株価チャート
株価
4/24
- 前日 (4/23)
- 24,950
- 始値
- 25,450
- 高値
- 25,545
- 安値
- 25,070
- 終値 +0.76%
- 25,140
- 出来高 -13.78%
- 422,122
乖離率
- 株価（5日）
移動平均値 - +2.15%
24,610 - 株価（25日）
移動平均値 - -1.34%
25,482 - 出来高（5日）
移動平均値 - +3.46%
407,998
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 25,450 | 25,545 | 25,070 | 25,140 | +0.76% | 422,122 | - | -1.34% | - | - |
| 04/23 | 25,280 | 25,385 | 24,670 | 24,950 | +3.7% | 489,579 | - | -2.78% | - | - |
| 04/22 | 23,970 | 24,205 | 23,875 | 24,060 | -0.17% | 277,297 | - | -6.94% | - | - |
| 04/21 | 24,440 | 24,575 | 24,020 | 24,100 | -2.82% | 457,373 | - | -7.5% | - | - |
| 04/18 | 24,415 | 24,800 | 24,065 | 24,800 | +2.23% | 393,620 | - | -5.46% | - | - |
| 04/17 | 23,720 | 24,260 | 23,650 | 24,260 | +2.97% | 460,104 | - | -7.98% | - | - |
| 04/16 | 24,065 | 24,125 | 23,255 | 23,560 | -2.34% | 430,731 | - | -11.16% | - | - |
| 04/15 | 24,190 | 24,385 | 24,110 | 24,125 | +1.51% | 318,535 | - | -9.64% | - | - |
| 04/14 | 23,890 | 24,195 | 23,580 | 23,765 | +2.44% | 508,844 | - | -11.56% | - | - |
| 04/11 | 22,170 | 23,320 | 21,820 | 23,200 | -5.31% | 726,536 | - | -14.23% | - | - |
| 04/10 | 24,720 | 24,720 | 23,990 | 24,500 | +17.22% | 683,105 | - | -10.28% | - | - |
| 04/09 | 21,380 | 21,550 | 20,180 | 20,900 | -7.36% | 811,495 | - | -23.97% | - | - |
| 04/08 | 22,290 | 22,935 | 22,095 | 22,560 | +11.13% | 628,229 | - | -18.88% | - | - |
| 04/07 | 19,650 | 21,390 | 19,620 | 20,300 | -15.54% | 852,284 | - | -27.75% | - | - |
| 04/04 | 24,420 | 24,765 | 23,210 | 24,035 | -5.37% | 837,428 | - | -15.47% | - | - |
| 04/03 | 24,610 | 25,530 | 24,600 | 25,400 | -5.33% | 895,515 | - | -11.47% | - | - |
| 04/02 | 26,890 | 26,935 | 26,405 | 26,830 | +0.6% | 422,304 | - | -7.11% | - | - |
| 04/01 | 27,195 | 27,340 | 26,585 | 26,670 | -0.45% | 489,257 | - | -8.13% | - | - |
| 03/31 | 27,210 | 27,230 | 26,580 | 26,790 | -7.53% | 602,503 | - | -8.3% | - | - |
| 03/28 | 29,420 | 29,420 | 28,645 | 28,970 | -1.96% | 416,262 | - | -1.42% | - | - |
| 03/27 | 29,470 | 29,725 | 29,255 | 29,550 | -1.7% | 366,984 | - | +0.15% | - | - |
| 03/26 | 30,110 | 30,320 | 29,775 | 30,060 | +1.35% | 412,478 | - | +1.51% | - | - |
| 03/25 | 30,030 | 30,160 | 29,475 | 29,660 | +0.9% | 300,760 | - | -0.09% | - | - |
| 03/24 | 29,695 | 29,720 | 29,395 | 29,395 | -0.22% | 212,914 | - | -1.28% | - | - |
| 03/21 | 29,385 | 29,930 | 29,325 | 29,460 | -0.69% | 230,991 | - | -1.47% | - | - |
| 03/19 | 29,680 | 30,180 | 29,665 | 29,665 | -0.22% | 280,546 | - | -1.07% | - | - |
| 03/18 | 29,800 | 29,980 | 29,690 | 29,730 | +2.31% | 346,150 | - | -1.09% | - | - |
| 03/17 | 29,140 | 29,285 | 28,990 | 29,060 | +1.75% | 285,972 | - | -3.53% | - | - |
| 03/14 | 27,915 | 28,650 | 27,700 | 28,560 | +1.58% | 402,552 | - | -5.54% | - | - |
| 03/13 | 28,600 | 28,915 | 28,060 | 28,115 | -0.05% | 326,314 | - | -7.36% | - | - |
| 03/12 | 28,015 | 28,350 | 27,900 | 28,130 | +0.34% | 321,277 | - | -7.71% | - | - |
| 03/11 | 27,400 | 28,100 | 26,865 | 28,035 | -1.51% | 529,599 | - | -8.35% | - | - |
| 03/10 | 28,375 | 28,600 | 27,970 | 28,465 | +0.87% | 364,308 | - | -7.52% | - | - |
| 03/07 | 28,425 | 28,655 | 28,145 | 28,220 | -4.65% | 538,605 | - | -8.8% | - | - |
| 03/06 | 29,480 | 29,825 | 29,355 | 29,595 | +1.84% | 289,531 | - | -4.87% | - | - |
| 03/05 | 28,940 | 29,405 | 28,720 | 29,060 | +0.55% | 413,611 | - | -6.85% | - | - |
| 03/04 | 28,995 | 29,120 | 28,150 | 28,900 | -2.79% | 585,513 | - | -7.79% | - | - |
| 03/03 | 29,480 | 29,775 | 29,045 | 29,730 | +3.48% | 401,268 | - | -5.67% | - | - |
| 02/28 | 29,610 | 29,610 | 28,220 | 28,730 | -5.8% | 711,273 | - | -9.26% | - | - |
| 02/27 | 30,500 | 30,680 | 30,180 | 30,500 | +0.83% | 301,615 | - | -4.15% | - | - |
| 02/26 | 30,200 | 30,260 | 29,620 | 30,250 | -0.72% | 446,630 | - | -5.09% | - | - |
| 02/25 | 30,320 | 30,820 | 30,260 | 30,470 | -2.65% | 332,652 | - | -4.56% | - | - |
| 02/21 | 30,890 | 31,350 | 30,790 | 31,300 | +0.68% | 252,284 | - | -2.01% | - | - |
| 02/20 | 31,570 | 31,600 | 30,790 | 31,090 | -2.54% | 396,980 | - | -2.65% | - | - |
| 02/19 | 32,020 | 32,140 | 31,660 | 31,900 | -0.99% | 265,978 | - | -0.09% | - | - |
| 02/18 | 31,950 | 32,500 | 31,900 | 32,220 | +0.91% | 254,051 | - | +1.03% | - | - |
| 02/17 | 31,790 | 32,060 | 31,660 | 31,930 | +0.09% | 208,361 | - | +0.13% | - | - |
| 02/14 | 32,500 | 32,640 | 31,880 | 31,900 | -1.79% | 243,469 | - | -0.07% | - | - |
| 02/13 | 31,970 | 32,660 | 31,860 | 32,480 | +2.62% | 317,974 | - | +1.55% | - | - |
| 02/12 | 31,750 | 31,850 | 31,370 | 31,650 | +0.76% | 229,160 | - | -1.17% | - | - |
| 02/10 | 31,260 | 31,520 | 31,060 | 31,410 | +0.03% | 197,010 | - | -2% | - | - |
| 02/07 | 31,520 | 31,700 | 31,290 | 31,400 | -1.35% | 260,095 | - | -2.27% | - | - |
| 02/06 | 31,550 | 31,990 | 31,440 | 31,830 | +1.37% | 313,743 | - | -1.24% | - | - |
| 02/05 | 31,640 | 31,880 | 31,180 | 31,400 | +0.1% | 300,591 | - | -2.67% | - | - |
| 02/04 | 31,970 | 32,020 | 31,010 | 31,370 | +1.55% | 438,779 | - | -2.84% | - | - |
| 02/03 | 31,120 | 31,480 | 30,720 | 30,890 | -5.71% | 669,808 | - | -4.39% | - | - |
| 01/31 | 32,790 | 32,820 | 32,460 | 32,760 | +0.61% | 267,060 | - | +1.25% | - | - |
| 01/30 | 32,210 | 32,710 | 32,070 | 32,560 | +0.46% | 212,144 | - | +0.8% | - | - |
| 01/29 | 32,350 | 32,470 | 31,950 | 32,410 | +1.95% | 389,555 | - | +0.47% | - | - |
| 01/28 | 31,990 | 32,340 | 31,540 | 31,790 | -2.75% | 400,469 | - | -1.41% | - | - |
| 01/27 | 33,740 | 33,840 | 32,590 | 32,690 | -1.83% | 402,031 | - | +1.3% | - | - |
| 01/24 | 33,400 | 33,860 | 33,080 | 33,300 | 0% | 386,621 | - | +3.2% | - | - |
| 01/23 | 33,050 | 33,440 | 32,850 | 33,300 | +1.74% | 355,520 | - | +3.29% | - | - |
| 01/22 | 32,340 | 32,890 | 32,330 | 32,730 | +3.05% | 416,908 | - | +1.53% | - | - |
| 01/21 | 32,030 | 32,150 | 31,160 | 31,760 | +0.51% | 417,477 | - | -1.45% | - | - |
| 01/20 | 31,340 | 31,820 | 31,300 | 31,600 | +2.27% | 343,169 | - | -2.02% | - | - |
| 01/17 | 30,860 | 30,960 | 30,240 | 30,900 | -0.74% | 413,540 | - | -4.25% | - | - |
| 01/16 | 31,370 | 31,660 | 30,840 | 31,130 | +0.71% | 384,291 | - | -3.66% | - | - |
| 01/15 | 31,400 | 31,450 | 30,660 | 30,910 | -0.03% | 236,436 | - | -4.5% | - | - |
| 01/14 | 31,730 | 31,880 | 30,640 | 30,920 | -3.86% | 484,579 | - | -4.63% | - | - |
| 01/10 | 32,310 | 32,540 | 32,050 | 32,160 | -1.95% | 316,373 | - | -0.96% | - | - |
| 01/09 | 33,240 | 33,310 | 32,400 | 32,800 | -1.88% | 331,183 | - | +1.16% | - | - |
| 01/08 | 33,160 | 33,640 | 32,950 | 33,430 | -0.33% | 196,318 | - | +3.39% | - | - |
| 01/07 | 32,920 | 33,930 | 32,820 | 33,540 | +3.9% | 509,166 | - | +4.07% | - | - |
| 01/06 | 33,330 | 33,450 | 32,160 | 32,280 | -3.24% | 431,375 | - | +0.55% | - | - |
| 2024 | ||||||||||
| 12/30 | 34,020 | 34,040 | 33,260 | 33,360 | -1.74% | 263,225 | - | +4.09% | - | - |
| 12/27 | 32,870 | 34,210 | 32,870 | 33,950 | +4.01% | 400,650 | - | +6.18% | - | - |
| 12/26 | 31,990 | 32,780 | 31,990 | 32,640 | +2.13% | 396,174 | - | +2.49% | - | - |
| 12/25 | 32,140 | 32,150 | 31,710 | 31,960 | +0.19% | 215,486 | - | +0.65% | - | - |
| 12/24 | 32,260 | 32,260 | 31,810 | 31,900 | -0.68% | 169,073 | - | +0.6% | - | - |
| 12/23 | 31,850 | 32,170 | 31,550 | 32,120 | +2.33% | 306,630 | - | +1.42% | - | - |
| 12/20 | 31,750 | 31,880 | 31,340 | 31,390 | -0.32% | 348,138 | - | -0.7% | - | - |
| 12/19 | 30,830 | 31,680 | 30,770 | 31,490 | -1.78% | 417,908 | - | -0.38% | - | - |
| 12/18 | 32,180 | 32,460 | 31,990 | 32,060 | -1.17% | 221,308 | - | +1.46% | - | - |
| 12/17 | 32,750 | 33,100 | 32,440 | 32,440 | -0.43% | 214,557 | - | +2.74% | - | - |
| 12/16 | 32,680 | 32,850 | 32,420 | 32,580 | -0.12% | 201,222 | - | +3.18% | - | - |
| 12/13 | 32,990 | 32,990 | 32,210 | 32,620 | -1.89% | 242,926 | - | +3.29% | - | - |
| 12/12 | 33,300 | 33,630 | 33,170 | 33,250 | +2.47% | 379,182 | - | +5.27% | - | - |
| 12/11 | 32,460 | 32,480 | 32,040 | 32,450 | +0.09% | 216,781 | - | +2.85% | - | - |
| 12/10 | 32,440 | 32,610 | 32,110 | 32,420 | +1.12% | 226,026 | - | +2.71% | - | - |
| 12/09 | 32,280 | 32,390 | 31,800 | 32,060 | +0.28% | 249,333 | - | +1.73% | - | - |
| 12/06 | 32,440 | 32,600 | 31,730 | 31,970 | -1.54% | 363,600 | - | +1.65% | - | - |
| 12/05 | 32,910 | 32,910 | 32,360 | 32,470 | +0.74% | 278,774 | - | +3.22% | - | - |
| 12/04 | 32,320 | 32,520 | 31,930 | 32,230 | +0.09% | 312,457 | - | +2.47% | - | - |
| 12/03 | 31,300 | 32,530 | 31,300 | 32,200 | +3.94% | 461,414 | - | +2.42% | - | - |
| 12/02 | 30,520 | 31,130 | 30,170 | 30,980 | +1.47% | 457,222 | - | -1.36% | - | - |
| 11/29 | 30,600 | 30,670 | 30,220 | 30,530 | -0.88% | 361,612 | - | -2.7% | - | - |
| 11/28 | 30,060 | 31,020 | 29,920 | 30,800 | +1.22% | 447,708 | - | -1.86% | - | - |
| 11/27 | 30,700 | 30,780 | 30,240 | 30,430 | -1.52% | 280,149 | - | -3% | - | - |
| 11/26 | 31,190 | 31,190 | 30,280 | 30,900 | -1.9% | 446,412 | - | -1.58% | - | - |
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 3月期 | 10,490 8/11 | 5,050 2/12 | 535,099 1/29 | +11.86% 11/9 | -23.61% 2/12 |
| 2017年 3月期 | 8,650 3/2 | 4,960 6/24 | 1,003,931 11/9 | +12.51% 12/12 | -18.21% 6/24 |
| 2018年 3月期 | 13,230 1/23 | 7,500 4/17 | 521,575 2/6 | +13.93% 11/7 | -16.91% 2/13 |
| 2019年 3月期 | 13,720 10/2 | 8,100 12/26 | 679,666 11/7 | +11.32% 10/1 9/26 | -21.41% 12/25 |
| 2020年 3月期 | 13,390 1/17 | 5,990 3/19 | 1,171,873 3/17 | +15.26% 4/17 | -40.67% 3/16 |
| 2021年 3月期 | 20,940 2/16 | 7,020 4/3 | 2,232,324 2/26 | +20.78% 6/8 | -7.55% 3/24 |
| 2022年 3月期 | 20,970 9/14 | 13,345 3/9 | 2,255,848 5/12 | +15.61% 9/14 | -14.88% 3/8 |
| 2023年 3月期 | 18,715 8/17 | 14,305 6/20 | 1,724,906 10/4 | +10.4% 8/17 | -11.71% 9/28 |
| 最新 | 25,140 2025/4/24 | 422,122 | -1.34% 25,482 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/04/24 vs 2024/12/30
- -25%（0.75倍）
- 過去安値
4,960円（2016/06/24） - 407%（5.07倍）
25,140円（4/24）