株価チャート

株価

4/25

前日 (4/24)
2,748
始値
2,777
高値
2,800
安値
2,773
終値 +1.53%
2,790
出来高 -14.06%
1,187,510

乖離率

株価（5日）
移動平均値
+2.2%
2,730
株価（25日）
移動平均値
+2.01%
2,735
出来高（5日）
移動平均値
-17.71%
1,443,146

2024/11/27～2025/04/25

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PERPBR
2025
04/252,7772,8002,7732,790+1.53%1,187,510-+2.01%--
04/242,7682,7712,7452,748+0.29%1,381,750-+0.26%--
04/232,7532,7552,7292,740+1.9%1,744,000--0.29%--
04/222,6752,6912,6712,689+0.22%1,091,670--2.43%--
04/212,6992,7072,6752,683-1.18%1,810,800--2.9%--
04/182,7002,7182,6842,715+1.08%1,283,600--1.99%--
04/172,6542,6862,6462,686+1.44%1,532,760--3.21%--
04/162,6712,6792,6292,648-0.75%2,088,220--4.78%--
04/152,6732,6832,6672,668+1.06%937,960--4.27%--
04/142,6462,6732,6402,640+0.88%1,693,110--5.51%--
04/112,5582,6302,5512,617-3.15%3,082,930--6.6%--
04/102,7222,7262,6652,702+8.43%4,165,710--3.95%--
04/092,5292,5342,4602,492-3.37%4,822,300--11.6%--
04/082,5462,6042,5462,579+6%3,134,110--9%--
04/072,4102,4902,3592,433-7.6%5,850,150--14.48%--
04/042,6622,6792,5862,633-3.55%4,801,750--7.94%--
04/032,6942,7382,6882,730-3.05%4,494,100--4.88%--
04/022,8312,8312,7922,816-0.21%1,799,210--2.05%--
04/012,8572,8632,8192,822-0.07%2,093,150--1.91%--
03/312,8402,8482,8122,824-3.52%4,343,670--1.91%--
03/282,9442,9492,9122,927-0.85%1,554,280-+1.6%--
03/272,9312,9522,9262,952-0.14%2,017,160-+2.5%--
03/262,9622,9642,9422,956+0.58%3,526,550-+2.71%--
03/252,9532,9602,9302,939+0.17%1,014,470-+2.19%--
03/242,9472,9502,9292,934-0.34%2,576,590-+2.09%--
03/212,9232,9592,9222,944+0.27%1,746,380-+2.47%--
03/192,9262,9542,9262,936+0.38%2,690,760-+2.3%--
03/182,9232,9332,9182,925+1.35%2,249,370-+1.99%--
03/172,8802,8952,8792,886+1.05%1,131,870-+0.7%--
03/142,8212,8612,8172,856+0.63%1,223,630--0.35%--
03/132,8492,8622,8322,838+0.25%1,163,420--1.01%--
03/122,8022,8412,8022,831+0.86%1,836,840--1.29%--
03/112,7942,8072,7522,807-1.09%2,474,530--2.16%--
03/102,8472,8522,8282,838-0.25%990,390--1.25%--
03/072,8402,8612,8232,845-1.52%1,074,210--1.11%--
03/062,8692,8952,8692,889+1.26%942,410-+0.31%--
03/052,8472,8662,8342,853+0.25%1,557,910--0.94%--
03/042,8472,8592,8192,846-0.73%2,058,750--1.25%--
03/032,8512,8672,8362,867+1.88%1,796,670--0.55%--
02/282,8442,8492,8032,814-2.12%4,997,270--2.43%--
02/272,8552,8752,8522,875+0.7%941,850--0.42%--
02/262,8512,8552,8272,855-0.21%2,420,580--1.04%--
02/252,8382,8702,8352,861-0.42%1,221,960--0.83%--
02/212,8592,8772,8562,873+0.14%805,480--0.35%--
02/202,8902,8912,8562,869-1.24%997,470--0.42%--
02/192,9072,9212,8942,905-0.24%1,327,080-+0.9%--
02/182,9072,9282,9032,912+0.24%5,244,460-+1.25%--
02/172,8922,9102,8892,905+0.31%835,580-+1.11%--
02/142,9142,9232,8942,896-0.28%1,092,860-+0.84%--
02/132,8852,9092,8792,904+1.18%1,157,060-+1.11%--
02/122,8702,8742,8552,8700%1,035,270--0.1%--
02/102,8712,8762,8602,870-0.1%853,170--0.14%--
02/072,8802,8852,8642,873-0.62%889,820--0.1%--
02/062,8872,9072,8842,891+0.35%992,670-+0.42%--
02/052,8842,9052,8692,881+0.28%8,482,670-+0.07%--
02/042,8972,9012,8622,873+0.67%1,980,340--0.17%--
02/032,8582,8782,8492,854-2.43%3,044,800--0.83%--
01/312,9222,9342,9142,925+0.17%1,551,080-+1.63%--
01/302,9042,9242,9032,920+0.17%585,120-+1.57%--
01/292,9082,9192,9022,915+0.8%1,253,620-+1.5%--
01/282,8802,9112,8652,892-0.1%1,588,710-+0.8%--
01/272,9072,9192,8892,895+0.31%1,322,780-+0.94%--
01/242,8942,9102,8782,886-0.1%3,695,100-+0.66%--
01/232,8832,8932,8722,889+0.52%1,534,580-+0.8%--
01/222,8692,8782,8642,874+0.95%907,920-+0.24%--
01/212,8652,8682,8282,847+0.07%890,380--0.7%--
01/202,8332,8572,8302,845+1.25%1,341,340--0.8%--
01/172,8142,8152,7812,810-0.46%1,138,770--2.06%--
01/162,8412,8512,8192,823-0.11%954,120--1.67%--
01/152,8362,8442,8162,826+0.36%954,890--1.64%--
01/142,8442,8492,8032,816-1.12%2,245,800--2.05%--
01/102,8582,8722,8482,848-0.84%1,174,190--1.01%--
01/092,8972,9012,8632,872-1.24%3,099,030--0.17%--
01/082,9112,9152,8972,908-0.68%2,211,190-+1.18%--
01/072,9092,9372,8952,928+1.31%4,295,550-+1.99%--
01/062,9272,9342,8842,890-0.99%2,640,120-+0.84%--
2024
12/302,9462,9502,9142,919-0.82%9,359,650-+1.96%--
12/272,9162,9442,9142,943+1.41%1,135,780-+2.9%--
12/262,8682,9022,8682,902+1.4%883,390-+1.65%--
12/252,8642,8652,8402,8620%1,764,940-+0.35%--
12/242,8682,8682,8572,862+0.07%886,460-+0.42%--
12/232,8482,8632,8412,860+1.02%1,108,700-+0.35%--
12/202,8562,8612,8312,831-0.49%1,330,760--0.6%--
12/192,8052,8542,8002,845-0.28%1,957,200--0.14%--
12/182,8552,8752,8532,853-0.07%1,049,610-+0.18%--
12/172,8732,8962,8552,855-0.49%1,516,660-+0.28%--
12/162,8802,8882,8672,869-0.42%1,574,030-+0.74%--
12/132,8912,8912,8642,881-0.86%2,088,150-+1.16%--
12/122,9052,9232,9052,906+0.73%1,853,260-+2.04%--
12/112,8792,8852,8662,885+0.49%978,970-+1.37%--
12/102,8912,8952,8712,871+0.14%1,820,370-+0.91%--
12/092,8722,8772,8532,867+0.31%1,162,110-+0.92%--
12/062,8762,8792,8512,858-0.42%1,088,380-+0.74%--
12/052,8942,8942,8692,870+0.07%1,618,680-+1.2%--
12/042,8902,8942,8662,868-0.38%1,118,390-+1.2%--
12/032,8582,9002,8582,879+1.2%1,936,150-+1.66%--
12/022,8142,8512,8122,845+1.43%1,787,100-+0.6%--
11/292,8142,8162,7962,805-0.5%4,712,060--0.67%--
11/282,7832,8242,7812,819+0.75%1,503,180--0.14%--
11/272,8122,8162,7832,798-0.89%1,110,810--0.82%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
7月期		1,709
8/9		1,157
3/17		9,399,100
2/15		+7.19%
5/7		-14.31%
1/22
2009年
7月期		1,308
8/1		714
3/12		25,372,330
10/27		+11.79%
3/26		-23.46%
10/27
2010年
7月期		1,026
4/15		823
11/27		9,349,990
2/1		+6.4%
3/30		-9%
5/25
2011年
7月期		992
2/17		715
3/15		15,893,330
10/29		+4.97%
11/22		-17.92%
3/15
2012年
7月期		887
3/28		708
7/25		10,542,450
3/9		+6.54%
2/24		-7.41%
5/18
2013年
7月期		1,326
5/23		721
9/6		30,287,790
5/23		+9.94%
4/11		-11.13%
6/7
2014年
7月期		1,335
1/16		1,117
8/30		11,628,810
1/14		+5.58%
9/26		-10.07%
2/4
2015年
7月期		1,740
6/24		1,202
10/17		31,176,710
11/4		+8.74%
11/14		-12.55%
8/25
2016年
7月期		1,733
8/11		1,225
2/12		20,622,140
2/12		+5.45%
10/26		-13.4%
2/12
2017年
7月期		1,689
6/29		1,282
8/4		12,729,050
11/9		+6.37%
12/9		-4.22%
11/9
2018年
7月期		1,969
1/23		1,612
9/6		9,243,990
2/6		+4.58%
11/7		-7.68%
2/14
2019年
7月期		1,898
10/4
10/2		1,455
12/26		8,516,610
11/26		+5.99%
9/26		-11.59%
12/25
2020年
7月期		1,813
12/13		1,244
3/17		15,831,330
1/29		+7.78%
5/28		-20.71%
3/16
2021年
7月期		2,096
3/19		1,553
8/3		8,859,330
8/28		+6.1%
11/26		-4.11%
5/13
2022年
7月期		2,188
9/14		1,828
3/9		6,192,610
11/30		+6.94%
9/14		-7.21%
3/8
2023年
7月期		2,458
7/3		1,892
10/3		6,276,820
12/21		+5.58%
6/14		-4.51%
9/28
最新2,790
2025/4/25		1,187,510+2.01%
2,735

年間値上がり率

2002/12/30 vs 2001/12/28
-18%（0.82倍）
2003/12/30 vs 2002/12/30
25%（1.25倍）
2004/12/30 vs 2003/12/30
10%（1.1倍）
2005/12/30 vs 2004/12/30
43%（1.43倍）
2006/12/29 vs 2005/12/30
2%（1.02倍）
2007/12/28 vs 2006/12/29
-12%（0.88倍）
2008/12/30 vs 2007/12/28
-41%（0.59倍）
2009/12/30 vs 2008/12/30
4%（1.04倍）
2010/12/30 vs 2009/12/30
-1%（0.99倍）
2011/12/30 vs 2010/12/30
-19%（0.81倍）
2012/12/28 vs 2011/12/30
18%（1.18倍）
2013/12/30 vs 2012/12/28
52%（1.52倍）
2014/12/30 vs 2013/12/30
9%（1.09倍）
2015/12/30 vs 2014/12/30
10%（1.1倍）
2016/12/30 vs 2015/12/30
-2%（0.98倍）
2017/12/29 vs 2016/12/30
20%（1.2倍）
2018/12/28 vs 2017/12/29
-17%（0.83倍）
2019/12/30 vs 2018/12/28
15%（1.15倍）
2020/12/30 vs 2019/12/30
5%（1.05倍）
2021/12/30 vs 2020/12/30
11%（1.11倍）
2022/12/30 vs 2021/12/30
-5%（0.95倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/12/30 vs 2023/12/29
18%（1.18倍）
2025/04/25 vs 2024/12/30
-4%（0.96倍）
過去安値
708円（2012/07/25）
294%（3.94倍）
2,790円（4/25）