株価チャート

株価

4/30

前日 (4/28)
310
始値
309
高値
311
安値
306
終値 -1.29%
306
出来高 -5.72%
39,620,660

乖離率

株価（5日）
移動平均値
-3.16%
316
株価（25日）
移動平均値
-10.53%
342
出来高（5日）
移動平均値
-11.04%
44,539,748

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PERPBR
2025
04/30309311306306-1.29%39,620,660--10.53%--
04/28307311306310-0.64%42,023,500--9.36%--
04/25316318310312-4.29%55,380,920--8.77%--
04/24321326320326-0.61%39,708,880--4.68%--
04/23323332322328-3.53%45,964,780--3.81%--
04/223423433393400%30,931,070-0%--
04/21336341334340+2.72%32,803,900-+0.29%--
04/18337341331331-2.36%32,510,980--2.07%--
04/17346348339339-2.59%51,807,640-+0.3%--
04/16342353341348+2.05%46,973,600-+2.96%--
04/15340341337341-1.45%38,717,750-+1.19%--
04/14347349339346-2.54%48,293,800-+2.98%--
04/11370374354355+5.03%61,106,080-+5.97%--
04/10338349335338-17.36%103,670,770-+1.5%--
04/09402421398409+6.79%91,122,720-+23.19%--
04/08384392374383-11.55%98,302,570-+16.41%--
04/07443444416433+15.78%100,884,730-+32.82%--
04/04369386364374+5.35%82,865,590-+16.51%--
04/03368368353355+5.65%65,903,480-+11.64%--
04/02336343336336-0.88%42,881,190-+6.33%--
04/01332340331339+0.3%41,607,380-+7.62%--
03/31333340332338+7.64%56,385,400-+7.99%--
03/28309318309314+1.95%41,856,830-+0.96%--
03/27309311306308+1.65%58,715,950--0.65%--
03/26302306300303-1.3%42,216,300--1.94%--
03/25304309302307-0.97%34,984,230--0.65%--
03/24307310306310+0.32%28,058,350-+0.65%--
03/21310311304309+0.65%34,618,590-+0.65%--
03/19307307302307+0.33%38,499,540-+0.33%--
03/18306307304306-2.55%36,894,020-0%--
03/17312314311314-1.57%26,369,330-+2.95%--
03/14326329318319-1.85%34,188,730-+4.93%--
03/13319325315325+0.31%41,935,490-+7.26%--
03/12326327322324-0.31%46,039,280-+7.28%--
03/11333339325325+1.56%52,695,210-+7.97%--
03/10322326319320-1.23%39,180,460-+6.67%--
03/07322324319324+4.85%39,185,020-+8.72%--
03/06310312307309-1.9%39,189,300-+4.04%--
03/05317319311315-0.63%46,995,550-+6.42%--
03/04316324314317+2.92%58,286,290-+7.46%--
03/03311316308308-3.45%43,348,680-+5.12%--
02/28311325311319+5.63%52,479,640-+9.25%--
02/27302305300302-0.66%28,405,890-+3.78%--
02/26305311304304+0.66%32,044,830-+4.83%--
02/25304304299302+2.72%41,508,670-+4.14%--
02/21299299294294-0.68%40,229,320-+1.38%--
02/20292299292296+2.42%37,488,030-+2.07%--
02/19288291287289+1.05%31,169,310--0.34%--
02/18289289284286-1.04%35,256,450--1.72%--
02/172902922882890%18,194,110--0.69%--
02/14286290285289+1.05%28,788,510--0.69%--
02/13289290286286-2.05%43,917,640--1.38%--
02/12291295290292-0.68%27,928,320-+0.69%--
02/102952972932940%30,675,190-+1.38%--
02/07293295291294+1.38%32,786,910-+1.73%--
02/06293294289290-1.36%46,122,960-+0.35%--
02/05292297290294-0.34%52,380,570-+2.08%--
02/04289298288295-1.34%63,541,530-+2.43%--
02/03299301294299+5.65%76,513,090-+3.82%--
01/31283286282283-0.7%54,833,810--1.74%--
01/30288289283285-0.35%57,500,120--1.38%--
01/29287290286286-2.05%71,773,990--1.04%--
01/28290294287292+2.82%66,203,260-+1.04%--
01/27275285274284+1.79%63,599,500--1.73%--
01/242782812742790%72,874,680--3.79%--
01/23281283278279-1.41%61,765,940--3.79%--
01/22287288282283-3.41%51,540,660--2.41%--
01/21290298289293-0.34%54,981,320-+1.03%--
01/20297297292294-2.33%44,452,650-+1.38%--
01/17302307301301+0.67%46,078,120-+3.79%--
01/16297302294299-0.66%50,164,740-+3.1%--
01/152973042963010%35,488,820-+4.15%--
01/14294304293301+3.79%47,729,770-+4.15%--
01/10289291287290+2.11%46,495,650-+0.35%--
01/09281288280284+1.79%55,289,220--1.73%--
01/08282283277279+0.36%59,004,510--3.79%--
01/07284285275278-4.14%84,604,280--4.47%--
01/06280290280290+3.57%59,930,650--0.68%--
2024
12/30275281275280+1.82%50,603,090--4.44%--
12/27285285274275-4.18%64,510,870--6.46%--
12/26293293286287-2.05%42,703,660--2.71%--
12/25291296291293-0.34%25,694,670--1.01%--
12/24291295291294+0.68%25,965,280--0.68%--
12/23294297291292-2.34%40,550,480--1.68%--
12/20295299294299+0.67%42,615,790-+0.67%--
12/19304304296297+1.37%56,068,360--0.34%--
12/18292293289293+1.38%44,088,760--1.68%--
12/17286289283289+0.35%46,479,000--3.02%--
12/16287289285288+0.35%40,569,510--3.36%--
12/13285291285287+1.77%46,437,320--3.69%--
12/12282283279282-2.42%77,663,340--5.37%--
12/11290293289289-0.34%45,416,840--3.34%--
12/10289293288290-1.02%42,115,880--3.01%--
12/09290295290293-0.34%41,532,010--2.01%--
12/06290296288294+1.38%44,702,490--2%--
12/05286290285290-0.68%45,123,890--3.33%--
12/04291294289292+0.34%48,698,480--2.67%--
12/03300300289291-3.96%79,822,370--3.32%--
12/02309312302303-1.62%48,597,040-+0.66%--
11/29308312307308+0.98%44,401,330-+1.99%--

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
2015年
4月期		10,060
12/17		6,490
4/23		337,650
4/30		+7.39%
12/16		-9.66%
2/26
2016年
4月期		9,870
2/12		5,870
12/18		2,626,410
2/12		+26.96%
8/25		-12.96%
4/22
2017年
2月期		8,750
6/24		4,520
2/13		6,243,280
11/9		+16.73%
6/24		-12.89%
7/19
2018年
2月期		5,070
4/17		2,721
1/23		5,622,910
2/6		+17.72%
2/13		-13.1%
11/7
2019年
2月期		3,750
12/26		2,381
10/2		4,912,520
10/11		+23.55%
12/25		-10.88%
10/1
2020年
2月期		3,070
6/4		2,027
1/17		9,591,820
2/28		+54.8%
3/16		-11.12%
9/13
2021年
2月期		4,180
3/19		945
2/16		15,557,800
2/8		+7.18%
3/24		-18.82%
6/8
2022年
2月期		1,149
2/24		868
9/14		33,717,830
10/5		+15.4%
1/27		-14.66%
9/14
2023年
2月期		1,239
3/9		809
11/24		28,175,920
3/4		+11.89%
9/28		-10.36%
4/5
最新306
2025/4/30		39,620,660-10.53%
342

年間値上がり率

2015/12/30 vs 2014/12/30
-29%（0.71倍）
2016/12/30 vs 2015/12/30
-25%（0.75倍）
2017/12/29 vs 2016/12/30
-36%（0.64倍）
2018/12/28 vs 2017/12/29
9%（1.09倍）
2019/12/30 vs 2018/12/28
-37%（0.63倍）
2020/12/30 vs 2019/12/30
-43%（0.57倍）
2021/12/30 vs 2020/12/30
-22%（0.78倍）
2022/12/30 vs 2021/12/30
2%（1.02倍）
2023/12/29 vs 2022/12/30
-47%（0.53倍）
2024/12/30 vs 2023/12/29
-45%（0.55倍）
2025/04/30 vs 2024/12/30
9%（1.09倍）
過去安値
274円（2024/12/27）
12%（1.12倍）
306円（4/30）