株価チャート
株価
4/25
- 前日 (4/24)
- 19,000
- 始値
- 19,360
- 高値
- 19,545
- 安値
- 19,350
- 終値 +2.71%
- 19,515
- 出来高 +35.54%
- 16,447
乖離率
- 株価（5日）
移動平均値 - +3.92%
18,778 - 株価（25日）
移動平均値 - +0.67%
19,385 - 出来高（5日）
移動平均値 - -9.47%
18,168
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 | 19,360 | 19,545 | 19,350 | 19,515 | +2.71% | 16,447 | - | +0.67% | - | - |
| 04/24 | 19,065 | 19,110 | 18,925 | 19,000 | +0.64% | 12,134 | - | -2.23% | - | - |
| 04/23 | 18,755 | 19,005 | 18,755 | 18,880 | +4.11% | 20,981 | - | -3.18% | - | - |
| 04/22 | 18,195 | 18,360 | 18,095 | 18,135 | -1.23% | 24,859 | - | -7.37% | - | - |
| 04/21 | 18,500 | 18,560 | 18,350 | 18,360 | -1.95% | 16,419 | - | -6.66% | - | - |
| 04/18 | 18,800 | 18,800 | 18,660 | 18,725 | -0.21% | 8,753 | - | -5.16% | - | - |
| 04/17 | 18,530 | 18,775 | 18,505 | 18,765 | +0.43% | 7,352 | - | -5.21% | - | - |
| 04/16 | 18,860 | 18,860 | 18,570 | 18,685 | -1.27% | 11,522 | - | -5.88% | - | - |
| 04/15 | 18,905 | 18,980 | 18,900 | 18,925 | +0.37% | 7,976 | - | -4.97% | - | - |
| 04/14 | 18,940 | 18,940 | 18,700 | 18,855 | +0.43% | 24,694 | - | -5.65% | - | - |
| 04/11 | 18,295 | 18,790 | 18,175 | 18,775 | -2.42% | 28,948 | - | -6.39% | - | - |
| 04/10 | 19,500 | 19,510 | 19,160 | 19,240 | +9.72% | 41,202 | - | -4.52% | - | - |
| 04/09 | 17,595 | 17,695 | 17,245 | 17,535 | -4.68% | 58,400 | - | -13.29% | - | - |
| 04/08 | 18,275 | 18,490 | 18,230 | 18,395 | +3.75% | 47,113 | - | -9.67% | - | - |
| 04/07 | 18,800 | 18,800 | 17,350 | 17,730 | -8.23% | 98,327 | - | -13.45% | - | - |
| 04/04 | 19,335 | 19,440 | 19,140 | 19,320 | -2.84% | 29,673 | - | -6.3% | - | - |
| 04/03 | 19,745 | 19,960 | 19,700 | 19,885 | -3.12% | 36,239 | - | -3.96% | - | - |
| 04/02 | 20,535 | 20,535 | 20,435 | 20,525 | +0.59% | 11,494 | - | -1.16% | - | - |
| 04/01 | 20,405 | 20,405 | 20,285 | 20,405 | +1.29% | 9,577 | - | -1.92% | - | - |
| 03/31 | 20,375 | 20,385 | 20,130 | 20,145 | -3.5% | 22,895 | - | -3.45% | - | - |
| 03/28 | 20,940 | 20,940 | 20,800 | 20,875 | -0.38% | 10,509 | - | -0.27% | - | - |
| 03/27 | 20,885 | 20,955 | 20,800 | 20,955 | -0.69% | 11,209 | - | -0.13% | - | - |
| 03/26 | 21,050 | 21,130 | 21,025 | 21,100 | +0.24% | 10,523 | - | +0.34% | - | - |
| 03/25 | 21,085 | 21,130 | 20,995 | 21,050 | +0.96% | 10,596 | - | -0.09% | - | - |
| 03/24 | 20,860 | 20,875 | 20,800 | 20,850 | +0.65% | 8,704 | - | -1.24% | - | - |
| 03/21 | 20,625 | 20,740 | 20,625 | 20,715 | +0.07% | 9,879 | - | -2.12% | - | - |
| 03/19 | 20,690 | 20,760 | 20,665 | 20,700 | -0.34% | 18,238 | - | -2.43% | - | - |
| 03/18 | 20,785 | 20,815 | 20,715 | 20,770 | +1.56% | 23,848 | - | -2.3% | - | - |
| 03/17 | 20,435 | 20,510 | 20,385 | 20,450 | +1.21% | 24,898 | - | -3.99% | - | - |
| 03/14 | 20,065 | 20,260 | 20,065 | 20,205 | +0.7% | 10,125 | - | -5.39% | - | - |
| 03/13 | 20,365 | 20,365 | 20,045 | 20,065 | -0.52% | 16,867 | - | -6.33% | - | - |
| 03/12 | 20,185 | 20,230 | 20,160 | 20,170 | -0.3% | 16,490 | - | -6.17% | - | - |
| 03/11 | 20,080 | 20,240 | 19,820 | 20,230 | -2.03% | 24,541 | - | -6.16% | - | - |
| 03/10 | 20,555 | 20,660 | 20,520 | 20,650 | -0.1% | 13,388 | - | -4.57% | - | - |
| 03/07 | 20,730 | 20,790 | 20,625 | 20,670 | -2.15% | 22,291 | - | -4.74% | - | - |
| 03/06 | 21,115 | 21,145 | 21,070 | 21,125 | +0.48% | 8,934 | - | -2.91% | - | - |
| 03/05 | 21,050 | 21,075 | 20,955 | 21,025 | -0.33% | 12,381 | - | -3.53% | - | - |
| 03/04 | 21,075 | 21,120 | 20,885 | 21,095 | -1.49% | 21,143 | - | -3.39% | - | - |
| 03/03 | 21,425 | 21,455 | 21,325 | 21,415 | +1.49% | 13,111 | - | -2.13% | - | - |
| 02/28 | 21,150 | 21,200 | 20,955 | 21,100 | -1.59% | 26,004 | - | -3.71% | - | - |
| 02/27 | 21,300 | 21,440 | 21,275 | 21,440 | +0.14% | 11,771 | - | -2.34% | - | - |
| 02/26 | 21,335 | 21,420 | 21,230 | 21,410 | -0.35% | 17,416 | - | -2.56% | - | - |
| 02/25 | 21,430 | 21,520 | 21,415 | 21,485 | -1.89% | 36,692 | - | -2.31% | - | - |
| 02/21 | 21,800 | 21,900 | 21,765 | 21,900 | +0.18% | 11,549 | - | -0.47% | - | - |
| 02/20 | 22,015 | 22,115 | 21,835 | 21,860 | -1.22% | 16,173 | - | -0.64% | - | - |
| 02/19 | 22,165 | 22,185 | 22,115 | 22,130 | +0.05% | 10,969 | - | +0.64% | - | - |
| 02/18 | 22,070 | 22,150 | 22,040 | 22,120 | +0.23% | 5,453 | - | +0.67% | - | - |
| 02/17 | 22,090 | 22,130 | 22,030 | 22,070 | -0.32% | 8,863 | - | +0.49% | - | - |
| 02/14 | 22,180 | 22,195 | 22,100 | 22,140 | -0.09% | 5,531 | - | +0.83% | - | - |
| 02/13 | 22,155 | 22,215 | 22,135 | 22,160 | +0.66% | 11,249 | - | +0.95% | - | - |
| 02/12 | 21,945 | 22,050 | 21,945 | 22,015 | +1.17% | 11,043 | - | +0.31% | - | - |
| 02/10 | 21,745 | 21,765 | 21,670 | 21,760 | -0.14% | 8,402 | - | -0.85% | - | - |
| 02/07 | 21,790 | 21,830 | 21,715 | 21,790 | -0.46% | 14,451 | - | -0.76% | - | - |
| 02/06 | 21,900 | 21,950 | 21,840 | 21,890 | +0.27% | 8,446 | - | -0.36% | - | - |
| 02/05 | 21,970 | 21,980 | 21,770 | 21,830 | -0.39% | 13,534 | - | -0.67% | - | - |
| 02/04 | 22,050 | 22,095 | 21,810 | 21,915 | +0.8% | 7,321 | - | -0.3% | - | - |
| 02/03 | 21,910 | 21,975 | 21,700 | 21,740 | -2.34% | 28,225 | - | -1.07% | - | - |
| 01/31 | 22,110 | 22,265 | 22,100 | 22,260 | +0.7% | 7,495 | - | +1.29% | - | - |
| 01/30 | 22,100 | 22,125 | 22,065 | 22,105 | -0.27% | 8,706 | - | +0.72% | - | - |
| 01/29 | 22,175 | 22,180 | 22,110 | 22,165 | +0.64% | 6,585 | - | +1.13% | - | - |
| 01/28 | 21,965 | 22,050 | 21,930 | 22,025 | -0.18% | 10,931 | - | +0.58% | - | - |
| 01/27 | 22,210 | 22,210 | 22,020 | 22,065 | -0.68% | 13,004 | - | +0.8% | - | - |
| 01/24 | 22,340 | 22,385 | 22,170 | 22,215 | -0.09% | 16,222 | - | +1.55% | - | - |
| 01/23 | 22,210 | 22,275 | 22,185 | 22,235 | +0.52% | 11,167 | - | +1.74% | - | - |
| 01/22 | 22,100 | 22,125 | 22,065 | 22,120 | +1% | 15,974 | - | +1.3% | - | - |
| 01/21 | 21,950 | 22,005 | 21,855 | 21,900 | -0.02% | 9,031 | - | +0.4% | - | - |
| 01/20 | 21,900 | 21,920 | 21,855 | 21,905 | +0.71% | 15,810 | - | +0.49% | - | - |
| 01/17 | 21,675 | 21,750 | 21,600 | 21,750 | -0.34% | 10,384 | - | -0.15% | - | - |
| 01/16 | 21,780 | 21,845 | 21,680 | 21,825 | +1.04% | 8,107 | - | +0.25% | - | - |
| 01/15 | 21,700 | 21,705 | 21,550 | 21,600 | -0.41% | 11,834 | - | -0.7% | - | - |
| 01/14 | 21,605 | 21,690 | 21,540 | 21,690 | -1% | 24,934 | - | -0.26% | - | - |
| 01/10 | 21,860 | 21,920 | 21,820 | 21,910 | -0.05% | 8,193 | - | +0.79% | - | - |
| 01/09 | 21,955 | 21,965 | 21,850 | 21,920 | -0.39% | 13,117 | - | +0.92% | - | - |
| 01/08 | 22,000 | 22,060 | 21,965 | 22,005 | -0.32% | 14,075 | - | +1.43% | - | - |
| 01/07 | 22,040 | 22,125 | 22,040 | 22,075 | +0.5% | 15,258 | - | +1.84% | - | - |
| 01/06 | 22,000 | 22,000 | 21,890 | 21,965 | -0.3% | 35,804 | - | +1.42% | - | - |
| 2024 |
| 12/30 | 22,015 | 22,055 | 21,970 | 22,030 | -0.36% | 22,195 | - | +1.76% | - | - |
| 12/27 | 22,130 | 22,140 | 22,060 | 22,110 | +0.25% | 17,652 | - | +2.16% | - | - |
| 12/26 | 22,000 | 22,085 | 21,955 | 22,055 | +0.57% | 24,654 | - | +1.97% | - | - |
| 12/25 | 21,915 | 21,940 | 21,835 | 21,930 | +0.6% | 17,820 | - | +1.48% | - | - |
| 12/24 | 21,800 | 21,855 | 21,760 | 21,800 | +0.21% | 10,861 | - | +0.91% | - | - |
| 12/23 | 21,740 | 21,755 | 21,650 | 21,755 | +1.19% | 12,440 | - | +0.73% | - | - |
| 12/20 | 21,635 | 21,655 | 21,430 | 21,500 | +0.51% | 12,833 | - | -0.41% | - | - |
| 12/19 | 21,205 | 21,420 | 21,205 | 21,390 | -1.45% | 26,481 | - | -0.98% | - | - |
| 12/18 | 21,695 | 21,740 | 21,685 | 21,705 | -0.44% | 8,569 | - | +0.38% | - | - |
| 12/17 | 21,800 | 21,855 | 21,785 | 21,800 | +0.35% | 14,711 | - | +0.81% | - | - |
| 12/16 | 21,760 | 21,795 | 21,705 | 21,725 | +0.18% | 15,351 | - | +0.47% | - | - |
| 12/13 | 21,695 | 21,730 | 21,645 | 21,685 | -0.39% | 9,251 | - | +0.27% | - | - |
| 12/12 | 21,725 | 21,775 | 21,665 | 21,770 | +1.09% | 19,551 | - | +0.66% | - | - |
| 12/11 | 21,550 | 21,570 | 21,500 | 21,535 | -0.02% | 6,611 | - | -0.43% | - | - |
| 12/10 | 21,585 | 21,605 | 21,515 | 21,540 | +0.26% | 9,693 | - | -0.4% | - | - |
| 12/09 | 21,450 | 21,500 | 21,400 | 21,485 | +0.21% | 11,985 | - | -0.56% | - | - |
| 12/06 | 21,405 | 21,455 | 21,380 | 21,440 | +0.16% | 6,040 | - | -0.67% | - | - |
| 12/05 | 21,490 | 21,500 | 21,395 | 21,405 | -0.26% | 23,872 | - | -0.78% | - | - |
| 12/04 | 21,450 | 21,540 | 21,435 | 21,460 | -0.09% | 12,303 | - | -0.51% | - | - |
| 12/03 | 21,425 | 21,500 | 21,405 | 21,480 | +0.23% | 6,380 | - | -0.39% | - | - |
| 12/02 | 21,400 | 21,450 | 21,340 | 21,430 | +0.59% | 7,668 | - | -0.61% | - | - |
| 11/29 | 21,505 | 21,525 | 21,255 | 21,305 | -1.14% | 9,151 | - | -1.13% | - | - |
| 11/28 | 21,460 | 21,550 | 21,400 | 21,550 | -0.19% | 14,684 | - | +0.03% | - | - |
| 11/27 | 21,695 | 21,695 | 21,570 | 21,590 | -0.76% | 9,382 | - | +0.27% | - | - |
