株価チャート
株価
4/25
- 前日 (4/24)
- 4,100
- 始値
- 4,100
- 高値
- 4,115
- 安値
- 4,075
- 終値 -0.61%
- 4,075
- 出来高 -20.43%
- 13,185
乖離率
- 株価（5日）
移動平均値 - -0.07%
4,078 - 株価（25日）
移動平均値 - -2.21%
4,167 - 出来高（5日）
移動平均値 - -24.87%
17,550
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 4,100 | 4,115 | 4,075 | 4,075 | -0.61% | 13,185 | - | -2.21% | - | - |
| 04/24 | 4,120 | 4,120 | 4,080 | 4,100 | +1.23% | 16,571 | - | -1.84% | - | - |
| 04/23 | 4,060 | 4,075 | 4,040 | 4,050 | -0.37% | 12,816 | - | -3.27% | - | - |
| 04/22 | 4,060 | 4,085 | 4,050 | 4,065 | -0.85% | 18,682 | - | -3.24% | - | - |
| 04/21 | 4,130 | 4,135 | 4,075 | 4,100 | -0.97% | 26,497 | - | -2.66% | - | - |
| 04/18 | 4,125 | 4,145 | 4,105 | 4,140 | +0.36% | 10,253 | - | -1.92% | - | - |
| 04/17 | 4,100 | 4,135 | 4,100 | 4,125 | +1.35% | 19,805 | - | -2.41% | - | - |
| 04/16 | 4,105 | 4,105 | 4,065 | 4,070 | +0.12% | 13,306 | - | -3.81% | - | - |
| 04/15 | 4,080 | 4,085 | 4,040 | 4,065 | +0.12% | 16,781 | - | -4.01% | - | - |
| 04/14 | 4,110 | 4,115 | 4,060 | 4,060 | -0.12% | 20,933 | - | -4.29% | - | - |
| 04/11 | 4,010 | 4,065 | 3,970 | 4,065 | +0.12% | 13,498 | - | -4.33% | - | - |
| 04/10 | 4,125 | 4,125 | 4,045 | 4,060 | +2.92% | 11,867 | - | -4.63% | - | - |
| 04/09 | 4,005 | 4,010 | 3,905 | 3,945 | -2.71% | 28,986 | - | -7.48% | - | - |
| 04/08 | 4,030 | 4,055 | 4,010 | 4,055 | +2.4% | 26,385 | - | -5.15% | - | - |
| 04/07 | 3,900 | 4,020 | 3,840 | 3,960 | -4.23% | 62,192 | - | -7.52% | - | - |
| 04/04 | 4,195 | 4,195 | 4,115 | 4,135 | -3.05% | 37,836 | - | -3.68% | - | - |
| 04/03 | 4,315 | 4,315 | 4,250 | 4,265 | -2.07% | 28,576 | - | -0.79% | - | - |
| 04/02 | 4,375 | 4,385 | 4,345 | 4,355 | -1.02% | 11,144 | - | +1.35% | - | - |
| 04/01 | 4,455 | 4,455 | 4,380 | 4,400 | +0.34% | 27,783 | - | +2.47% | - | - |
| 03/31 | 4,390 | 4,400 | 4,320 | 4,385 | -0.34% | 26,871 | - | +2.19% | - | - |
| 03/28 | 4,370 | 4,450 | 4,370 | 4,400 | +1.5% | 47,579 | - | +2.56% | - | - |
| 03/27 | 4,325 | 4,340 | 4,320 | 4,335 | +0.12% | 7,988 | - | +1.05% | - | - |
| 03/26 | 4,310 | 4,340 | 4,305 | 4,330 | -0.23% | 17,379 | - | +0.84% | - | - |
| 03/25 | 4,300 | 4,340 | 4,245 | 4,340 | +0.81% | 31,703 | - | +0.98% | - | - |
| 03/24 | 4,300 | 4,305 | 4,285 | 4,305 | -0.12% | 3,572 | - | 0% | - | - |
| 03/21 | 4,315 | 4,320 | 4,300 | 4,310 | -1.03% | 15,567 | - | -0.05% | - | - |
| 03/19 | 4,375 | 4,375 | 4,345 | 4,355 | -1.02% | 14,463 | - | +0.88% | - | - |
| 03/18 | 4,365 | 4,415 | 4,365 | 4,400 | +1.15% | 23,819 | - | +1.85% | - | - |
| 03/17 | 4,345 | 4,355 | 4,315 | 4,350 | +0.58% | 25,195 | - | +0.69% | - | - |
| 03/14 | 4,300 | 4,325 | 4,295 | 4,325 | +1.29% | 12,438 | - | +0.05% | - | - |
| 03/13 | 4,260 | 4,295 | 4,260 | 4,270 | +0.59% | 14,232 | - | -1.29% | - | - |
| 03/12 | 4,245 | 4,265 | 4,225 | 4,245 | +1.92% | 15,037 | - | -2.03% | - | - |
| 03/11 | 4,200 | 4,205 | 4,150 | 4,165 | -1.42% | 22,362 | - | -4.05% | - | - |
| 03/10 | 4,255 | 4,255 | 4,215 | 4,225 | -0.24% | 20,696 | - | -2.94% | - | - |
| 03/07 | 4,270 | 4,270 | 4,235 | 4,235 | -0.7% | 19,450 | - | -2.84% | - | - |
| 03/06 | 4,280 | 4,295 | 4,265 | 4,265 | +0.24% | 17,884 | - | -2.27% | - | - |
| 03/05 | 4,230 | 4,255 | 4,230 | 4,255 | +0.83% | 8,079 | - | -2.59% | - | - |
| 03/04 | 4,240 | 4,250 | 4,210 | 4,220 | -0.24% | 19,029 | - | -3.48% | - | - |
| 03/03 | 4,255 | 4,275 | 4,230 | 4,230 | 0% | 29,070 | - | -3.4% | - | - |
| 02/28 | 4,245 | 4,245 | 4,220 | 4,230 | -1.05% | 17,035 | - | -3.56% | - | - |
| 02/27 | 4,245 | 4,275 | 4,240 | 4,275 | +1.3% | 12,568 | - | -2.66% | - | - |
| 02/26 | 4,275 | 4,280 | 4,215 | 4,220 | -1.4% | 23,726 | - | -3.96% | - | - |
| 02/25 | 4,320 | 4,325 | 4,280 | 4,280 | -1.15% | 20,720 | - | -2.68% | - | - |
| 02/21 | 4,360 | 4,360 | 4,325 | 4,330 | -0.57% | 16,734 | - | -1.57% | - | - |
| 02/20 | 4,400 | 4,400 | 4,345 | 4,355 | -1.25% | 35,205 | - | -1.02% | - | - |
| 02/19 | 4,430 | 4,440 | 4,400 | 4,410 | -0.45% | 18,010 | - | +0.2% | - | - |
| 02/18 | 4,420 | 4,435 | 4,405 | 4,430 | 0% | 8,763 | - | +0.64% | - | - |
| 02/17 | 4,435 | 4,450 | 4,400 | 4,430 | -1.56% | 20,139 | - | +0.61% | - | - |
| 02/14 | 4,500 | 4,510 | 4,460 | 4,500 | +0.11% | 22,841 | - | +2.23% | - | - |
| 02/13 | 4,465 | 4,495 | 4,460 | 4,495 | +1.24% | 26,109 | - | +2.21% | - | - |
| 02/12 | 4,445 | 4,445 | 4,425 | 4,440 | +0.68% | 14,562 | - | +1.09% | - | - |
| 02/10 | 4,400 | 4,415 | 4,395 | 4,410 | -0.23% | 10,195 | - | +0.52% | - | - |
| 02/07 | 4,425 | 4,425 | 4,400 | 4,420 | 0% | 14,747 | - | +0.89% | - | - |
| 02/06 | 4,425 | 4,425 | 4,405 | 4,420 | +0.34% | 12,196 | - | +0.96% | - | - |
| 02/05 | 4,435 | 4,435 | 4,400 | 4,405 | -0.56% | 9,871 | - | +0.73% | - | - |
| 02/04 | 4,435 | 4,445 | 4,425 | 4,430 | -0.34% | 13,141 | - | +1.35% | - | - |
| 02/03 | 4,475 | 4,485 | 4,425 | 4,445 | -0.34% | 22,723 | - | +1.76% | - | - |
| 01/31 | 4,425 | 4,500 | 4,425 | 4,460 | +1.83% | 37,089 | - | +2.25% | - | - |
| 01/30 | 4,385 | 4,390 | 4,375 | 4,380 | +0.46% | 13,281 | - | +0.62% | - | - |
| 01/29 | 4,375 | 4,380 | 4,335 | 4,360 | -0.11% | 12,295 | - | +0.28% | - | - |
| 01/28 | 4,350 | 4,375 | 4,350 | 4,365 | -0.11% | 14,878 | - | +0.48% | - | - |
| 01/27 | 4,380 | 4,385 | 4,355 | 4,370 | -0.46% | 15,735 | - | +0.71% | - | - |
| 01/24 | 4,385 | 4,400 | 4,375 | 4,390 | -0.11% | 21,866 | - | +1.32% | - | - |
| 01/23 | 4,420 | 4,420 | 4,380 | 4,395 | +0.34% | 26,059 | - | +1.6% | - | - |
| 01/22 | 4,335 | 4,385 | 4,335 | 4,380 | +1.15% | 9,259 | - | +1.34% | - | - |
| 01/21 | 4,335 | 4,340 | 4,305 | 4,330 | 0% | 7,958 | - | +0.3% | - | - |
| 01/20 | 4,330 | 4,335 | 4,300 | 4,330 | +0.7% | 10,792 | - | +0.42% | - | - |
| 01/17 | 4,315 | 4,325 | 4,290 | 4,300 | -1.38% | 19,842 | - | -0.12% | - | - |
| 01/16 | 4,340 | 4,365 | 4,330 | 4,360 | -0.11% | 11,420 | - | +1.37% | - | - |
| 01/15 | 4,390 | 4,400 | 4,340 | 4,365 | -1.47% | 20,220 | - | +1.63% | - | - |
| 01/14 | 4,400 | 4,440 | 4,390 | 4,430 | -0.78% | 25,403 | - | +3.29% | - | - |
| 01/10 | 4,415 | 4,465 | 4,400 | 4,465 | +1.25% | 19,748 | - | +4.3% | - | - |
| 01/09 | 4,405 | 4,425 | 4,405 | 4,410 | +0.57% | 21,114 | - | +3.25% | - | - |
| 01/08 | 4,425 | 4,425 | 4,385 | 4,385 | +0.46% | 10,743 | - | +2.84% | - | - |
| 01/07 | 4,310 | 4,390 | 4,310 | 4,365 | +1.28% | 25,486 | - | +2.54% | - | - |
| 01/06 | 4,300 | 4,320 | 4,290 | 4,310 | +1.06% | 24,040 | - | +1.36% | - | - |
| 2024 | ||||||||||
| 12/30 | 4,265 | 4,290 | 4,255 | 4,265 | -1.61% | 15,771 | - | +0.33% | - | - |
| 12/27 | 4,335 | 4,355 | 4,325 | 4,335 | +1.17% | 25,976 | - | +1.86% | - | - |
| 12/26 | 4,345 | 4,360 | 4,285 | 4,285 | -1.61% | 15,984 | - | +0.61% | - | - |
| 12/25 | 4,365 | 4,365 | 4,340 | 4,355 | 0% | 15,603 | - | +2.09% | - | - |
| 12/24 | 4,350 | 4,370 | 4,340 | 4,355 | +1.16% | 25,339 | - | +1.97% | - | - |
| 12/23 | 4,275 | 4,310 | 4,265 | 4,305 | +1.41% | 28,130 | - | +0.68% | - | - |
| 12/20 | 4,255 | 4,270 | 4,240 | 4,245 | +0.24% | 19,196 | - | -0.79% | - | - |
| 12/19 | 4,200 | 4,245 | 4,200 | 4,235 | -0.94% | 10,467 | - | -1.17% | - | - |
| 12/18 | 4,260 | 4,305 | 4,245 | 4,275 | +0.71% | 20,770 | - | -0.33% | - | - |
| 12/17 | 4,255 | 4,265 | 4,215 | 4,245 | +0.95% | 20,865 | - | -1.12% | - | - |
| 12/16 | 4,230 | 4,230 | 4,190 | 4,205 | -0.47% | 16,255 | - | -2.14% | - | - |
| 12/13 | 4,240 | 4,250 | 4,210 | 4,225 | -1.74% | 18,675 | - | -1.95% | - | - |
| 12/12 | 4,275 | 4,300 | 4,260 | 4,300 | +1.3% | 39,476 | - | -0.49% | - | - |
| 12/11 | 4,240 | 4,255 | 4,230 | 4,245 | +0.83% | 22,835 | - | -1.94% | - | - |
| 12/10 | 4,215 | 4,225 | 4,200 | 4,210 | +1.2% | 12,549 | - | -2.95% | - | - |
| 12/09 | 4,180 | 4,180 | 4,135 | 4,160 | -0.83% | 22,516 | - | -4.32% | - | - |
| 12/06 | 4,205 | 4,205 | 4,175 | 4,195 | -0.12% | 17,095 | - | -3.76% | - | - |
| 12/05 | 4,230 | 4,235 | 4,200 | 4,200 | -0.71% | 19,704 | - | -3.98% | - | - |
| 12/04 | 4,245 | 4,245 | 4,215 | 4,230 | 0% | 15,667 | - | -3.78% | - | - |
| 12/03 | 4,225 | 4,235 | 4,205 | 4,230 | +0.36% | 18,010 | - | -4.17% | - | - |
| 12/02 | 4,230 | 4,230 | 4,200 | 4,215 | 0% | 13,498 | - | -4.83% | - | - |
| 11/29 | 4,230 | 4,230 | 4,185 | 4,215 | 0% | 34,108 | - | -5.09% | - | - |
| 11/28 | 4,220 | 4,220 | 4,200 | 4,215 | -0.47% | 23,396 | - | -5.43% | - | - |
| 11/27 | 4,265 | 4,265 | 4,220 | 4,235 | -1.63% | 39,953 | - | -5.32% | - | - |
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 | |
| 2011年 1月期 | 4,930 1/19 | 4,140 8/31 8/25 他2件 | 17,011 11/10 | +5.72% 9/17 | -4.29% 8/24 |
| 2012年 1月期 | 5,030 2/22 | 3,390 12/29 | 25,485 9/26 | +10.04% 2/23 | -17.6% 9/26 |
| 2013年 1月期 | 4,875 1/28 | 3,430 8/3 | 22,408 1/11 | +11.88% 1/18 | -8.39% 5/15 |
| 最新 | 4,075 2025/4/25 | 13,185 | -2.21% 4,167 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/04/25 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
2,032円（2020/03/19） - 101%（2.01倍）
4,075円（4/25）