株価チャート
株価
4/28
- 前日 (4/25)
- 1,369
- 始値
- 1,369
- 高値
- 1,384
- 安値
- 1,369
- 終値 +0.8%
- 1,380
- 出来高 -50.51%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,377 - 株価（25日）
移動平均値 - +12.84%
1,223 - 出来高（5日）
移動平均値 - -54.21%
10,700
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 | 1,369 | 1,384 | 1,369 | 1,380 | +0.8% | 4,900 | 40億9197万 | +12.84% | 22.48 | 5.06 |
| 04/25 | 1,366 | 1,390 | 1,340 | 1,369 | -1.16% | 9,900 | 40億5935万 | +12.77% | 22.3 | 5.02 |
| 04/24 | 1,353 | 1,417 | 1,353 | 1,385 | +0.14% | 13,300 | 41億680万 | +14.84% | 22.56 | 5.08 |
| 04/23 | 1,400 | 1,400 | 1,355 | 1,383 | +0.95% | 12,600 | 41億87万 | +15.44% | 22.53 | 5.07 |
| 04/22 | 1,436 | 1,436 | 1,339 | 1,370 | -4.6% | 12,800 | 40億6232万 | +15.22% | 22.32 | 5.02 |
| 04/21 | 1,384 | 1,447 | 1,345 | 1,436 | +7.97% | 17,500 | 41億9297万 | +21.59% | 23.4 | 5.27 |
| 04/18 | 1,356 | 1,399 | 1,320 | 1,330 | -8.02% | 25,300 | 38億8346万 | +13.68% | 21.67 | 4.88 |
| 04/17 | 1,575 | 1,575 | 1,370 | 1,446 | -4.17% | 120,100 | 42億2217万 | +24.44% | 23.56 | 5.3 |
| 04/16 | 1,256 | 1,574 | 1,186 | 1,509 | +16.08% | 437,200 | 44億612万 | +31.45% | 24.59 | 5.53 |
| 04/15 | 1,357 | 1,549 | 1,219 | 1,300 | -1.52% | 301,400 | 37億9587万 | +14.74% | 21.18 | 4.77 |
| 04/14 | 1,255 | 1,355 | 1,250 | 1,320 | +20% | 69,700 | 38億5426万 | +17.13% | 21.51 | 4.84 |
| 04/11 | 1,078 | 1,100 | 1,067 | 1,100 | +4.96% | 3,400 | 32億1189万 | -1.7% | 17.92 | 4.03 |
| 04/10 | 1,100 | 1,100 | 1,030 | 1,048 | +6.94% | 3,400 | 30億6005万 | -6.6% | 17.07 | 3.84 |
| 04/09 | 970 | 980 | 940 | 980 | -1.21% | 2,300 | 28億6150万 | -12.97% | 15.97 | 3.59 |
| 04/08 | 916 | 992 | 916 | 992 | +13.89% | 3,600 | 28億9654万 | -12.44% | 16.16 | 3.64 |
| 04/07 | 855 | 940 | 855 | 871 | -12.02% | 12,700 | 25億4323万 | -23.66% | 14.19 | 3.19 |
| 04/04 | 1,062 | 1,075 | 969 | 990 | -11.05% | 23,500 | 28億9070万 | -13.99% | 16.13 | 3.63 |
| 04/03 | 1,110 | 1,130 | 1,101 | 1,113 | -3.55% | 2,600 | 32億4984万 | -4.05% | 18.13 | 4.08 |
| 04/02 | 1,166 | 1,166 | 1,154 | 1,154 | -1.03% | 2,300 | 33億6956万 | -0.86% | 18.8 | 4.23 |
| 04/01 | 1,197 | 1,197 | 1,165 | 1,166 | -0.09% | 800 | 34億460万 | 0% | 19 | 4.28 |
| 03/31 | 1,182 | 1,182 | 1,165 | 1,167 | -1.52% | 2,200 | 34億752万 | -0.17% | 19.01 | 4.28 |
| 03/28 | 1,193 | 1,193 | 1,174 | 1,185 | -0.67% | 600 | 34億6008万 | +1.11% | 19.31 | 4.35 |
| 03/27 | 1,168 | 1,194 | 1,168 | 1,193 | -0.42% | 2,300 | 34億8344万 | +1.53% | 19.44 | 4.38 |
| 03/26 | 1,179 | 1,198 | 1,170 | 1,198 | +1.7% | 2,600 | 34億9804万 | +1.7% | 19.52 | 4.39 |
| 03/25 | 1,155 | 1,178 | 1,155 | 1,178 | +0.17% | 1,300 | 34億3964万 | -0.17% | 19.19 | 4.32 |
| 03/24 | 1,166 | 1,200 | 1,166 | 1,176 | +0.94% | 1,600 | 34億3380万 | -0.59% | 19.16 | 4.31 |
| 03/21 | 1,170 | 1,173 | 1,165 | 1,165 | -0.43% | 1,400 | 34億133万 | -1.85% | 18.98 | 4.27 |
| 03/19 | 1,162 | 1,177 | 1,151 | 1,170 | +0.69% | 1,000 | 34億1593万 | -1.76% | 19.06 | 4.29 |
| 03/18 | 1,185 | 1,185 | 1,153 | 1,162 | -1.61% | 1,100 | 33億9257万 | -2.76% | 18.93 | 4.26 |
| 03/17 | 1,162 | 1,181 | 1,162 | 1,181 | +1.64% | 2,100 | 34億4804万 | -1.34% | 19.24 | 4.33 |
| 03/14 | 1,114 | 1,163 | 1,114 | 1,162 | +3.75% | 1,400 | 33億9257万 | -3.01% | 18.93 | 4.26 |
| 03/13 | 1,113 | 1,120 | 1,113 | 1,120 | +0.81% | 600 | 32億6995万 | -6.59% | 18.25 | 4.11 |
| 03/12 | 1,104 | 1,134 | 1,104 | 1,111 | -0.8% | 400 | 32億4367万 | -7.34% | 18.1 | 4.07 |
| 03/11 | 1,132 | 1,141 | 1,101 | 1,120 | -1.84% | 2,600 | 32億6995万 | -6.67% | 18.25 | 4.11 |
| 03/10 | 1,131 | 1,168 | 1,131 | 1,141 | +0.88% | 1,300 | 33億3126万 | -4.92% | 18.59 | 4.18 |
| 03/07 | 1,135 | 1,138 | 1,130 | 1,131 | -2.92% | 1,600 | 33億206万 | -5.83% | 18.43 | 4.15 |
| 03/06 | 1,164 | 1,165 | 1,157 | 1,165 | +0.87% | 1,200 | 34億133万 | -3% | 18.98 | 4.27 |
| 03/05 | 1,164 | 1,164 | 1,151 | 1,155 | -0.94% | 900 | 33億7213万 | -3.75% | 18.82 | 4.24 |
| 03/04 | 1,175 | 1,175 | 1,145 | 1,166 | -0.77% | 1,100 | 34億425万 | -2.67% | 19 | 4.28 |
| 03/03 | 1,197 | 1,197 | 1,141 | 1,175 | +3.34% | 2,800 | 34億3053万 | -1.67% | 19.14 | 4.31 |
| 02/28 | 1,204 | 1,204 | 1,111 | 1,137 | -6.42% | 9,600 | 33億1958万 | -4.45% | 18.52 | 4.11 |
| 02/27 | 1,203 | 1,224 | 1,200 | 1,215 | 0% | 3,000 | 35億4731万 | +2.27% | 19.8 | 4.39 |
| 02/26 | 1,198 | 1,215 | 1,198 | 1,215 | +1.25% | 1,700 | 35億4731万 | +2.88% | 19.8 | 4.39 |
| 02/25 | 1,203 | 1,224 | 1,195 | 1,200 | -2.68% | 2,200 | 35億352万 | +2.21% | 19.55 | 4.33 |
| 02/21 | 1,215 | 1,235 | 1,205 | 1,233 | -0.08% | 2,000 | 35億9986万 | +5.66% | 20.09 | 4.45 |
| 02/20 | 1,237 | 1,247 | 1,200 | 1,234 | -2.37% | 10,900 | 36億278万 | +6.38% | 20.1 | 4.46 |
| 02/19 | 1,258 | 1,277 | 1,244 | 1,264 | -1.17% | 5,800 | 36億9037万 | +9.63% | 20.59 | 4.56 |
| 02/18 | 1,243 | 1,284 | 1,239 | 1,279 | +2.9% | 4,300 | 37億3416万 | +11.7% | 20.84 | 4.62 |
| 02/17 | 1,212 | 1,258 | 1,200 | 1,243 | -0.32% | 8,300 | 36億2906万 | +9.23% | 20.25 | 4.49 |
| 02/14 | 1,291 | 1,308 | 1,228 | 1,247 | -3.11% | 17,100 | 36億4074万 | +10.35% | 20.32 | 4.5 |
| 02/13 | 1,292 | 1,296 | 1,276 | 1,287 | +1.42% | 10,300 | 37億5752万 | +14.81% | 20.97 | 4.65 |
| 02/12 | 1,269 | 1,280 | 1,256 | 1,269 | +1.28% | 6,600 | 37億497万 | +14.22% | 20.67 | 4.58 |
| 02/10 | 1,231 | 1,254 | 1,207 | 1,253 | +2.37% | 10,400 | 36億5825万 | +13.81% | 20.41 | 4.52 |
| 02/07 | 1,193 | 1,240 | 1,191 | 1,224 | +1.41% | 7,300 | 35億7359万 | +12.29% | 19.94 | 4.42 |
| 02/06 | 1,181 | 1,225 | 1,178 | 1,207 | +2.29% | 16,400 | 35億2395万 | +11.86% | 19.66 | 4.36 |
| 02/05 | 1,149 | 1,185 | 1,144 | 1,180 | +4.33% | 11,000 | 34億4512万 | +10.49% | 19.22 | 4.26 |
| 02/04 | 1,119 | 1,139 | 1,119 | 1,131 | +1.07% | 1,700 | 33億206万 | +6.8% | 18.43 | 4.08 |
| 02/03 | 1,145 | 1,146 | 1,116 | 1,119 | -1.84% | 2,900 | 32億6703万 | +6.47% | 18.23 | 4.04 |
| 01/31 | 1,149 | 1,159 | 1,130 | 1,140 | -1.3% | 2,700 | 33億2834万 | +9.09% | 18.57 | 4.12 |
| 01/30 | 1,126 | 1,168 | 1,126 | 1,155 | +1.94% | 3,600 | 33億7213万 | +11.27% | 18.82 | 4.17 |
| 01/29 | 1,138 | 1,170 | 1,121 | 1,133 | +0.27% | 8,200 | 33億790万 | +9.89% | 18.46 | 4.09 |
| 01/28 | 1,118 | 1,130 | 1,092 | 1,130 | +0.36% | 3,600 | 32億9914万 | +10.14% | 18.41 | 4.08 |
| 01/27 | 1,079 | 1,126 | 1,065 | 1,126 | +3.87% | 9,400 | 32億8746万 | +10.28% | 18.35 | 4.07 |
| 01/24 | 1,049 | 1,087 | 1,049 | 1,084 | +3.34% | 3,400 | 31億6484万 | +6.69% | 17.66 | 3.91 |
| 01/23 | 1,079 | 1,079 | 1,049 | 1,049 | -2.33% | 2,800 | 30億6266万 | +3.66% | 17.09 | 3.79 |
| 01/22 | 1,052 | 1,074 | 1,050 | 1,074 | +2.78% | 4,400 | 31億3565万 | +6.34% | 17.5 | 3.88 |
| 01/21 | 1,038 | 1,045 | 1,028 | 1,045 | +0.77% | 4,800 | 30億4993万 | +3.77% | 17.03 | 3.77 |
| 01/20 | 1,041 | 1,047 | 1,025 | 1,037 | +0.68% | 7,500 | 30億2658万 | +3.18% | 16.9 | 3.74 |
| 01/17 | 1,041 | 1,045 | 1,020 | 1,030 | -2.55% | 7,900 | 30億615万 | +2.69% | 16.78 | 3.72 |
| 01/16 | 1,056 | 1,080 | 1,030 | 1,057 | +0.09% | 5,500 | 30億8496万 | +5.49% | 17.22 | 3.82 |
| 01/15 | 1,095 | 1,095 | 1,027 | 1,056 | -0.85% | 8,000 | 30億8204万 | +5.49% | 17.2 | 3.81 |
| 01/14 | 1,094 | 1,100 | 1,030 | 1,065 | -4.05% | 27,900 | 31億830万 | +6.39% | 17.35 | 3.84 |
| 01/10 | 1,044 | 1,110 | 1,044 | 1,110 | +6.94% | 29,800 | 32億3964万 | +10.89% | 18.08 | 4.01 |
| 01/09 | 1,012 | 1,038 | 1,012 | 1,038 | +0.1% | 5,500 | 30億2950万 | +3.9% | 16.91 | 3.75 |
| 01/08 | 1,008 | 1,039 | 1,008 | 1,037 | +2.07% | 6,700 | 30億2658万 | +3.6% | 16.9 | 3.74 |
| 01/07 | 1,016 | 1,020 | 1,004 | 1,016 | -0.1% | 4,600 | 29億6529万 | +1.2% | 16.55 | 3.67 |
| 01/06 | 1,010 | 1,017 | 996 | 1,017 | +3.78% | 7,400 | 29億6821万 | +0.99% | 16.57 | 3.67 |
| 2024 | ||||||||||
| 12/30 | 940 | 1,019 | 940 | 980 | +3.16% | 11,300 | 28億6022万 | -3.07% | 15.97 | 3.54 |
| 12/27 | 945 | 950 | 945 | 950 | +0.96% | 11,500 | 27億7267万 | -6.5% | 15.48 | 3.43 |
| 12/26 | 982 | 982 | 941 | 941 | -1.16% | 10,900 | 27億4640万 | -7.84% | 15.33 | 3.4 |
| 12/25 | 951 | 955 | 945 | 952 | +1.06% | 11,900 | 27億7850万 | -7.3% | 15.51 | 3.44 |
| 12/24 | 949 | 949 | 931 | 942 | -1.26% | 16,100 | 27億4932万 | -8.72% | 15.35 | 3.4 |
| 12/23 | 970 | 970 | 948 | 954 | -1.95% | 13,700 | 27億8434万 | -8% | 15.54 | 3.44 |
| 12/20 | 989 | 989 | 972 | 973 | -1.72% | 12,700 | 28億3979万 | -6.53% | 15.85 | 3.51 |
| 12/19 | 984 | 994 | 980 | 990 | -0.1% | 3,500 | 28億8941万 | -5.17% | 16.13 | 3.57 |
| 12/18 | 1,000 | 1,000 | 986 | 991 | -0.8% | 4,800 | 28億9233万 | -5.35% | 16.15 | 3.58 |
| 12/17 | 1,000 | 1,000 | 994 | 999 | -0.4% | 2,400 | 29億1568万 | -4.95% | 16.28 | 3.61 |
| 12/16 | 993 | 1,007 | 993 | 1,003 | 0% | 2,800 | 29億2735万 | -4.93% | 16.34 | 3.62 |
| 12/13 | 975 | 1,006 | 975 | 1,003 | +2.14% | 10,000 | 29億2735万 | -5.29% | 16.34 | 3.62 |
| 12/12 | 996 | 999 | 980 | 982 | -1.9% | 11,800 | 28億6606万 | -7.62% | 16 | 3.55 |
| 12/11 | 992 | 1,001 | 990 | 1,001 | +0.1% | 33,800 | 29億2151万 | -6.27% | 16.31 | 3.61 |
| 12/10 | 984 | 1,002 | 984 | 1,000 | 0% | 7,700 | 29億1860万 | -6.63% | 16.29 | 3.61 |
| 12/09 | 1,009 | 1,009 | 982 | 1,000 | +0.5% | 8,100 | 29億1860万 | -6.98% | 16.29 | 3.61 |
| 12/06 | 1,000 | 1,019 | 992 | 995 | -3.4% | 13,800 | 29億400万 | -7.78% | 16.21 | 3.59 |
| 12/05 | 1,048 | 1,065 | 1,022 | 1,030 | -2.28% | 6,300 | 30億615万 | -4.98% | 16.78 | 3.72 |
| 12/04 | 1,051 | 1,069 | 1,051 | 1,054 | -1.31% | 2,200 | 30億7620万 | -3.13% | 17.17 | 3.81 |
| 12/03 | 1,040 | 1,068 | 1,040 | 1,068 | +0.38% | 4,700 | 31億1706万 | -2.02% | 17.4 | 3.86 |
| 12/02 | 1,032 | 1,087 | 1,032 | 1,064 | -2.56% | 4,900 | 31億539万 | -2.47% | 17.34 | 3.84 |
| 11/29 | 1,066 | 1,092 | 1,058 | 1,092 | -0.36% | 2,400 | 31億8711万 | +0.18% | 17.79 | 4.26 |
| 11/28 | 1,112 | 1,112 | 1,069 | 1,096 | -1.17% | 14,600 | 31億9878万 | +0.55% | 17.86 | 4.28 |
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 | |
| 2024年 5月期 | 4,080 2/28 | 1,377 4/17 | 3,774,600 2/29 | +15.73% 5/14 | -20.42% 4/17 |
| 最新 | 1,380 2025/4/28 | 4,900 | +12.84% 1,223 | ||