株価チャート
株価
4/28
- 前日 (4/25)
- 417
- 始値
- 337
- 高値
- 337
- 安値
- 337
- 終値 -19.18%
- 337
- 出来高 -86.4%
- 99,700
乖離率
- 株価（5日）
移動平均値 - -15.11%
397 - 株価（25日）
移動平均値 - -23.41%
440 - 出来高（5日）
移動平均値 - -80.27%
505,340
2024/10/11～2025/04/28
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 | 337 | 337 | 337 | 337 | -19.18% | 99,700 | 122億3131万 | -23.41% | - | 3.05 |
| 04/25 | 410 | 420 | 407 | 417 | +2.96% | 733,200 | 151億3488万 | -6.92% | - | 3.78 |
| 04/24 | 414 | 417 | 405 | 405 | -2.17% | 507,600 | 146億9935万 | -10.4% | - | 3.67 |
| 04/23 | 419 | 421 | 406 | 414 | +0.73% | 563,800 | 150億2600万 | -9.61% | - | 3.75 |
| 04/22 | 427 | 427 | 411 | 411 | -4.64% | 622,400 | 149億1712万 | -11.23% | - | 3.72 |
| 04/21 | 429 | 433 | 421 | 431 | +1.17% | 493,700 | 151億2581万 | -8.1% | - | 3.9 |
| 04/18 | 419 | 430 | 413 | 426 | +1.19% | 732,800 | 149億5034万 | -9.94% | - | 3.86 |
| 04/17 | 411 | 421 | 405 | 421 | +2.43% | 829,500 | 147億7486万 | -11.74% | - | 3.81 |
| 04/16 | 429 | 439 | 406 | 411 | -3.29% | 1,408,000 | 144億2392万 | -14.55% | - | 3.72 |
| 04/15 | 404 | 483 | 391 | 425 | +5.46% | 5,419,400 | 149億1524万 | -12.55% | - | 3.85 |
| 04/14 | 420 | 421 | 403 | 403 | -2.18% | 721,200 | 141億4316万 | -17.92% | - | 3.65 |
| 04/11 | 397 | 414 | 395 | 412 | -0.24% | 657,500 | 144億5901万 | -16.94% | - | 3.73 |
| 04/10 | 439 | 442 | 411 | 413 | +3.51% | 1,357,500 | 144億9411万 | -17.73% | - | 3.74 |
| 04/09 | 422 | 423 | 382 | 399 | -7.21% | 842,200 | 140億278万 | -21.46% | - | 3.61 |
| 04/08 | 405 | 434 | 405 | 430 | +17.81% | 704,200 | 150億9072万 | -16.5% | - | 3.9 |
| 04/07 | 369 | 409 | 355 | 365 | -13.71% | 1,676,100 | 128億956万 | -29.94% | - | 3.31 |
| 04/04 | 433 | 440 | 410 | 423 | -5.79% | 1,747,100 | 148億4505万 | -20.04% | - | 3.83 |
| 04/03 | 439 | 457 | 438 | 449 | -2.81% | 764,900 | 157億5752万 | -16.23% | - | 4.07 |
| 04/02 | 493 | 495 | 457 | 462 | -7.04% | 1,249,300 | 162億1375万 | -14.76% | - | 4.19 |
| 04/01 | 523 | 523 | 497 | 497 | -3.12% | 595,800 | 174億4206万 | -9.31% | - | 4.5 |
| 03/31 | 518 | 522 | 504 | 513 | -2.1% | 570,000 | 180億358万 | -7.4% | - | 4.65 |
| 03/28 | 526 | 532 | 523 | 524 | -0.76% | 377,300 | 183億8962万 | -6.43% | - | 4.75 |
| 03/27 | 531 | 536 | 525 | 528 | -1.12% | 388,300 | 185億3000万 | -6.88% | - | 4.78 |
| 03/26 | 539 | 539 | 529 | 534 | -1.11% | 327,200 | 187億4056万 | -6.48% | - | 4.84 |
| 03/25 | 546 | 551 | 539 | 540 | 0% | 507,300 | 189億5113万 | -6.25% | - | 4.89 |
| 03/24 | 538 | 541 | 536 | 540 | +0.93% | 322,000 | 189億5113万 | -6.57% | - | 4.89 |
| 03/21 | 542 | 544 | 534 | 535 | -0.74% | 496,300 | 185億6166万 | -7.76% | - | 4.85 |
| 03/19 | 542 | 550 | 537 | 539 | -2.18% | 671,300 | 187億44万 | -7.39% | - | 4.88 |
| 03/18 | 560 | 565 | 548 | 551 | -1.43% | 961,500 | 191億1677万 | -5.49% | - | 4.99 |
| 03/17 | 575 | 618 | 559 | 559 | +6.48% | 6,600,000 | 193億9433万 | -4.12% | - | 5.06 |
| 03/14 | 520 | 533 | 517 | 525 | +0.19% | 519,200 | 182億1471万 | -9.79% | - | 4.76 |
| 03/13 | 533 | 538 | 521 | 524 | -0.76% | 783,500 | 181億8002万 | -10.12% | - | 4.75 |
| 03/12 | 531 | 544 | 521 | 528 | -0.38% | 1,078,600 | 183億1880万 | -9.43% | - | 4.78 |
| 03/11 | 536 | 537 | 516 | 530 | -2.93% | 878,900 | 183億8819万 | -9.25% | - | 4.8 |
| 03/10 | 540 | 551 | 535 | 546 | +1.87% | 796,300 | 189億4330万 | -6.83% | - | 4.95 |
| 03/07 | 565 | 572 | 535 | 536 | -3.6% | 1,157,700 | 185億9635万 | -8.69% | - | 4.86 |
| 03/06 | 567 | 567 | 551 | 556 | -0.54% | 477,700 | 192億9025万 | -5.76% | - | 5.04 |
| 03/05 | 568 | 574 | 553 | 559 | -1.93% | 611,700 | 193億9433万 | -5.41% | - | 5.06 |
| 03/04 | 577 | 580 | 558 | 570 | -3.55% | 656,000 | 197億7597万 | -3.72% | - | 5.16 |
| 03/03 | 595 | 598 | 581 | 591 | +2.25% | 602,600 | 205億456万 | -0.17% | - | 5.35 |
| 02/28 | 565 | 583 | 556 | 578 | -0.17% | 1,055,600 | 200億5353万 | -2.2% | - | 5.24 |
| 02/27 | 605 | 613 | 575 | 579 | -3.66% | 1,135,200 | 200億8823万 | -1.86% | - | 5.25 |
| 02/26 | 622 | 629 | 598 | 601 | -3.06% | 1,065,100 | 208億5151万 | +1.86% | - | 5.44 |
| 02/25 | 628 | 641 | 617 | 620 | -3.43% | 870,700 | 215億1071万 | +5.26% | - | 5.62 |
| 02/21 | 658 | 671 | 626 | 642 | -3.02% | 1,986,800 | 222億7399万 | +9.56% | - | 5.82 |
| 02/20 | 675 | 683 | 655 | 662 | -4.75% | 2,729,200 | 229億6789万 | +13.75% | - | 6 |
| 02/19 | 645 | 731 | 645 | 695 | +8.09% | 6,341,600 | 241億1281万 | +20.45% | - | 6.3 |
| 02/18 | 657 | 668 | 628 | 643 | -2.13% | 2,224,300 | 223億869万 | +12.41% | - | 5.83 |
| 02/17 | 649 | 688 | 630 | 657 | +11.54% | 4,980,800 | 227億9441万 | +15.67% | - | 5.95 |
| 02/14 | 585 | 595 | 568 | 589 | +2.43% | 826,100 | 204億3517万 | +4.06% | - | 5.34 |
| 02/13 | 586 | 596 | 575 | 575 | -2.54% | 790,700 | 199億4945万 | +1.41% | - | 5.21 |
| 02/12 | 594 | 603 | 583 | 590 | +2.25% | 1,304,400 | 204億6987万 | +3.69% | - | 5.35 |
| 02/10 | 548 | 579 | 544 | 577 | +6.46% | 951,800 | 200億1884万 | +1.05% | - | 5.23 |
| 02/07 | 550 | 561 | 540 | 542 | +0.37% | 1,065,100 | 188億452万 | -5.24% | - | 4.91 |
| 02/06 | 535 | 544 | 526 | 540 | +0.19% | 659,600 | 187億3513万 | -5.92% | - | 4.89 |
| 02/05 | 548 | 554 | 539 | 539 | +0.19% | 528,200 | 187億44万 | -6.42% | - | 4.88 |
| 02/04 | 553 | 554 | 536 | 538 | -2.71% | 947,900 | 186億6574万 | -6.76% | - | 4.87 |
| 02/03 | 559 | 562 | 548 | 553 | -2.81% | 795,300 | 191億8616万 | -4.49% | - | 5.01 |
| 01/31 | 579 | 580 | 563 | 569 | -2.4% | 878,700 | 197億4128万 | -1.73% | - | 5.16 |
| 01/30 | 621 | 622 | 583 | 583 | -3.48% | 1,739,500 | 202億2701万 | +0.69% | - | 5.28 |
| 01/29 | 592 | 635 | 587 | 604 | +2.9% | 3,376,200 | 209億5559万 | +4.32% | - | 5.47 |
| 01/28 | 562 | 591 | 553 | 587 | +3.53% | 1,383,900 | 203億6578万 | +1.56% | - | 5.32 |
| 01/27 | 585 | 589 | 567 | 567 | -1.9% | 805,400 | 196億7189万 | -1.9% | - | 5.14 |
| 01/24 | 567 | 579 | 567 | 578 | +2.66% | 911,100 | 200億5353万 | -0.17% | - | 5.24 |
| 01/23 | 569 | 582 | 560 | 563 | -1.05% | 1,043,600 | 195億3311万 | -3.1% | - | 5.1 |
| 01/22 | 573 | 576 | 556 | 569 | 0% | 950,900 | 197億4128万 | -2.57% | - | 5.16 |
| 01/21 | 588 | 591 | 567 | 569 | -0.35% | 1,244,500 | 197億4128万 | -3.23% | - | 5.16 |
| 01/20 | 587 | 592 | 568 | 571 | +5.55% | 2,117,500 | 198億1067万 | -3.55% | - | 5.17 |
| 01/17 | 531 | 546 | 513 | 541 | +0.74% | 1,249,700 | 187億6983万 | -9.38% | - | 4.9 |
| 01/16 | 560 | 566 | 537 | 537 | -2.36% | 974,000 | 186億3105万 | -11.09% | - | 4.87 |
| 01/15 | 558 | 559 | 545 | 550 | -1.43% | 781,700 | 190億8208万 | -9.98% | - | 4.98 |
| 01/14 | 570 | 572 | 555 | 558 | -0.36% | 1,272,700 | 193億5964万 | -10% | - | 5.06 |
| 01/10 | 583 | 585 | 555 | 560 | -5.25% | 1,749,100 | 194億2903万 | -10.69% | - | 5.07 |
| 01/09 | 630 | 633 | 590 | 591 | -6.64% | 1,945,900 | 205億456万 | -7.08% | - | 5.35 |
| 01/08 | 616 | 642 | 603 | 633 | +1.61% | 1,976,600 | 219億6174万 | -1.71% | - | 5.73 |
| 01/07 | 642 | 645 | 621 | 623 | -1.89% | 1,384,200 | 216億1479万 | -4.15% | - | 5.64 |
| 01/06 | 618 | 652 | 612 | 635 | +5.66% | 2,593,200 | 220億3113万 | -2.76% | - | 5.75 |
| 2024 | ||||||||||
| 12/30 | 580 | 627 | 579 | 601 | +2.39% | 1,798,100 | 208億5151万 | -8.38% | - | 5.2 |
| 12/27 | 594 | 614 | 577 | 587 | +0.51% | 2,218,000 | 203億6578万 | -11.33% | - | 5.08 |
| 12/26 | 575 | 599 | 557 | 584 | +3.18% | 3,438,000 | 202億6170万 | -12.71% | - | 5.06 |
| 12/25 | 600 | 632 | 566 | 566 | -4.07% | 2,356,000 | 196億3720万 | -15.77% | - | 4.9 |
| 12/24 | 574 | 603 | 566 | 590 | +4.98% | 2,224,300 | 204億6987万 | -12.72% | - | 5.11 |
| 12/23 | 560 | 585 | 553 | 562 | +1.26% | 1,133,600 | 194億9842万 | -16.74% | - | 4.87 |
| 12/20 | 587 | 590 | 554 | 555 | -5.61% | 1,471,000 | 192億5555万 | -17.53% | - | 4.81 |
| 12/19 | 575 | 614 | 572 | 588 | +0.51% | 1,726,200 | 204億48万 | -12.37% | - | 5.09 |
| 12/18 | 605 | 626 | 584 | 585 | 0% | 2,725,200 | 202億9639万 | -12.56% | - | 5.07 |
| 12/17 | 600 | 603 | 579 | 585 | -2.5% | 1,251,700 | 202億9639万 | -12.43% | - | 5.07 |
| 12/16 | 622 | 643 | 600 | 600 | -3.69% | 1,177,600 | 208億1682万 | -9.91% | - | 5.2 |
| 12/13 | 640 | 653 | 618 | 623 | -2.81% | 1,257,500 | 216億1479万 | -6.32% | - | 5.4 |
| 12/12 | 660 | 667 | 633 | 641 | -2.29% | 1,327,300 | 222億3930万 | -3.17% | - | 5.55 |
| 12/11 | 686 | 686 | 654 | 656 | -4.51% | 2,053,000 | 227億5972万 | -0.3% | - | 5.68 |
| 12/10 | 695 | 701 | 675 | 687 | -0.29% | 1,184,800 | 238億3525万 | +5.05% | - | 5.95 |
| 12/09 | 700 | 709 | 687 | 689 | -2.41% | 1,414,400 | 239億464万 | +6.16% | - | 5.97 |
| 12/06 | 708 | 722 | 694 | 706 | -2.08% | 2,556,600 | 244億9445万 | +9.46% | - | 6.11 |
| 12/05 | 754 | 791 | 720 | 721 | -5.63% | 4,575,100 | 250億1487万 | +12.31% | - | 6.24 |
| 12/04 | 753 | 800 | 743 | 764 | +3.38% | 6,802,700 | 265億675万 | +19.75% | - | 6.62 |
| 12/03 | 779 | 789 | 734 | 739 | -5.62% | 4,001,100 | 256億3938万 | +16.93% | - | 6.4 |
| 12/02 | 804 | 823 | 758 | 783 | -1.26% | 6,717,300 | 271億6595万 | +24.88% | - | 6.78 |
| 11/29 | 779 | 815 | 751 | 793 | +0.25% | 11,205,800 | 275億1289万 | +28.11% | - | 6.87 |
| 11/28 | 685 | 791 | 668 | 791 | +14.47% | 5,659,500 | 274億4350万 | +29.04% | - | 6.85 |
| 11/27 | 713 | 726 | 667 | 691 | -3.76% | 3,904,100 | 239億7403万 | +14.21% | - | 5.98 |
| 11/26 | 749 | 789 | 709 | 718 | -3.75% | 7,491,000 | 249億1079万 | +18.68% | - | 6.22 |
| 11/25 | 789 | 804 | 738 | 746 | -1.71% | 12,003,000 | 258億8224万 | +24.33% | - | 6.46 |
| 11/22 | 668 | 759 | 640 | 759 | +15.17% | 5,837,400 | 263億3327万 | +27.56% | - | 6.57 |
| 11/21 | 718 | 728 | 628 | 659 | -2.08% | 7,260,200 | 228億6380万 | +11.13% | - | 5.71 |
| 11/20 | 580 | 673 | 575 | 673 | +17.45% | 9,175,700 | 233億4953万 | +12.73% | - | 5.83 |
| 11/19 | 507 | 578 | 500 | 573 | +14.6% | 2,135,000 | 198億8006万 | -4.18% | - | 4.96 |
| 11/18 | 488 | 513 | 486 | 500 | -1.38% | 1,013,800 | 173億4735万 | -16.39% | - | 4.33 |
| 11/15 | 554 | 556 | 506 | 507 | -7.14% | 2,056,900 | 175億9021万 | - | - | 4.39 |
| 11/14 | 546 | 555 | 526 | 546 | -0.36% | 1,268,500 | 182億620万 | - | - | 4.54 |
| 11/13 | 551 | 563 | 540 | 548 | +0.37% | 1,009,700 | 182億7289万 | - | - | 4.56 |
| 11/12 | 568 | 575 | 543 | 546 | -2.85% | 1,423,500 | 182億620万 | - | - | 4.54 |
| 11/11 | 570 | 594 | 557 | 562 | +4.07% | 3,423,100 | 187億3972万 | - | - | 4.68 |
| 11/08 | 555 | 568 | 537 | 540 | -3.57% | 1,323,500 | 180億613万 | - | - | 4.49 |
| 11/07 | 568 | 608 | 555 | 560 | +2.19% | 2,986,200 | 186億7303万 | - | - | 4.66 |
| 11/06 | 571 | 576 | 547 | 548 | -4.03% | 1,680,900 | 182億7289万 | - | - | 4.56 |
| 11/05 | 595 | 599 | 571 | 571 | -3.55% | 1,085,700 | 190億3982万 | - | - | 4.75 |
| 11/01 | 613 | 619 | 588 | 592 | -4.98% | 1,714,300 | 197億4006万 | - | - | 4.93 |
| 10/31 | 605 | 647 | 598 | 623 | +2.47% | 3,094,600 | 207億7374万 | - | - | 5.19 |
| 10/30 | 625 | 640 | 605 | 608 | -3.49% | 2,160,200 | 202億7357万 | - | - | 5.06 |
| 10/29 | 596 | 683 | 592 | 630 | +5.35% | 11,206,800 | 210億716万 | - | - | 5.24 |
| 10/28 | 607 | 619 | 592 | 598 | -0.33% | 1,834,800 | 199億4013万 | - | - | 4.98 |
| 10/25 | 607 | 635 | 575 | 600 | -4.31% | 3,975,800 | 200億682万 | - | - | 4.99 |
| 10/24 | 618 | 648 | 602 | 627 | +4.5% | 5,364,700 | 209億712万 | - | - | 5.22 |
| 10/23 | 698 | 722 | 596 | 600 | -12.79% | 14,834,100 | 200億682万 | - | - | 4.99 |
| 10/22 | 638 | 688 | 622 | 688 | +17.01% | 5,768,500 | 229億4115万 | - | - | 5.73 |
| 10/21 | 621 | 667 | 588 | 588 | -5.16% | 6,353,400 | 196億668万 | - | - | 4.89 |
| 10/18 | 700 | 707 | 614 | 620 | -15.07% | 7,749,900 | 206億7371万 | - | - | 5.16 |
| 10/17 | 760 | 760 | 675 | 730 | -2.67% | 13,788,400 | 243億4163万 | - | - | 6.08 |
| 10/16 | 718 | 765 | 695 | 750 | +9.49% | 20,728,300 | 250億852万 | - | - | 6.24 |
| 10/15 | 655 | 685 | 650 | 685 | +17.09% | 5,385,100 | 228億4111万 | - | - | 5.7 |
| 10/11 | 570 | 590 | 519 | 585 | 0% | 12,330,500 | 195億664万 | - | - | 4.87 |
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 12月期 | 823 12/2 | 486 11/18 | 20,728,300 10/16 | +29.11% 11/28 | -17.53% 12/20 |
| 最新 | 337 2025/4/28 | 99,700 | -23.41% 440 | ||