株価チャート
株価
4/25
- 前日 (4/24)
- 1,808
- 始値
- 1,808
- 高値
- 1,926
- 安値
- 1,808
- 終値 +3.15%
- 1,865
- 出来高 -3.57%
- 329,700
乖離率
- 株価（5日）
移動平均値 - +3.96%
1,794 - 株価（25日）
移動平均値 - -4.8%
1,959 - 出来高（5日）
移動平均値 - -7.12%
354,960
2024/11/29～2025/04/25
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 | 1,808 | 1,926 | 1,808 | 1,865 | +3.15% | 329,700 | 535億7772万 | -4.8% | 35.72 | 10.28 |
| 04/24 | 1,825 | 1,862 | 1,782 | 1,808 | +1.29% | 341,900 | 519億4022万 | -8.13% | 34.63 | 9.96 |
| 04/23 | 1,763 | 1,808 | 1,713 | 1,785 | +3.06% | 298,700 | 512億7948万 | -9.76% | 34.19 | 9.83 |
| 04/22 | 1,816 | 1,840 | 1,707 | 1,732 | -2.75% | 383,400 | 497億5689万 | -12.61% | 33.17 | 9.54 |
| 04/21 | 1,800 | 1,864 | 1,759 | 1,781 | -1.06% | 421,100 | 511億6456万 | -10.19% | 34.11 | 9.81 |
| 04/18 | 1,943 | 1,988 | 1,780 | 1,800 | -7.12% | 665,800 | 517億1040万 | -9.09% | 34.47 | 9.92 |
| 04/17 | 2,077 | 2,080 | 1,932 | 1,938 | -5.65% | 355,200 | 556億7486万 | -1.72% | 37.12 | 10.68 |
| 04/16 | 1,921 | 2,096 | 1,921 | 2,054 | +9.2% | 849,800 | 590億731万 | +4.64% | 39.34 | 11.32 |
| 04/15 | 1,987 | 2,163 | 1,872 | 1,881 | -9.87% | 1,123,500 | 540億3736万 | -3.44% | 36.02 | 10.36 |
| 04/14 | 2,111 | 2,147 | 2,080 | 2,087 | -0.33% | 382,500 | 599億5533万 | +7.3% | 39.97 | 11.5 |
| 04/11 | 1,956 | 2,099 | 1,920 | 2,094 | +5.97% | 323,000 | 601億5643万 | +8.27% | 40.1 | 11.54 |
| 04/10 | 1,975 | 1,999 | 1,890 | 1,976 | +10.76% | 255,400 | 567億6652万 | +2.65% | 37.84 | 10.89 |
| 04/09 | 1,796 | 1,832 | 1,732 | 1,784 | -2.83% | 225,100 | 512億5075万 | -7.13% | 34.17 | 9.83 |
| 04/08 | 1,821 | 1,884 | 1,791 | 1,836 | +7.18% | 275,900 | 527億4460万 | -4.23% | 35.16 | 10.12 |
| 04/07 | 1,638 | 1,763 | 1,611 | 1,713 | -10.69% | 332,500 | 492億1106万 | -10.5% | 32.81 | 9.44 |
| 04/04 | 1,998 | 2,018 | 1,829 | 1,918 | -5.28% | 308,600 | 551億30万 | +0.05% | 36.73 | 10.57 |
| 04/03 | 1,938 | 2,058 | 1,901 | 2,025 | -1.51% | 199,100 | 581億7420万 | +5.8% | 38.78 | 11.16 |
| 04/02 | 2,044 | 2,076 | 1,974 | 2,056 | -0.44% | 205,900 | 590億6476万 | +8.1% | 39.38 | 11.33 |
| 04/01 | 2,148 | 2,157 | 2,034 | 2,065 | -1.85% | 231,600 | 593億2332万 | +9.49% | 39.55 | 11.38 |
| 03/31 | 2,151 | 2,175 | 2,079 | 2,104 | -5.52% | 287,300 | 604億4371万 | +12.45% | 40.3 | 11.59 |
| 03/28 | 2,194 | 2,269 | 2,133 | 2,227 | +6.91% | 409,900 | 639億7725万 | +19.99% | 42.65 | 12.27 |
| 03/27 | 2,115 | 2,145 | 2,001 | 2,083 | -2.66% | 232,800 | 598億4042万 | +13.21% | 39.89 | 11.48 |
| 03/26 | 2,130 | 2,177 | 2,079 | 2,140 | +0.85% | 257,900 | 614億7792万 | +17% | 40.99 | 11.79 |
| 03/25 | 2,066 | 2,170 | 2,031 | 2,122 | +1.53% | 271,000 | 609億6081万 | +16.79% | 40.64 | 11.69 |
| 03/24 | 2,042 | 2,113 | 2,026 | 2,090 | -0.1% | 202,200 | 600億4152万 | +15.66% | 40.03 | 11.52 |
| 03/21 | 2,099 | 2,119 | 2,018 | 2,092 | +1.31% | 386,600 | 600億9897万 | +16.61% | 40.07 | 11.53 |
| 03/19 | 1,891 | 2,092 | 1,891 | 2,065 | +10.13% | 713,900 | 593億2332万 | +15.43% | 39.55 | 11.38 |
| 03/18 | 1,780 | 1,896 | 1,780 | 1,875 | +6.23% | 216,000 | 538億6500万 | +5.16% | 35.91 | 10.33 |
| 03/17 | 1,753 | 1,822 | 1,738 | 1,765 | +3.34% | 248,300 | 507億492万 | -1.01% | 33.8 | 9.72 |
| 03/14 | 1,610 | 1,738 | 1,596 | 1,708 | +6.09% | 299,400 | 490億6742万 | -4.42% | 32.71 | 9.41 |
| 03/13 | 1,736 | 1,745 | 1,605 | 1,610 | -5.79% | 362,400 | 462億5208万 | -10.11% | 30.83 | 8.87 |
| 03/12 | 1,716 | 1,722 | 1,641 | 1,709 | +1.73% | 291,200 | 490億9615万 | -5.06% | 32.73 | 9.42 |
| 03/11 | 1,727 | 1,757 | 1,652 | 1,680 | -6.61% | 408,900 | 482億6304万 | -7.03% | 32.18 | 9.26 |
| 03/10 | 1,830 | 1,873 | 1,780 | 1,799 | -0.17% | 246,800 | 516億8167万 | -1.1% | 34.45 | 9.91 |
| 03/07 | 1,850 | 1,944 | 1,795 | 1,802 | -4.66% | 429,800 | 517億6785万 | -1.42% | 34.51 | 9.93 |
| 03/06 | 1,877 | 1,910 | 1,830 | 1,890 | +1.67% | 278,100 | 542億9592万 | +2.83% | 36.2 | 10.41 |
| 03/05 | 1,680 | 1,869 | 1,678 | 1,859 | +9.1% | 420,100 | 534億535万 | +0.6% | 35.6 | 10.24 |
| 03/04 | 1,752 | 1,820 | 1,687 | 1,704 | -2.74% | 238,700 | 489億5251万 | -8.34% | 32.64 | 9.39 |
| 03/03 | 1,794 | 1,880 | 1,704 | 1,752 | -1.41% | 289,600 | 503億3145万 | -6.46% | 33.55 | 9.65 |
| 03/01 | 株式分割 1→5 |
| 02/28 | 1,905 | 1,909 | 1,720 | 1,777 | -3.42% | 353,600 | 510億4965万 | -5.38% | 34.03 | 9.79 |
| 02/27 | 1,740 | 1,844 | 1,731 | 1,840 | +5.87% | 264,700 | 528億5952万 | -2.39% | 35.24 | 10.14 |
| 02/26 | 1,686 | 1,830 | 1,674 | 1,738 | +4.57% | 534,000 | 499億2926万 | -7.99% | 33.29 | 9.58 |
| 02/25 | 1,672 | 1,748 | 1,662 | 1,662 | -1.89% | 404,500 | 477億4593万 | -12.2% | 31.83 | 9.16 |
| 02/21 | 1,700 | 1,778 | 1,640 | 1,694 | -1.28% | 465,000 | 486億6523万 | -10.98% | 32.44 | 9.33 |
| 02/20 | 1,796 | 1,822 | 1,714 | 1,716 | -5.71% | 319,000 | 492億9724万 | -10.3% | 32.86 | 9.45 |
| 02/19 | 1,804 | 1,820 | 1,710 | 1,820 | -0.22% | 620,500 | 522億8496万 | -4.96% | 34.86 | 10.03 |
| 02/18 | 1,816 | 1,860 | 1,812 | 1,824 | -0.55% | 207,000 | 523億9987万 | -4% | 34.93 | 10.05 |
| 02/17 | 1,868 | 1,914 | 1,834 | 1,834 | -1.4% | 290,500 | 526億8715万 | -2.81% | 35.12 | 10.1 |
| 02/14 | 1,792 | 1,870 | 1,762 | 1,860 | +4.49% | 402,000 | 534億3408万 | -0.69% | 35.62 | 10.25 |
| 02/13 | 1,980 | 1,980 | 1,764 | 1,780 | -9.83% | 962,500 | 511億3584万 | -4.3% | 34.09 | 9.81 |
| 02/12 | 1,936 | 1,976 | 1,886 | 1,974 | +3.57% | 490,500 | 567億907万 | +6.59% | 37.81 | 10.88 |
| 02/10 | 1,872 | 1,916 | 1,842 | 1,906 | +2.47% | 313,000 | 547億5556万 | +3.59% | 36.5 | 10.5 |
| 02/07 | 1,864 | 1,898 | 1,840 | 1,860 | -1.27% | 310,000 | 534億3408万 | +1.58% | 35.62 | 10.25 |
| 02/06 | 1,788 | 1,930 | 1,782 | 1,884 | +3.97% | 708,000 | 541億2355万 | +3.52% | 36.08 | 10.38 |
| 02/05 | 1,818 | 1,862 | 1,800 | 1,812 | -0.77% | 749,500 | 520億5513万 | +0.11% | 34.7 | 9.98 |
| 02/04 | 1,896 | 1,908 | 1,810 | 1,826 | -3.08% | 639,500 | 524億5732万 | +1.44% | 34.97 | 10.06 |
| 02/03 | 1,940 | 1,950 | 1,836 | 1,884 | -5.33% | 750,500 | 541億2355万 | +5.43% | 36.08 | 10.38 |
| 01/31 | 1,978 | 1,994 | 1,864 | 1,990 | -0.6% | 969,500 | 571億6872万 | +12.11% | 38.11 | 10.96 |
| 01/30 | 2,050 | 2,084 | 2,000 | 2,002 | -3.19% | 528,000 | 575億1345万 | +14.01% | 38.34 | 11.03 |
| 01/29 | 2,168 | 2,188 | 2,060 | 2,068 | -3.09% | 837,000 | 594億950万 | +19.26% | 39.61 | 11.39 |
| 01/28 | 2,070 | 2,134 | 2,040 | 2,134 | +0.57% | 582,000 | 613億555万 | +24.58% | 40.87 | 11.76 |
| 01/27 | 2,146 | 2,180 | 2,070 | 2,122 | +2.31% | 1,390,000 | 609億6081万 | +25.86% | 40.64 | 11.69 |
| 01/24 | 1,952 | 2,132 | 1,920 | 2,074 | +11.51% | 2,487,000 | 595億8187万 | +25.47% | 39.72 | 11.43 |
| 01/23 | 1,984 | 2,086 | 1,856 | 1,860 | -5.39% | 1,281,500 | 534億3408万 | +14.53% | 35.62 | 10.25 |
| 01/22 | 1,996 | 2,048 | 1,928 | 1,966 | +1.44% | 1,209,500 | 564億7924万 | +22.49% | 37.65 | 10.83 |
| 01/21 | 1,820 | 1,988 | 1,820 | 1,938 | +5.67% | 1,503,500 | 556億7486万 | +22.5% | 37.12 | 10.68 |
| 01/20 | 1,940 | 1,940 | 1,814 | 1,834 | -4.48% | 813,500 | 526億8715万 | +17.72% | 35.12 | 10.1 |
| 01/17 | 1,886 | 1,934 | 1,794 | 1,920 | -1.34% | 1,623,500 | 551億5776万 | +25.08% | 36.77 | 10.58 |
| 01/16 | 1,750 | 1,958 | 1,706 | 1,946 | +11.2% | 3,538,000 | 559億468万 | +28.7% | 37.27 | 10.72 |
| 01/15 | 1,704 | 1,750 | 1,664 | 1,750 | +20.69% | 836,000 | 502億7400万 | +17.69% | 33.52 | 9.64 |
| 01/14 | 1,488 | 1,520 | 1,434 | 1,450 | -3.07% | 513,000 | 416億5560万 | -1.76% | 27.77 | 7.99 |
| 01/10 | 1,470 | 1,554 | 1,470 | 1,496 | -0.27% | 300,500 | 429億7708万 | +1.84% | 28.65 | 8.24 |
| 01/09 | 1,524 | 1,584 | 1,448 | 1,500 | -1.96% | 545,000 | 430億9200万 | +2.53% | 28.73 | 8.26 |
| 01/08 | 1,564 | 1,580 | 1,516 | 1,530 | -3.53% | 475,500 | 439億5384万 | +5.59% | 29.3 | 8.43 |
| 01/07 | 1,660 | 1,660 | 1,522 | 1,586 | -4% | 914,000 | 455億6260万 | - | 30.38 | 8.74 |
| 01/06 | 1,720 | 1,770 | 1,626 | 1,652 | -2.48% | 746,500 | 474億5865万 | - | 31.64 | 9.1 |
| 2024 |
| 12/30 | 1,600 | 1,740 | 1,536 | 1,694 | +7.49% | 1,207,500 | 486億6523万 | - | 32.44 | 9.33 |
| 12/27 | 1,652 | 1,654 | 1,552 | 1,576 | -3.31% | 711,500 | 452億7532万 | - | 30.18 | 8.68 |
| 12/26 | 1,582 | 1,670 | 1,566 | 1,630 | +3.16% | 792,500 | 468億2664万 | - | 31.22 | 8.98 |
| 12/25 | 1,484 | 1,612 | 1,472 | 1,580 | +5.9% | 745,000 | 453億9024万 | - | 30.26 | 8.71 |
| 12/24 | 1,574 | 1,580 | 1,492 | 1,492 | -5.21% | 528,500 | 428億6217万 | - | 28.57 | 8.22 |
| 12/23 | 1,550 | 1,636 | 1,516 | 1,574 | +3.55% | 1,169,000 | 452億1787万 | - | 30.15 | 8.67 |
| 12/20 | 1,468 | 1,552 | 1,424 | 1,520 | +3.4% | 818,500 | 436億6656万 | - | 29.11 | 8.37 |
| 12/19 | 1,468 | 1,508 | 1,450 | 1,470 | -3.42% | 804,500 | 422億3016万 | - | 28.15 | 8.1 |
| 12/18 | 1,440 | 1,592 | 1,440 | 1,522 | +3.96% | 2,017,500 | 437億2401万 | - | 29.15 | 8.39 |
| 12/17 | 1,320 | 1,488 | 1,308 | 1,464 | +11.59% | 1,929,000 | 420億5779万 | - | 28.04 | 8.07 |
| 12/16 | 1,364 | 1,410 | 1,304 | 1,312 | -2.38% | 738,000 | 376億9113万 | - | 25.13 | 7.23 |
| 12/13 | 1,392 | 1,416 | 1,312 | 1,344 | -2.04% | 795,000 | 386億1043万 | - | 25.74 | 7.4 |
| 12/12 | 1,400 | 1,462 | 1,330 | 1,372 | -1.58% | 1,877,500 | 394億1481万 | - | 26.28 | 7.56 |
| 12/11 | 1,332 | 1,434 | 1,282 | 1,394 | +3.11% | 1,844,000 | 400億4683万 | - | 26.7 | 7.68 |
| 12/10 | 1,300 | 1,394 | 1,248 | 1,352 | +8.51% | 1,934,500 | 388億4025万 | - | 25.89 | 7.45 |
| 12/09 | 1,360 | 1,460 | 1,246 | 1,246 | -7.01% | 3,054,000 | 357億9508万 | - | 23.86 | 6.87 |
| 12/06 | 1,284 | 1,346 | 1,230 | 1,340 | +1.52% | 1,950,000 | 384億9552万 | - | 25.66 | 7.38 |
| 12/05 | 1,444 | 1,474 | 1,272 | 1,320 | -10.45% | 3,895,500 | 379億2096万 | - | 25.28 | 7.27 |
| 12/04 | 1,314 | 1,474 | 1,270 | 1,474 | +15.7% | 2,807,000 | 423億4507万 | - | 28.23 | 8.12 |
| 12/03 | 1,440 | 1,484 | 1,256 | 1,274 | -5.77% | 6,679,000 | 365億9947万 | - | 24.4 | 7.02 |
| 12/02 | 1,172 | 1,352 | 1,130 | 1,352 | +17.36% | 3,418,000 | 388億4025万 | - | 25.89 | 7.45 |
| 11/29 | 1,120 | 1,240 | 1,100 | 1,152 | 0% | 9,069,500 | 330億9465万 | - | 22.06 | 6.8 |
