078 | 1,055 | 1,065 | -0.19% | 9,400 | 340億747万 | -0.84% | 11.88 | 2.69 |
| 04/10 | 1,078 | 1,078 | 1,066 | 1,067 | +1.81% | 8,500 | 340億7133万 | -0.74% | 11.9 | 2.69 |
| 04/09 | 1,039 | 1,050 | 1,038 | 1,048 | 0% | 11,400 | 334億6463万 | -2.51% | 11.69 | 2.64 |
| 04/08 | 1,030 | 1,059 | 1,029 | 1,048 | +3.56% | 17,500 | 334億6463万 | -2.6% | 11.69 | 2.64 |
| 04/07 | 1,050 | 1,053 | 1,011 | 1,012 | -5.33% | 50,000 | 323億1508万 | -6.04% | 11.29 | 2.55 |
| 04/04 | 1,076 | 1,080 | 1,069 | 1,069 | -0.93% | 17,600 | 341億3520万 | -0.93% | 11.93 | 2.7 |
| 04/03 | 1,079 | 1,080 | 1,076 | 1,079 | -0.09% | 9,800 | 344億5452万 | 0% | 12.04 | 2.72 |
| 04/02 | 1,080 | 1,081 | 1,080 | 1,080 | 0% | 3,000 | 344億8645万 | -0.09% | 12.05 | 2.72 |
| 04/01 | 1,079 | 1,081 | 1,079 | 1,080 | -0.09% | 3,300 | 344億8645万 | -0.18% | 12.05 | 2.72 |
| 03/31 | 1,081 | 1,082 | 1,080 | 1,081 | 0% | 8,500 | 345億1838万 | -0.28% | 12.06 | 2.73 |
| 03/28 | 1,080 | 1,085 | 1,079 | 1,081 | +0.09% | 8,600 | 345億1838万 | -0.37% | 12.06 | 2.73 |
| 03/27 | 1,081 | 1,082 | 1,077 | 1,080 | 0% | 7,400 | 344億8645万 | -0.64% | 12.05 | 2.72 |
| 03/26 | 1,080 | 1,082 | 1,078 | 1,080 | +0.09% | 4,700 | 344億8645万 | -0.74% | 12.05 | 2.72 |
| 03/25 | 1,083 | 1,085 | 1,079 | 1,079 | -0.28% | 11,600 | 344億5452万 | -1.01% | 12.04 | 2.72 |
| 03/24 | 1,085 | 1,090 | 1,081 | 1,082 | -0.18% | 11,400 | 345億5031万 | -0.82% | 12.07 | 2.73 |
| 03/21 | 1,084 | 1,084 | 1,080 | 1,084 | +0.28% | 11,300 | 346億1417万 | -0.82% | 12.09 | 2.73 |
| 03/19 | 1,085 | 1,085 | 1,081 | 1,081 | -0.37% | 9,000 | 345億1838万 | -1.19% | 12.06 | 2.73 |
| 03/18 | 1,083 | 1,085 | 1,083 | 1,085 | +0.18% | 10,900 | 346億4611万 | -0.91% | 12.1 | 2.74 |
| 03/17 | 1,083 | 1,083 | 1,081 | 1,083 | +0.19% | 10,300 | 345億8224万 | -1.19% | 12.08 | 2.73 |
| 03/14 | 1,083 | 1,083 | 1,081 | 1,081 | -0.09% | 6,400 | 345億1838万 | -1.55% | 12.06 | 2.73 |
| 03/13 | 1,084 | 1,084 | 1,081 | 1,082 | +0.09% | 2,800 | 345億5031万 | -1.55% | 12.07 | 2.73 |
| 03/12 | 1,085 | 1,085 | 1,080 | 1,081 | 0% | 10,300 | 345億1838万 | -1.73% | 12.06 | 2.73 |
| 03/11 | 1,085 | 1,086 | 1,080 | 1,081 | -0.28% | 11,100 | 345億1838万 | -1.82% | 12.06 | 2.73 |
| 03/10 | 1,080 | 1,086 | 1,080 | 1,084 | +0.37% | 8,700 | 346億1417万 | -1.63% | 12.09 | 2.73 |
| 03/07 | 1,083 | 1,083 | 1,076 | 1,080 | -0.28% | 4,800 | 344億8645万 | -2.17% | 12.05 | 2.72 |
| 03/06 | 1,076 | 1,083 | 1,073 | 1,083 | +0.65% | 10,300 | 345億8224万 | -1.99% | 12.08 | 2.73 |
| 03/05 | 1,070 | 1,076 | 1,070 | 1,076 | +0.56% | 7,700 | 343億5872万 | -2.71% | 12 | 2.71 |
| 03/04 | 1,073 | 1,078 | 1,069 | 1,070 | -0.28% | 15,100 | 341億6713万 | -3.34% | 11.94 | 2.7 |
| 03/03 | 1,065 | 1,076 | 1,065 | 1,073 | +0.28% | 16,900 | 342億6292万 | -3.25% | 11.97 | 2.71 |
| 02/28 | 1,067 | 1,074 | 1,064 | 1,070 | +0.28% | 20,100 | 341億6713万 | -3.69% | 11.94 | 2.7 |
| 02/27 | 1,055 | 1,084 | 1,053 | 1,067 | -4.73% | 56,400 | 340億7133万 | -4.05% | 11.9 | 2.69 |
| 02/26 | 1,117 | 1,120 | 1,111 | 1,120 | +0.18% | 46,200 | 357億6372万 | +0.54% | 12.49 | 2.82 |
| 02/25 | 1,119 | 1,120 | 1,117 | 1,118 | +0.09% | 24,800 | 356億9986万 | +0.45% | 12.47 | 2.82 |
| 02/21 | 1,116 | 1,118 | 1,116 | 1,117 | +0.09% | 11,100 | 356億6793万 | +0.36% | 12.46 | 2.82 |
| 02/20 | 1,117 | 1,118 | 1,116 | 1,116 | -0.09% | 10,500 | 356億3600万 | +0.36% | 12.45 | 2.81 |
| 02/19 | 1,116 | 1,117 | 1,116 | 1,117 | +0.09% | 10,700 | 356億6793万 | +0.54% | 12.46 | 2.82 |
| 02/18 | 1,114 | 1,117 | 1,114 | 1,116 | 0% | 9,900 | 356億3600万 | +0.54% | 12.45 | 2.81 |
| 02/17 | 1,115 | 1,117 | 1,114 | 1,116 | -0.09% | 14,300 | 356億3600万 | +0.63% | 12.45 | 2.81 |
| 02/14 | 1,116 | 1,117 | 1,114 | 1,117 | +0.18% | 7,600 | 356億6793万 | +0.81% | 12.46 | 2.82 |
| 02/13 | 1,117 | 1,117 | 1,113 | 1,115 | +0.09% | 11,700 | 356億406万 | +0.72% | 12.44 | 2.81 |
| 02/12 | 1,111 | 1,117 | 1,111 | 1,114 | -0.45% | 15,500 | 355億7213万 | +0.72% | 12.43 | 2.81 |
| 02/10 | 1,115 | 1,119 | 1,114 | 1,119 | +0.45% | 15,200 | 357億3179万 | +1.27% | 12.48 | 2.82 |
| 02/07 | 1,113 | 1,115 | 1,112 | 1,114 | +0.09% | 8,000 | 355億7213万 | +0.91% | 12.43 | 2.81 |
| 02/06 | 1,115 | 1,115 | 1,112 | 1,113 | +0.09% | 8,700 | 355億4020万 | +0.91% | 12.42 | 2.81 |
| 02/05 | 1,115 | 1,115 | 1,108 | 1,112 | +0.09% | 16,700 | 355億827万 | +0.91% | 12.41 | 2.8 |
| 02/04 | 1,110 | 1,114 | 1,108 | 1,111 | +0.09% | 9,200 | 354億7634万 | +0.91% | 12.39 | 2.8 |
| 02/03 | 1,111 | 1,113 | 1,109 | 1,110 | -0.09% | 10,700 | 354億4440万 | +0.91% | 12.38 | 2.8 |
| 01/31 | 1,112 | 1,114 | 1,111 | 1,111 | -0.27% | 7,200 | 354億7634万 | +1.09% | 12.39 | 2.8 |
| 01/30 | 1,114 | 1,115 | 1,111 | 1,114 | +0.09% | 14,900 | 355億7213万 | +1.46% | 12.43 | 2.81 |
| 01/29 | 1,110 | 1,113 | 1,109 | 1,113 | +0.27% | 10,100 | 355億4020万 | +1.46% | 12.42 | 2.81 |
| 01/28 | 1,107 | 1,112 | 1,107 | 1,110 | +0.18% | 5,600 | 354億4440万 | +1.28% | 12.38 | 2.8 |
| 01/27 | 1,110 | 1,112 | 1,108 | 1,108 | -0.54% | 14,200 | 353億8054万 | +1.09% | 12.36 | 2.79 |
| 01/24 | 1,115 | 1,115 | 1,110 | 1,114 | 0% | 5,700 | 355億7213万 | +1.74% | 12.43 | 2.81 |
| 01/23 | 1,114 | 1,114 | 1,110 | 1,114 | +0.18% | 10,600 | 355億7213万 | +1.83% | 12.43 | 2.81 |
| 01/22 | 1,104 | 1,112 | 1,104 | 1,112 | +0.36% | 14,500 | 355億827万 | +1.83% | 12.41 | 2.8 |
| 01/21 | 1,108 | 1,109 | 1,104 | 1,108 | +0.27% | 6,600 | 353億8054万 | +1.56% | 12.36 | 2.79 |
| 01/20 | 1,112 | 1,112 | 1,105 | 1,105 | +0.09% | 9,000 | 352億8474万 | +1.38% | 12.33 | 2.79 |
| 01/17 | 1,099 | 1,105 | 1,097 | 1,104 | +0.45% | 8,100 | 352億5281万 | +1.38% | 12.32 | 2.78 |
| 01/16 | 1,098 | 1,101 | 1,095 | 1,099 | +0.37% | 17,400 | 350億9315万 | +1.01% | 12.26 | 2.77 |
| 01/15 | 1,092 | 1,097 | 1,092 | 1,095 | +0.37% | 10,500 | 349億6543万 | +0.74% | 12.22 | 2.76 |
| 01/14 | 1,094 | 1,095 | 1,090 | 1,091 | -0.09% | 12,900 | 348億3770万 | +0.46% | 12.17 | 2.75 |
| 01/10 | 1,092 | 1,096 | 1,092 | 1,092 | 0% | 6,200 | 348億6963万 | +0.65% | 12.18 | 2.75 |
| 01/09 | 1,093 | 1,096 | 1,092 | 1,092 | -0.09% | 7,000 | 348億6963万 | +0.65% | 12.18 | 2.75 |
| 01/08 | 1,095 | 1,098 | 1,091 | 1,093 | 0% | 10,900 | 349億156万 | +0.83% | 12.19 | 2.76 |
| 01/07 | 1,095 | 1,095 | 1,090 | 1,093 | +0.28% | 5,600 | 349億156万 | +0.92% | 12.19 | 2.76 |
| 01/06 | 1,085 | 1,095 | 1,085 | 1,090 | -0.09% | 17,500 | 348億577万 | +0.65% | 12.16 | 2.75 |
| 2024 | ||||||||||
| 12/30 | 1,081 | 1,092 | 1,081 | 1,091 | +0.83% | 8,400 | 348億3770万 | +0.83% | 12.17 | 2.75 |
| 12/27 | 1,077 | 1,093 | 1,077 | 1,082 | -0.18% | 9,100 | 345億5031万 | +0.09% | 12.07 | 2.73 |
| 12/26 | 1,082 | 1,084 | 1,078 | 1,084 | 0% | 17,800 | 346億1417万 | +0.37% | 12.09 | 2.73 |
| 12/25 | 1,086 | 1,086 | 1,081 | 1,084 | -0.18% | 11,300 | 346億1417万 | +0.46% | 12.09 | 2.73 |
| 12/24 | 1,091 | 1,095 | 1,073 | 1,086 | -0.46% | 25,500 | 346億7804万 | +0.74% | 12.12 | 2.74 |
| 12/23 | 1,094 | 1,096 | 1,090 | 1,091 | -0.37% | 10,700 | 348億3770万 | +1.21% | 12.17 | 2.75 |
| 12/20 | 1,093 | 1,096 | 1,089 | 1,095 | +0.55% | 12,300 | 349億6543万 | +1.67% | 12.22 | 2.76 |
| 12/19 | 1,088 | 1,089 | 1,082 | 1,089 | -0.09% | 12,800 | 347億7383万 | +1.21% | 12.15 | 2.75 |
| 12/18 | 1,095 | 1,095 | 1,090 | 1,090 | 0% | 13,400 | 348億577万 | +1.49% | 12.16 | 2.75 |
| 12/17 | 1,097 | 1,097 | 1,084 | 1,090 | +0.55% | 6,600 | 348億577万 | +1.58% | 12.16 | 2.75 |
| 12/16 | 1,088 | 1,092 | 1,083 | 1,084 | -0.09% | 11,900 | 346億1417万 | +1.12% | 12.09 | 2.73 |
| 12/13 | 1,082 | 1,086 | 1,079 | 1,085 | +0.28% | 8,200 | 346億4611万 | +1.31% | 12.1 | 2.74 |
| 12/12 | 1,080 | 1,089 | 1,079 | 1,082 | +0.28% | 12,600 | 345億5031万 | +1.12% | 12.07 | 2.73 |
| 12/11 | 1,079 | 1,082 | 1,078 | 1,079 | +0.09% | 13,800 | 344億5452万 | +0.94% | 12.04 | 2.72 |
| 12/10 | 1,078 | 1,080 | 1,077 | 1,078 | 0% | 6,700 | 344億2258万 | +0.94% | 12.03 | 2.72 |
| 12/09 | 1,080 | 1,080 | 1,077 | 1,078 | 0% | 6,700 | 344億2258万 | +1.03% | 12.03 | 2.72 |
| 12/06 | 1,075 | 1,079 | 1,075 | 1,078 | +0.19% | 4,800 | 344億2258万 | +1.03% | 12.03 | 2.72 |
| 12/05 | 1,077 | 1,080 | 1,076 | 1,076 | -0.28% | 10,100 | 343億5872万 | +0.94% | 12 | 2.71 |
| 12/04 | 1,075 | 1,080 | 1,075 | 1,079 | +0.37% | 14,100 | 344億5452万 | +1.31% | 12.04 | 2.72 |
| 12/03 | 1,079 | 1,079 | 1,075 | 1,075 | -0.28% | 6,800 | 343億2679万 | +1.03% | 11.99 | 2.71 |
| 12/02 | 1,071 | 1,080 | 1,071 | 1,078 | +0.56% | 7,500 | 344億2258万 | +1.32% | 12.03 | 2.72 |
| 11/29 | 1,075 | 1,075 | 1,068 | 1,072 | -0.28% | 7,700 | 342億3099万 | +0.85% | 11.96 | 2.7 |
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 12月期 | 1,177 7/17 | 999 2/22 | 92,500 6/28 | - | - | +6.84% 6/28 | -9.4% 1/22 |
| 2008年 12月期 | 1,028 1/4 | 550 10/10 10/9 他2件 | 40,700 6/23 | - | - | +3.05% 12/22 | -20.61% 6/30 |
| 2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | +9.15% 3/30 | -9.2% 2/9 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | +6.71% 3/19 | -5.95% 6/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | +5.26% 5/20 | -8.46% 3/15 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | +8.97% 4/20 | -3.19% 5/24 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | +8.65% 3/29 | -8.21% 6/6 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | +2.79% 10/1 | -1.86% 1/5 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | +7.44% 4/7 | -7.46% 1/21 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | +4.9% 3/31 | -5.98% 2/12 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | +4.09% 12/18 | -3.71% 2/6 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | +3.77% 4/23 | -3.3% 7/9 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | +2.41% 7/31 | -9.48% 3/19 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | +8.29% 5/19 | -24.89% 3/13 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | +16.39% 8/2 | -12.84% 12/10 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | +4.46% 8/16 | -7.06% 9/3 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | +9.02% 7/24 | -3.89% 9/2 |
| 2024年 6月期 | 1,091 2/13 | 936 7/3 | 59,600 2/28 | 348億3770万 | 298億8825万 | +4.55% 1/30 | -5.36% 3/4 |
| 最新 | 1,087 2025/4/30 | 7,700 | 347億997万 | +1.21% 1,074 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/24 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/24
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/04/30 vs 2024/12/30
- 0%（1倍）
- 過去安値
440円（1998/11/05） - 147%（2.47倍）
1,087円（4/30）