株価チャート
株価
4/28
- 前日 (4/25)
- 7,370
- 始値
- 7,370
- 高値
- 7,390
- 安値
- 6,630
- 終値 -10.04%
- 6,630
- 出来高 +126.05%
- 583,900
乖離率
- 株価（5日）
移動平均値 - -8.7%
7,262 - 株価（25日）
移動平均値 - -18.66%
8,151 - 出来高（5日）
移動平均値 - +101.12%
290,320
2024/11/29～2025/04/28
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 | 7,370 | 7,390 | 6,630 | 6,630 | -10.04% | 583,900 | 617億8961万 | -18.66% | - | 9.18 |
| 04/25 | 7,480 | 7,730 | 7,350 | 7,370 | 0% | 258,300 | 686億8618万 | -10.82% | - | 10.2 |
| 04/24 | 7,480 | 7,510 | 7,210 | 7,370 | -0.54% | 196,500 | 686億8618万 | -11.92% | - | 10.2 |
| 04/23 | 7,700 | 7,720 | 7,400 | 7,410 | -1.59% | 191,900 | 690億5897万 | -12.66% | - | 10.25 |
| 04/22 | 7,430 | 7,740 | 7,400 | 7,530 | -0.26% | 221,000 | 701億7734万 | -12.07% | - | 10.42 |
| 04/21 | 7,850 | 7,850 | 7,550 | 7,550 | -3.7% | 167,300 | 703億6373万 | -12.19% | - | 10.45 |
| 04/18 | 7,600 | 7,910 | 7,580 | 7,840 | +3.43% | 346,200 | 730億6644万 | -9.41% | - | 10.85 |
| 04/17 | 7,500 | 7,960 | 7,480 | 7,580 | 0% | 530,200 | 706億4332万 | -12.65% | - | 10.49 |
| 04/16 | 8,250 | 8,290 | 7,540 | 7,580 | -7.67% | 649,800 | 706億4332万 | -13.13% | - | 10.49 |
| 04/15 | 8,750 | 8,790 | 8,130 | 8,210 | -3.86% | 669,500 | 765億1473万 | -6.43% | - | 11.36 |
| 04/14 | 8,790 | 9,050 | 8,510 | 8,540 | -1.16% | 425,800 | 795億9023万 | -2.6% | - | 11.82 |
| 04/11 | 8,050 | 8,660 | 7,870 | 8,640 | +5.37% | 745,400 | 805億2220万 | -1.23% | - | 11.96 |
| 04/10 | 8,250 | 8,310 | 7,860 | 8,200 | +9.33% | 689,700 | 764億2154万 | -5.98% | - | 11.35 |
| 04/09 | 8,080 | 8,330 | 7,400 | 7,500 | -7.06% | 757,100 | 698億9775万 | -13.97% | - | 10.38 |
| 04/08 | 8,340 | 8,580 | 8,040 | 8,070 | +10.7% | 707,400 | 752億997万 | -7.83% | - | 11.17 |
| 04/07 | 7,360 | 7,770 | 7,230 | 7,290 | -10.11% | 841,500 | 679億4061万 | -16.97% | - | 10.09 |
| 04/04 | 7,780 | 8,380 | 7,060 | 8,110 | +2.27% | 1,386,200 | 755億8276万 | -8.34% | - | 11.22 |
| 04/03 | 7,210 | 8,870 | 7,210 | 7,930 | +2.32% | 1,769,000 | 739億522万 | -10.71% | - | 10.97 |
| 04/02 | 9,240 | 9,240 | 7,750 | 7,750 | -16.22% | 784,500 | 722億2767万 | -12.94% | - | 10.73 |
| 04/01 | 9,490 | 9,670 | 9,150 | 9,250 | -0.22% | 232,200 | 862億722万 | +3.46% | - | 12.8 |
| 03/31 | 9,350 | 9,510 | 9,050 | 9,270 | -2.63% | 306,500 | 863億9361万 | +3.61% | - | 12.83 |
| 03/28 | 9,450 | 9,850 | 9,380 | 9,520 | +1.82% | 361,100 | 887億2354万 | +6.94% | - | 13.17 |
| 03/27 | 9,750 | 9,760 | 9,280 | 9,350 | -3.41% | 345,900 | 871億3919万 | +6.13% | - | 12.94 |
| 03/26 | 9,850 | 10,190 | 9,680 | 9,680 | +0.83% | 614,300 | 902億1469万 | +10.86% | - | 13.4 |
| 03/25 | 9,450 | 9,770 | 9,170 | 9,600 | +1.37% | 469,400 | 894億6912万 | +11.16% | - | 13.29 |
| 03/24 | 9,950 | 10,090 | 9,470 | 9,470 | -4.63% | 375,400 | 882億5755万 | +11.25% | - | 13.11 |
| 03/21 | 10,500 | 10,740 | 9,840 | 9,930 | -3.59% | 667,800 | 925億4462万 | +17.98% | - | 13.74 |
| 03/19 | 9,900 | 10,730 | 9,860 | 10,300 | +9.46% | 1,392,700 | 959億9291万 | +23.68% | - | 14.25 |
| 03/18 | 8,680 | 9,580 | 8,680 | 9,410 | +12.29% | 771,400 | 876億9837万 | +14.9% | - | 13.02 |
| 03/17 | 8,700 | 9,140 | 8,380 | 8,380 | -6.37% | 502,000 | 780億9908万 | +3.35% | - | 11.6 |
| 03/14 | 8,480 | 9,050 | 8,300 | 8,950 | +6.04% | 305,600 | 834億1131万 | +11.48% | - | 12.39 |
| 03/13 | 9,100 | 9,220 | 8,400 | 8,440 | -3.98% | 343,600 | 786億5826万 | +6.98% | - | 11.68 |
| 03/12 | 8,760 | 8,990 | 8,630 | 8,790 | +0.34% | 232,800 | 819億2016万 | +13.29% | - | 12.16 |
| 03/11 | 7,910 | 8,850 | 7,890 | 8,760 | +8.68% | 432,300 | 816億4057万 | +15.07% | - | 12.12 |
| 03/10 | 8,130 | 8,260 | 7,910 | 8,060 | +0.12% | 193,400 | 751億1678万 | +8.07% | - | 11.15 |
| 03/07 | 8,330 | 8,730 | 8,030 | 8,050 | +0.88% | 395,000 | 750億2358万 | +9.69% | - | 11.14 |
| 03/06 | 8,130 | 8,400 | 7,880 | 7,980 | -1.48% | 246,000 | 743億7120万 | +10.6% | - | 11.04 |
| 03/05 | 8,300 | 8,500 | 8,100 | 8,100 | -4.14% | 161,400 | 754億8957万 | +14.62% | - | 11.21 |
| 03/04 | 8,500 | 8,880 | 7,800 | 8,450 | -2.76% | 478,100 | 787億5146万 | +22.15% | - | 11.69 |
| 03/03 | 9,000 | 9,680 | 8,650 | 8,690 | -3.23% | 440,500 | 809億8819万 | +28.78% | - | 12.03 |
| 02/28 | 8,790 | 9,130 | 8,510 | 8,980 | +0.45% | 401,900 | 836億9090万 | +37.1% | - | 12.43 |
| 02/27 | 8,450 | 9,290 | 8,400 | 8,940 | +5.8% | 601,300 | 833億1811万 | +40.94% | - | 12.37 |
| 02/26 | 8,350 | 9,130 | 8,070 | 8,450 | -3.1% | 674,600 | 787億5146万 | +37.49% | - | 11.69 |
| 02/25 | 9,300 | 9,480 | 8,650 | 8,720 | -7.33% | 577,300 | 812億6778万 | +46.01% | - | 12.07 |
| 02/21 | 8,000 | 9,620 | 7,980 | 9,410 | +15.46% | 1,392,500 | 876億9837万 | +62.47% | - | 13.02 |
| 02/20 | 7,700 | 8,600 | 7,650 | 8,150 | +13.04% | 1,553,300 | 759億5555万 | +46.16% | - | 11.28 |
| 02/19 | 7,550 | 7,590 | 7,150 | 7,210 | -2.7% | 266,200 | 671億9503万 | +33.44% | - | 9.98 |
| 02/18 | 7,580 | 7,920 | 7,290 | 7,410 | +1.79% | 523,900 | 690億5897万 | +41.12% | - | 10.25 |
| 02/17 | 6,410 | 7,480 | 6,380 | 7,280 | +12% | 613,300 | 678億4741万 | +42.86% | - | 10.07 |
| 02/14 | 7,230 | 7,260 | 6,410 | 6,500 | -8.32% | 527,700 | 605億7805万 | +31.21% | - | 9 |
| 02/13 | 8,010 | 8,030 | 7,090 | 7,090 | -8.04% | 573,500 | 660億7667万 | +46.55% | - | 9.81 |
| 02/12 | 6,860 | 7,790 | 6,640 | 7,710 | +12.55% | 734,600 | 718億5488万 | +64.78% | - | 10.67 |
| 02/10 | 6,810 | 8,000 | 6,330 | 6,850 | -6.93% | 1,174,700 | 638億3994万 | +52.26% | - | 9.48 |
| 02/07 | 6,810 | 7,360 | 6,530 | 7,360 | +15.72% | 857,800 | 685億9299万 | +69.51% | - | 10.19 |
| 02/06 | 5,680 | 6,370 | 5,680 | 6,360 | +16.06% | 582,000 | 592億7329万 | +53.4% | - | 8.8 |
| 02/05 | 5,180 | 5,600 | 4,930 | 5,480 | +5.59% | 547,800 | 510億7195万 | +37.34% | - | 7.58 |
| 02/04 | 5,230 | 5,490 | 5,120 | 5,190 | +0.78% | 647,800 | 483億6924万 | +34.46% | - | 7.18 |
| 02/03 | 4,955 | 5,570 | 4,915 | 5,150 | +5.42% | 793,200 | 479億9645万 | +37.92% | - | 7.13 |
| 01/31 | 5,190 | 5,350 | 4,850 | 4,885 | -4.03% | 436,800 | 455億2673万 | +35.39% | - | 6.76 |
| 01/30 | 4,800 | 5,200 | 4,755 | 5,090 | +3.04% | 679,700 | 474億3727万 | +45.55% | - | 7.04 |
| 01/29 | 4,400 | 4,980 | 4,400 | 4,940 | +15.42% | 970,400 | 460億3931万 | +46.33% | - | 6.84 |
| 01/28 | 4,305 | 4,395 | 4,175 | 4,280 | -2.17% | 473,600 | 398億8831万 | +31.53% | - | 5.92 |
| 01/27 | 4,095 | 4,380 | 4,025 | 4,375 | +4.17% | 534,700 | 407億7368万 | +38.58% | - | 6.05 |
| 01/24 | 3,760 | 4,210 | 3,750 | 4,200 | +12.45% | 616,500 | 391億4274万 | +37.75% | - | 5.81 |
| 01/23 | 3,805 | 3,900 | 3,625 | 3,735 | -1.84% | 358,000 | 348億907万 | +26.48% | - | 5.17 |
| 01/22 | 4,050 | 4,145 | 3,670 | 3,805 | -5.11% | 638,100 | 354億6145万 | +32.53% | - | 5.27 |
| 01/21 | 3,970 | 4,095 | 3,850 | 4,010 | -2.43% | 573,600 | 373億7199万 | +43.88% | - | 5.55 |
| 01/20 | 4,350 | 4,350 | 3,975 | 4,110 | -2.61% | 631,900 | 383億396万 | +51.94% | - | 5.69 |
| 01/17 | 3,925 | 4,435 | 3,895 | 4,220 | +5.24% | 1,144,700 | 393億2913万 | +61.38% | - | 5.84 |
| 01/16 | 3,975 | 4,030 | 3,720 | 4,010 | +4.56% | 1,443,000 | 373億7199万 | +58.37% | - | 5.55 |
| 01/15 | 3,385 | 3,935 | 3,305 | 3,835 | +12.63% | 2,043,800 | 357億4104万 | +55.7% | - | 5.31 |
| 01/14 | 3,500 | 3,680 | 3,275 | 3,405 | -3.68% | 1,389,700 | 317億3357万 | +41.7% | - | 4.71 |
| 01/10 | 3,590 | 3,945 | 3,500 | 3,535 | -5.23% | 1,013,600 | 329億4513万 | +49.53% | - | 4.89 |
| 01/09 | 3,375 | 3,895 | 3,225 | 3,730 | +4.04% | 2,184,700 | 347億6248万 | +60.5% | - | 5.16 |
| 01/08 | 3,050 | 3,815 | 2,974 | 3,585 | +15.09% | 2,709,800 | 334億1112万 | +58% | - | 4.96 |
| 01/07 | 3,225 | 3,275 | 3,085 | 3,115 | -3.41% | 689,100 | 290億3086万 | - | - | 4.31 |
| 01/06 | 2,930 | 3,375 | 2,804 | 3,225 | +10.71% | 2,076,900 | 300億5603万 | - | - | 4.46 |
| 2024 | ||||||||||
| 12/30 | 2,462 | 2,960 | 2,453 | 2,913 | +18.32% | 2,196,400 | 271億4828万 | - | - | 4.03 |
| 12/27 | 2,460 | 2,540 | 2,412 | 2,462 | +0.08% | 781,700 | 229億4510万 | - | - | 3.41 |
| 12/26 | 2,240 | 2,529 | 2,204 | 2,460 | +9.53% | 1,091,300 | 229億2646万 | - | - | 3.4 |
| 12/25 | 2,049 | 2,264 | 2,027 | 2,246 | +11.19% | 511,000 | 209億3204万 | - | - | 3.11 |
| 12/24 | 2,000 | 2,048 | 1,934 | 2,020 | +0.1% | 243,000 | 188億2579万 | - | - | 2.8 |
| 12/23 | 2,045 | 2,096 | 1,997 | 2,018 | -3.68% | 281,000 | 188億715万 | - | - | 2.79 |
| 12/20 | 2,033 | 2,227 | 2,012 | 2,095 | +1.65% | 693,900 | 195億2477万 | - | - | 2.9 |
| 12/19 | 1,870 | 2,092 | 1,851 | 2,061 | +8.59% | 786,300 | 192億790万 | - | - | 2.85 |
| 12/18 | 1,809 | 1,898 | 1,761 | 1,898 | +2.65% | 384,700 | 176億8879万 | - | - | 2.63 |
| 12/17 | 1,801 | 1,958 | 1,770 | 1,849 | +9.8% | 1,249,700 | 172億3212万 | - | - | 2.56 |
| 12/16 | 1,781 | 1,800 | 1,684 | 1,684 | -6.7% | 344,200 | 156億9437万 | - | - | 2.33 |
| 12/13 | 1,691 | 1,842 | 1,673 | 1,805 | +6.74% | 446,400 | 168億2205万 | - | - | 2.5 |
| 12/12 | 1,700 | 1,748 | 1,633 | 1,691 | -0.53% | 589,800 | 157億5961万 | - | - | 2.34 |
| 12/11 | 1,954 | 1,974 | 1,700 | 1,700 | -13.04% | 1,048,600 | 158億4349万 | - | - | 2.35 |
| 12/10 | 1,865 | 1,955 | 1,740 | 1,955 | +4.94% | 1,713,000 | 182億2001万 | - | - | 2.71 |
| 12/09 | 2,131 | 2,163 | 1,860 | 1,863 | -12.94% | 1,258,900 | 173億6260万 | - | - | 2.58 |
| 12/06 | 2,181 | 2,269 | 2,129 | 2,140 | -6.43% | 1,307,800 | 199億4415万 | - | - | 2.96 |
| 12/05 | 2,401 | 2,566 | 2,277 | 2,287 | -2.1% | 1,545,400 | 213億1415万 | - | - | 3.16 |
| 12/04 | 2,419 | 2,489 | 2,302 | 2,336 | -3.67% | 1,173,300 | 217億7081万 | - | - | 3.23 |
| 12/03 | 2,546 | 2,650 | 2,384 | 2,425 | -4.15% | 2,915,400 | 226億27万 | - | - | 3.36 |
| 12/02 | 2,763 | 2,863 | 2,505 | 2,530 | +7.07% | 3,481,800 | 235億7884万 | - | - | 3.5 |
| 11/29 | 2,162 | 2,490 | 2,040 | 2,363 | 0% | 2,682,300 | 220億2245万 | - | - | 3.27 |
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 | |
| 2025年 1月期 | 5,350 1/31 | 1,633 12/12 | 3,481,800 12/2 | +69.52% 2/7 | - |
| 最新 | 6,630 2025/4/28 | 583,900 | -18.66% 8,151 | ||