株価チャート
株価
3/26
- 前日 (3/25)
- 432
- 始値
- 426
- 高値
- 434
- 安値
- 426
- 終値 -0.93%
- 428
- 出来高 -52.75%
- 56,511
乖離率
- 株価（5日）
移動平均値 - -1.15%
433 - 株価（25日）
移動平均値 - -5.73%
454 - 出来高（5日）
移動平均値 - -47.57%
107,775
2024/10/25～2025/03/26
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 | ||||||||||
| 03/26 | 426 | 434 | 426 | 428 | -0.93% | 56,511 | - | -5.73% | - | - |
| 03/25 | 429 | 437 | 428 | 432 | -0.92% | 119,589 | - | -5.05% | - | - |
| 03/24 | 430 | 437 | 430 | 436 | +0.93% | 112,004 | - | -4.39% | - | - |
| 03/21 | 437 | 439 | 427 | 432 | -0.69% | 192,008 | - | -5.26% | - | - |
| 03/19 | 438 | 438 | 429 | 435 | -0.91% | 58,761 | - | -4.81% | - | - |
| 03/18 | 439 | 440 | 435 | 439 | -2.66% | 92,888 | - | -4.15% | - | - |
| 03/17 | 451 | 453 | 447 | 451 | -2.17% | 79,458 | - | -1.74% | - | - |
| 03/14 | 471 | 474 | 459 | 461 | -1.5% | 45,577 | - | +0.44% | - | - |
| 03/13 | 462 | 468 | 458 | 468 | -0.43% | 46,774 | - | +1.96% | - | - |
| 03/12 | 478 | 478 | 465 | 470 | -1.26% | 177,534 | - | +2.62% | - | - |
| 03/11 | 482 | 496 | 476 | 476 | +2.15% | 79,208 | - | +3.93% | - | - |
| 03/10 | 463 | 470 | 462 | 466 | +0.22% | 28,978 | - | +2.19% | - | - |
| 03/07 | 466 | 468 | 459 | 465 | +3.33% | 44,909 | - | +1.97% | - | - |
| 03/06 | 456 | 458 | 448 | 450 | -2.17% | 44,566 | - | -1.1% | - | - |
| 03/05 | 463 | 468 | 458 | 460 | -0.86% | 267,727 | - | +1.1% | - | - |
| 03/04 | 464 | 473 | 460 | 464 | +1.53% | 165,744 | - | +1.98% | - | - |
| 03/03 | 461 | 468 | 457 | 457 | -3.59% | 162,275 | - | +0.66% | - | - |
| 02/28 | 465 | 479 | 465 | 474 | +3.72% | 94,348 | - | +4.41% | - | - |
| 02/27 | 463 | 464 | 456 | 457 | -1.3% | 78,428 | - | +0.88% | - | - |
| 02/26 | 464 | 473 | 463 | 463 | +0.22% | 109,427 | - | +1.98% | - | - |
| 02/25 | 468 | 468 | 459 | 462 | +1.09% | 51,218 | - | +1.76% | - | - |
| 02/21 | 461 | 463 | 456 | 457 | -0.22% | 254,023 | - | +0.44% | - | - |
| 02/20 | 453 | 463 | 452 | 458 | +2.23% | 116,898 | - | +0.44% | - | - |
| 02/19 | 446 | 450 | 442 | 448 | +0.67% | 100,987 | - | -1.75% | - | - |
| 02/18 | 447 | 447 | 440 | 445 | -0.67% | 55,519 | - | -2.63% | - | - |
| 02/17 | 451 | 453 | 445 | 448 | -0.22% | 62,606 | - | -2.18% | - | - |
| 02/14 | 444 | 451 | 442 | 449 | +0.67% | 121,682 | - | -2.18% | - | - |
| 02/13 | 454 | 456 | 446 | 446 | -2.83% | 243,736 | - | -2.83% | - | - |
| 02/12 | 459 | 464 | 457 | 459 | 0% | 85,535 | - | 0% | - | - |
| 02/10 | 459 | 462 | 457 | 459 | +0.44% | 270,045 | - | +0.22% | - | - |
| 02/07 | 456 | 461 | 454 | 457 | +1.11% | 49,880 | - | -0.22% | - | - |
| 02/06 | 452 | 455 | 447 | 452 | -0.88% | 34,957 | - | -1.09% | - | - |
| 02/05 | 455 | 459 | 447 | 456 | -0.22% | 27,766 | - | -0.22% | - | - |
| 02/04 | 450 | 461 | 450 | 457 | -1.3% | 253,691 | - | 0% | - | - |
| 02/03 | 460 | 466 | 457 | 463 | +5.23% | 161,126 | - | +1.09% | - | - |
| 01/31 | 442 | 445 | 439 | 440 | -0.9% | 83,835 | - | -3.93% | - | - |
| 01/30 | 448 | 449 | 442 | 444 | -0.45% | 205,498 | - | -3.27% | - | - |
| 01/29 | 447 | 450 | 444 | 446 | -1.55% | 234,039 | - | -3.04% | - | - |
| 01/28 | 456 | 460 | 447 | 453 | +0.67% | 548,950 | - | -1.74% | - | - |
| 01/27 | 447 | 453 | 444 | 450 | -1.1% | 234,331 | - | -2.39% | - | - |
| 01/24 | 452 | 457 | 447 | 455 | +0.22% | 119,744 | - | -1.3% | - | - |
| 01/23 | 456 | 459 | 452 | 454 | -1.09% | 47,075 | - | -1.73% | - | - |
| 01/22 | 460 | 462 | 457 | 459 | -1.71% | 52,391 | - | -0.43% | - | - |
| 01/21 | 461 | 474 | 460 | 467 | -0.21% | 105,400 | - | +1.3% | - | - |
| 01/20 | 472 | 473 | 464 | 468 | -2.3% | 74,865 | - | +1.52% | - | - |
| 01/17 | 479 | 490 | 478 | 479 | +0.42% | 271,122 | - | +3.9% | - | - |
| 01/16 | 470 | 477 | 467 | 477 | +0.42% | 93,437 | - | +3.7% | - | - |
| 01/15 | 471 | 478 | 469 | 475 | -0.84% | 58,685 | - | +3.26% | - | - |
| 01/14 | 469 | 483 | 467 | 479 | +2.57% | 39,576 | - | +4.36% | - | - |
| 01/10 | 464 | 467 | 460 | 467 | +1.74% | 36,047 | - | +1.97% | - | - |
| 01/09 | 452 | 463 | 450 | 459 | +2.23% | 83,602 | - | +0.22% | - | - |
| 01/08 | 446 | 451 | 446 | 449 | +1.13% | 33,927 | - | -2.18% | - | - |
| 01/07 | 449 | 452 | 440 | 444 | -1.99% | 183,857 | - | -3.48% | - | - |
| 01/06 | 443 | 456 | 441 | 453 | +2.26% | 152,241 | - | -1.95% | - | - |
| 2024 | ||||||||||
| 12/30 | 438 | 445 | 435 | 443 | +1.37% | 50,600 | - | -4.32% | - | - |
| 12/27 | 446 | 446 | 437 | 437 | -2.89% | 523,063 | - | -5.82% | - | - |
| 12/26 | 461 | 461 | 450 | 450 | -2.81% | 91,097 | - | -3.43% | - | - |
| 12/25 | 461 | 470 | 461 | 463 | -0.22% | 109,762 | - | -0.86% | - | - |
| 12/24 | 461 | 465 | 461 | 464 | +0.22% | 22,277 | - | -0.85% | - | - |
| 12/23 | 467 | 471 | 463 | 463 | -1.91% | 45,282 | - | -1.07% | - | - |
| 12/20 | 466 | 472 | 464 | 472 | +0.85% | 89,116 | - | +0.85% | - | - |
| 12/19 | 481 | 481 | 466 | 468 | +0.43% | 58,986 | - | 0% | - | - |
| 12/18 | 466 | 466 | 459 | 466 | +0.43% | 47,237 | - | -0.64% | - | - |
| 12/17 | 460 | 464 | 453 | 464 | +0.43% | 24,946 | - | -1.07% | - | - |
| 12/16 | 457 | 462 | 455 | 462 | +1.09% | 32,919 | - | -1.49% | - | - |
| 12/13 | 455 | 463 | 455 | 457 | +1.78% | 231,370 | - | -2.56% | - | - |
| 12/12 | 449 | 449 | 445 | 449 | -1.75% | 120,970 | - | -4.26% | - | - |
| 12/11 | 459 | 462 | 457 | 457 | -0.87% | 74,603 | - | -2.77% | - | - |
| 12/10 | 455 | 462 | 454 | 461 | -0.43% | 102,757 | - | -1.91% | - | - |
| 12/09 | 461 | 466 | 459 | 463 | -0.43% | 454,020 | - | -1.7% | - | - |
| 12/06 | 460 | 467 | 459 | 465 | +0.65% | 95,990 | - | -1.69% | - | - |
| 12/05 | 454 | 462 | 454 | 462 | +0.43% | 37,769 | - | -2.33% | - | - |
| 12/04 | 456 | 462 | 453 | 460 | +0.66% | 108,984 | - | -2.95% | - | - |
| 12/03 | 465 | 465 | 451 | 457 | -2.97% | 175,294 | - | -3.79% | - | - |
| 12/02 | 479 | 481 | 468 | 471 | -2.28% | 93,489 | - | -1.26% | - | - |
| 11/29 | 480 | 487 | 479 | 482 | +0.84% | 37,420 | - | +0.84% | - | - |
| 11/28 | 490 | 492 | 478 | 478 | -1.85% | 53,725 | - | -0.21% | - | - |
| 11/27 | 482 | 492 | 481 | 487 | +1.46% | 30,468 | - | +1.46% | - | - |
| 11/26 | 474 | 486 | 474 | 480 | +2.13% | 125,046 | - | 0% | - | - |
| 11/25 | 468 | 471 | 463 | 470 | -1.26% | 45,671 | - | -2.08% | - | - |
| 11/22 | 478 | 481 | 473 | 476 | -1.04% | 62,871 | - | -1.04% | - | - |
| 11/21 | 475 | 482 | 475 | 481 | +1.26% | 37,876 | - | 0% | - | - |
| 11/20 | 472 | 479 | 469 | 475 | +0.85% | 77,832 | - | -1.25% | - | - |
| 11/19 | 475 | 479 | 469 | 471 | -1.26% | 110,585 | - | -2.08% | - | - |
| 11/18 | 478 | 481 | 473 | 477 | +1.06% | 40,569 | - | -0.83% | - | - |
| 11/15 | 468 | 472 | 465 | 472 | -0.84% | 101,635 | - | -1.87% | - | - |
| 11/14 | 469 | 476 | 463 | 476 | +0.63% | 103,587 | - | -1.04% | - | - |
| 11/13 | 462 | 475 | 462 | 473 | +1.94% | 189,296 | - | -1.66% | - | - |
| 11/12 | 458 | 464 | 452 | 464 | +0.43% | 139,613 | - | -3.53% | - | - |
| 11/11 | 463 | 465 | 458 | 462 | -0.22% | 131,088 | - | -3.95% | - | - |
| 11/08 | 454 | 464 | 452 | 463 | +0.22% | 291,143 | - | -3.94% | - | - |
| 11/07 | 457 | 470 | 454 | 462 | -1.91% | 282,339 | - | -4.55% | - | - |
| 11/06 | 486 | 486 | 464 | 471 | -3.68% | 228,153 | - | -2.89% | - | - |
| 11/05 | 494 | 498 | 486 | 489 | -1.81% | 40,305 | - | +0.62% | - | - |
| 11/01 | 495 | 500 | 487 | 498 | +3.75% | 209,936 | - | +2.68% | - | - |
| 10/31 | 480 | 484 | 477 | 480 | +0.63% | 143,069 | - | -1.03% | - | - |
| 10/30 | 480 | 480 | 471 | 477 | -1.65% | 96,824 | - | -1.85% | - | - |
| 10/29 | 491 | 493 | 483 | 485 | -1.62% | 148,920 | - | -0.41% | - | - |
| 10/28 | 512 | 513 | 490 | 493 | -3.14% | 364,076 | - | +1.02% | - | - |
| 10/25 | 506 | 514 | 504 | 509 | +1.6% | 118,614 | - | +3.88% | - | - |
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 | |
| 2016年 1月期 | 10,060 2/3 | 6,350 8/11 | 161,456 8/25 | +27.77% 2/12 | -11.45% 10/26 |
| 2017年 1月期 | 10,900 2/12 | 5,120 1/5 | 162,419 2/12 | +16.59% 6/24 | -12.34% 12/13 |
| 2018年 1月期 | 5,700 4/17 | 3,115 1/23 | 46,373 11/9 | +15.58% 2/14 | -10.52% 5/8 |
| 2019年 1月期 | 4,955 12/26 | 3,045 10/2 | 247,534 3/9 | +26.28% 12/25 | -11.81% 9/26 |
| 2020年 1月期 | 4,190 8/6 | 2,800 1/20 | 77,145 1/16 | +33.5% 3/9 | -12.11% 9/13 |
| 2021年 1月期 | 5,750 3/17 | 1,886 1/14 | 754,213 8/28 | +49.11% 3/16 | -14.82% 5/28 |
| 2022年 1月期 | 2,059 2/1 | 1,374 9/14 | 471,855 3/25 | +14.99% 3/8 | -13.44% 9/14 |
| 2023年 1月期 | 1,855 3/9 | 1,224 11/24 | 234,973 4/14 | +14.4% 3/9 | -12.42% 3/24 |
| 最新 | 428 2025/3/26 | 56,511 | -5.73% 454 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/03/26 vs 2024/12/30
- -3%（0.97倍）