株価チャート
株価
4/24
- 前日 (4/23)
- 3,465
- 始値
- 3,450
- 高値
- 3,450
- 安値
- 3,340
- 終値 -1.73%
- 3,405
- 出来高 -27.42%
- 220,500
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,407 - 株価（25日）
移動平均値 - +8.79%
3,130 - 出来高（5日）
移動平均値 - -9.11%
242,600
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 3,450 | 3,450 | 3,340 | 3,405 | -1.73% | 220,500 | 552億7603万 | +8.79% | 29.64 | 4.36 |
| 04/23 | 3,480 | 3,495 | 3,375 | 3,465 | +0.87% | 303,800 | 562億5006万 | +11.27% | 30.16 | 4.44 |
| 04/22 | 3,375 | 3,445 | 3,370 | 3,435 | +1.33% | 257,700 | 557億6305万 | +10.99% | 29.9 | 4.4 |
| 04/21 | 3,340 | 3,430 | 3,335 | 3,390 | +1.5% | 204,000 | 550億3253万 | +10.17% | 29.51 | 4.34 |
| 04/18 | 3,370 | 3,410 | 3,300 | 3,340 | +1.21% | 227,000 | 542億2084万 | +9.4% | 29.07 | 4.28 |
| 04/17 | 3,190 | 3,315 | 3,190 | 3,300 | +2.01% | 293,400 | 535億7149万 | +8.8% | 28.72 | 4.23 |
| 04/16 | 3,380 | 3,395 | 3,165 | 3,235 | -4.29% | 313,300 | 525億1629万 | +7.26% | 28.16 | 4.14 |
| 04/15 | 3,280 | 3,390 | 3,280 | 3,380 | +4.32% | 324,500 | 548億7019万 | +12.59% | 29.42 | 4.33 |
| 04/14 | 3,235 | 3,330 | 3,220 | 3,240 | -0.92% | 325,100 | 525億9746万 | +8.47% | 28.2 | 4.15 |
| 04/11 | 2,915 | 3,275 | 2,884 | 3,270 | +7.74% | 768,800 | 530億8447万 | +9.92% | 28.46 | 4.19 |
| 04/10 | 2,961 | 3,055 | 2,945 | 3,035 | +7.97% | 352,200 | 492億6953万 | +2.33% | 26.42 | 3.89 |
| 04/09 | 2,780 | 2,838 | 2,727 | 2,811 | -3.1% | 440,500 | 456億3316万 | -5.13% | 24.47 | 3.6 |
| 04/08 | 2,783 | 2,927 | 2,728 | 2,901 | +16.83% | 624,400 | 470億9421万 | -2.49% | 25.25 | 3.72 |
| 04/07 | 2,478 | 2,625 | 2,419 | 2,483 | -8.98% | 602,700 | 403億848万 | -16.96% | 21.61 | 3.18 |
| 04/04 | 2,843 | 2,857 | 2,660 | 2,728 | -6.61% | 624,700 | 442億8576万 | -9.76% | 23.74 | 3.49 |
| 04/03 | 2,843 | 2,947 | 2,843 | 2,921 | -2.37% | 302,900 | 474億1888万 | -3.82% | 25.42 | 3.74 |
| 04/02 | 3,080 | 3,115 | 2,939 | 2,992 | -3.48% | 318,600 | 485億7148万 | -1.84% | 26.04 | 3.83 |
| 04/01 | 3,085 | 3,120 | 3,045 | 3,100 | +1.14% | 228,000 | 503億2473万 | +1.24% | 26.98 | 3.97 |
| 03/31 | 3,155 | 3,220 | 3,055 | 3,065 | -3.77% | 307,300 | 497億5655万 | -0.26% | 26.68 | 3.93 |
| 03/28 | 3,290 | 3,305 | 3,170 | 3,185 | -3.19% | 193,100 | 517億460万 | +3.48% | 27.72 | 4.08 |
| 03/27 | 3,205 | 3,365 | 3,205 | 3,290 | +1.54% | 404,300 | 534億915万 | +6.65% | 28.64 | 4.21 |
| 03/26 | 3,115 | 3,290 | 3,100 | 3,240 | +6.06% | 593,400 | 525億9746万 | +4.82% | 28.2 | 4.15 |
| 03/25 | 3,040 | 3,110 | 3,020 | 3,055 | +2.65% | 309,400 | 495億9421万 | -1.83% | 26.59 | 3.91 |
| 03/24 | 3,020 | 3,040 | 2,956 | 2,976 | -0.8% | 160,300 | 483億1174万 | -5.22% | 25.9 | 3.81 |
| 03/21 | 3,010 | 3,045 | 2,958 | 3,000 | -0.5% | 294,600 | 486億8335万 | -5.42% | 26.11 | 3.84 |
| 03/19 | 2,980 | 3,040 | 2,953 | 3,015 | +0.9% | 277,700 | 489億2677万 | -5.9% | 26.24 | 3.86 |
| 03/18 | 3,025 | 3,080 | 2,988 | 2,988 | +0.47% | 292,900 | 484億8862万 | -7.49% | 26.01 | 3.83 |
| 03/17 | 2,858 | 3,025 | 2,834 | 2,974 | +5.84% | 544,200 | 482億6143万 | -8.83% | 25.89 | 3.81 |
| 03/14 | 2,816 | 2,841 | 2,793 | 2,810 | -1.06% | 561,400 | 456億7万 | -14.33% | 24.46 | 3.6 |
| 03/13 | 3,000 | 3,035 | 2,840 | 2,840 | -0.84% | 445,200 | 460億8690万 | -13.99% | 24.72 | 3.64 |
| 03/12 | 2,811 | 2,898 | 2,790 | 2,864 | -0.38% | 734,800 | 464億7637万 | -13.73% | 24.93 | 3.67 |
| 03/11 | 2,920 | 2,920 | 2,727 | 2,875 | -4.8% | 958,500 | 466億5488万 | -13.82% | 25.02 | 3.68 |
| 03/10 | 2,999 | 3,110 | 2,977 | 3,020 | +2.41% | 480,200 | 490億791万 | -10.04% | 26.29 | 3.87 |
| 03/07 | 3,000 | 3,030 | 2,949 | 2,949 | -2.83% | 425,500 | 478億5573万 | -12.6% | 25.67 | 3.78 |
| 03/06 | 2,929 | 3,075 | 2,923 | 3,035 | +2.43% | 783,200 | 492億5132万 | -10.63% | 26.42 | 3.89 |
| 03/05 | 3,100 | 3,120 | 2,960 | 2,963 | -4.57% | 1,904,900 | 480億8292万 | -13.13% | 25.79 | 3.8 |
| 03/04 | 3,245 | 3,320 | 3,050 | 3,105 | -5.48% | 495,700 | 503億8727万 | -9.24% | 27.03 | 3.98 |
| 03/03 | 3,340 | 3,435 | 3,275 | 3,285 | -0.15% | 351,300 | 533億827万 | -4.17% | 28.59 | 4.21 |
| 02/28 | 3,065 | 3,320 | 3,065 | 3,290 | +6.82% | 1,232,700 | 533億8941万 | -3.89% | 28.64 | 4.21 |
| 02/27 | 3,120 | 3,170 | 3,080 | 3,080 | -3.9% | 2,461,600 | 499億8157万 | -9.84% | 26.81 | 3.95 |
| 02/26 | 3,320 | 3,365 | 3,200 | 3,205 | -4.04% | 738,800 | 520億1005万 | -6.2% | 27.9 | 4.11 |
| 02/25 | 3,355 | 3,495 | 3,300 | 3,340 | -0.74% | 336,800 | 542億80万 | -2.11% | 29.07 | 4.28 |
| 02/21 | 3,260 | 3,390 | 3,240 | 3,365 | +5.49% | 361,900 | 546億649万 | -1% | 29.29 | 4.31 |
| 02/20 | 3,320 | 3,370 | 3,155 | 3,190 | -5.06% | 421,200 | 517億6663万 | -5.82% | 27.77 | 4.09 |
| 02/19 | 3,405 | 3,450 | 3,330 | 3,360 | -2.75% | 279,600 | 545億2535万 | -0.59% | 29.24 | 4.3 |
| 02/18 | 3,430 | 3,535 | 3,300 | 3,455 | -8.11% | 1,037,600 | 560億6699万 | +2.61% | 30.07 | 4.43 |
| 02/17 | 3,785 | 3,880 | 3,755 | 3,760 | +0.4% | 167,600 | 610億1647万 | +12.17% | 32.73 | 4.82 |
| 02/14 | 3,800 | 3,815 | 3,690 | 3,745 | -0.79% | 184,100 | 607億7305万 | +12.6% | 32.6 | 4.8 |
| 02/13 | 3,820 | 3,830 | 3,720 | 3,775 | -0.92% | 175,000 | 612億5988万 | +14.36% | 32.86 | 4.84 |
| 02/12 | 3,670 | 3,815 | 3,625 | 3,810 | +3.81% | 279,200 | 618億2786万 | +16.37% | 33.16 | 4.88 |
| 02/10 | 3,675 | 3,765 | 3,565 | 3,670 | -2.91% | 397,000 | 595億5597万 | +13.2% | 31.94 | 4.7 |
| 02/07 | 3,410 | 4,025 | 3,410 | 3,780 | +9.88% | 1,009,300 | 613億4102万 | +17.43% | 32.9 | 4.84 |
| 02/06 | 3,360 | 3,450 | 3,350 | 3,440 | +2.84% | 180,500 | 558億2358万 | +7.74% | 29.94 | 4.41 |
| 02/05 | 3,345 | 3,370 | 3,295 | 3,345 | +1.83% | 117,000 | 542億8194万 | +5.32% | 29.11 | 4.29 |
| 02/04 | 3,340 | 3,340 | 3,280 | 3,285 | +0.46% | 83,800 | 533億827万 | +3.82% | 28.59 | 4.21 |
| 02/03 | 3,325 | 3,340 | 3,225 | 3,270 | -3.68% | 200,700 | 530億6485万 | +3.65% | 28.46 | 4.19 |
| 01/31 | 3,500 | 3,500 | 3,385 | 3,395 | -2.02% | 129,000 | 550億9333万 | +7.91% | 29.55 | 4.35 |
| 01/30 | 3,450 | 3,485 | 3,405 | 3,465 | -0.57% | 149,400 | 562億2927万 | +10.56% | 30.16 | 4.44 |
| 01/29 | 3,400 | 3,550 | 3,365 | 3,485 | +2.5% | 373,700 | 565億5383万 | +11.84% | 30.33 | 4.46 |
| 01/28 | 3,175 | 3,405 | 3,175 | 3,400 | +5.26% | 220,100 | 551億7446万 | +9.71% | 29.59 | 4.36 |
| 01/27 | 3,280 | 3,290 | 3,215 | 3,230 | -1.52% | 152,700 | 524億1574万 | +4.6% | 28.11 | 4.14 |
| 01/24 | 3,185 | 3,355 | 3,165 | 3,280 | +4.29% | 212,300 | 532億2713万 | +6.32% | 28.55 | 4.2 |
| 01/23 | 3,140 | 3,165 | 3,100 | 3,145 | +0.96% | 98,800 | 510億3638万 | +2.24% | 27.37 | 4.03 |
| 01/22 | 3,165 | 3,210 | 3,080 | 3,115 | -0.16% | 115,500 | 505億4955万 | +1.37% | 27.11 | 3.99 |
| 01/21 | 3,080 | 3,155 | 3,070 | 3,120 | +1.13% | 129,400 | 506億3068万 | +1.53% | 27.16 | 4 |
| 01/20 | 3,035 | 3,110 | 3,035 | 3,085 | +2.66% | 137,000 | 500億6271万 | +0.26% | 26.85 | 3.95 |
| 01/17 | 3,010 | 3,030 | 2,970 | 3,005 | -1.64% | 194,200 | 487億6449万 | -2.56% | 26.15 | 3.85 |
| 01/16 | 3,030 | 3,085 | 3,025 | 3,055 | +1.16% | 94,100 | 495億7588万 | -1.2% | 26.59 | 3.91 |
| 01/15 | 3,075 | 3,130 | 3,005 | 3,020 | -0.66% | 140,900 | 490億791万 | -2.49% | 26.29 | 3.87 |
| 01/14 | 3,050 | 3,130 | 3,015 | 3,040 | -1.46% | 141,700 | 493億3246万 | -2.09% | 26.46 | 3.89 |
| 01/10 | 3,080 | 3,130 | 3,055 | 3,085 | -0.96% | 94,800 | 500億6271万 | -0.99% | 26.85 | 3.95 |
| 01/09 | 3,080 | 3,130 | 3,040 | 3,115 | +0.16% | 128,600 | 505億4955万 | -0.29% | 27.11 | 3.99 |
| 01/08 | 3,080 | 3,115 | 3,060 | 3,110 | +0.16% | 119,600 | 504億6841万 | -0.61% | 27.07 | 3.98 |
| 01/07 | 3,050 | 3,145 | 3,050 | 3,105 | +3.33% | 149,000 | 503億8727万 | -0.96% | 27.03 | 3.98 |
| 01/06 | 3,160 | 3,160 | 3,005 | 3,005 | -2.91% | 187,000 | 487億6449万 | -4.42% | 26.15 | 3.85 |
| 2024 | ||||||||||
| 12/30 | 3,100 | 3,140 | 3,060 | 3,095 | -1.12% | 108,100 | 502億2499万 | -1.93% | 26.94 | 3.97 |
| 12/27 | 3,030 | 3,195 | 3,030 | 3,130 | +3.99% | 156,000 | 507億9296万 | -1.14% | 27.24 | 4.01 |
| 12/26 | 3,010 | 3,065 | 2,990 | 3,010 | -1.47% | 162,900 | 488億4563万 | -5.08% | 26.2 | 3.86 |
| 12/25 | 3,080 | 3,095 | 3,025 | 3,055 | -0.16% | 101,000 | 495億7588万 | -4.02% | 26.59 | 3.91 |
| 12/24 | 3,075 | 3,080 | 3,040 | 3,060 | +0.33% | 105,800 | 496億5702万 | -4.17% | 26.63 | 3.92 |
| 12/23 | 3,090 | 3,165 | 3,040 | 3,050 | -0.81% | 151,700 | 494億8437万 | -4.78% | 26.55 | 3.91 |
| 12/20 | 3,015 | 3,125 | 3,010 | 3,075 | +1.32% | 102,400 | 498億8998万 | -4.32% | 26.76 | 3.94 |
| 12/19 | 3,000 | 3,065 | 2,981 | 3,035 | -0.33% | 110,300 | 492億4101万 | -5.89% | 26.42 | 3.89 |
| 12/18 | 3,095 | 3,120 | 3,045 | 3,045 | -2.4% | 94,500 | 494億325万 | -5.87% | 26.5 | 3.9 |
| 12/17 | 3,185 | 3,195 | 3,090 | 3,120 | -1.27% | 121,800 | 506億2008万 | -4.09% | 27.16 | 4 |
| 12/16 | 3,100 | 3,165 | 3,075 | 3,160 | +3.44% | 134,000 | 512億6905万 | -3.3% | 27.5 | 4.05 |
| 12/13 | 2,986 | 3,090 | 2,984 | 3,055 | -0.65% | 171,200 | 495億6549万 | -7.17% | 26.59 | 3.91 |
| 12/12 | 3,105 | 3,135 | 3,070 | 3,075 | -0.97% | 148,800 | 498億8998万 | -7.3% | 26.76 | 3.94 |
| 12/11 | 3,210 | 3,215 | 3,105 | 3,105 | -3.72% | 137,800 | 503億7671万 | -7.04% | 27.03 | 3.98 |
| 12/10 | 3,270 | 3,270 | 3,220 | 3,225 | -0.92% | 63,800 | 523億2364万 | -4.22% | 28.07 | 4.13 |
| 12/09 | 3,180 | 3,280 | 3,180 | 3,255 | +1.09% | 89,100 | 528億1037万 | -3.87% | 28.33 | 4.17 |
| 12/06 | 3,170 | 3,240 | 3,165 | 3,220 | +1.26% | 127,900 | 522億4252万 | -5.43% | 28.03 | 4.12 |
| 12/05 | 3,235 | 3,280 | 3,175 | 3,180 | -1.24% | 83,800 | 515億9354万 | -7.34% | 27.68 | 4.07 |
| 12/04 | 3,305 | 3,320 | 3,190 | 3,220 | -2.57% | 129,000 | 522億4252万 | -6.94% | 28.03 | 4.12 |
| 12/03 | 3,305 | 3,360 | 3,280 | 3,305 | +0.3% | 97,600 | 536億2159万 | -5.27% | 28.77 | 4.23 |
| 12/02 | 3,240 | 3,320 | 3,215 | 3,295 | +1.7% | 120,600 | 534億5935万 | -6.15% | 28.68 | 4.22 |
| 11/29 | 3,250 | 3,335 | 3,230 | 3,240 | -0.61% | 102,700 | 525億6701万 | -8.16% | 28.2 | 4.15 |
| 11/28 | 3,300 | 3,350 | 3,245 | 3,260 | -1.66% | 107,700 | 528億9149万 | -8.19% | 28.37 | 4.18 |
| 11/27 | 3,310 | 3,330 | 3,220 | 3,315 | 0% | 148,600 | 537億8383万 | -7.14% | 28.85 | 4.25 |
| 11/26 | 3,305 | 3,360 | 3,195 | 3,315 | -0.75% | 206,300 | 537億8383万 | -7.53% | 28.85 | 4.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2020年 3月期 | 2,769 12/20 | 1,359 3/19 | 2,660,800 12/19 | 418億8943万 | 205億7118万 | +11.72% 4/17 | -34.12% 3/19 |
| 2021年 3月期 | 5,350 2/18 | 1,645 4/2 | 703,900 1/28 | 816億9216万 | 249億233万 | +33.92% 6/17 | -16.89% 11/2 |
| 2022年 3月期 | 10,270 11/22 | 2,473 3/16 | 2,918,800 3/15 | 1596億6919万 | 384億5573万 | +26.2% 4/8 | -29.04% 1/17 |
| 2023年 3月期 | 4,820 11/17 | 1,660 5/26 | 1,491,800 7/6 | 778億6515万 | 267億8548万 | +27.02% 11/2 | -36.93% 5/12 |
| 2024年 3月期 | 4,430 3/29 | 2,014 10/24 | 1,305,300 5/11 | 717億1547万 | 325億9839万 | +23.3% 2/5 | -23.5% 10/19 |
| 最新 | 3,405 2025/4/24 | 220,500 | 552億7603万 | +8.79% 3,130 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 59%（1.59倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/04/24 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
1,359円（2020/03/19） - 151%（2.51倍）
3,405円（4/24）