株価チャート
株価
4/25
- 前日 (4/24)
- 1,239
- 始値
- 1,239
- 高値
- 1,242
- 安値
- 1,205
- 終値 -1.94%
- 1,215
- 出来高 +258.52%
- 281,800
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,220 - 株価（25日）
移動平均値 - +2.02%
1,191 - 出来高（5日）
移動平均値 - +130.34%
122,340
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 | 1,239 | 1,242 | 1,205 | 1,215 | -1.94% | 281,800 | 198億12万 | +2.02% | 14.23 | 1.84 |
| 04/24 | 1,245 | 1,276 | 1,230 | 1,239 | +0.57% | 78,600 | 201億9123万 | +3.6% | 14.51 | 1.87 |
| 04/23 | 1,222 | 1,236 | 1,205 | 1,232 | +2.16% | 109,200 | 200億7716万 | +2.58% | 14.43 | 1.86 |
| 04/22 | 1,200 | 1,222 | 1,194 | 1,206 | -0.17% | 63,500 | 196億5345万 | -0.08% | 14.12 | 1.82 |
| 04/21 | 1,216 | 1,236 | 1,206 | 1,208 | -0.98% | 78,600 | 196億8605万 | -0.17% | 14.15 | 1.82 |
| 04/18 | 1,184 | 1,228 | 1,175 | 1,220 | +3.39% | 128,400 | 198億8160万 | +0.49% | 14.29 | 1.84 |
| 04/17 | 1,177 | 1,190 | 1,135 | 1,180 | +1.11% | 224,600 | 192億2975万 | -3.2% | 13.82 | 1.78 |
| 04/16 | 1,133 | 1,207 | 1,112 | 1,167 | +4.01% | 262,200 | 190億1789万 | -4.73% | 13.67 | 1.76 |
| 04/15 | 1,147 | 1,155 | 1,122 | 1,122 | -1.23% | 37,800 | 182億8456万 | -8.85% | 13.14 | 1.69 |
| 04/14 | 1,144 | 1,158 | 1,136 | 1,136 | +0.18% | 51,800 | 185億1271万 | -8.31% | 13.3 | 1.72 |
| 04/11 | 1,067 | 1,141 | 1,066 | 1,134 | +1.07% | 72,800 | 184億8011万 | -9.21% | 13.28 | 1.71 |
| 04/10 | 1,155 | 1,155 | 1,103 | 1,122 | +9.46% | 102,900 | 182億8456万 | -10.81% | 13.14 | 1.69 |
| 04/09 | 1,023 | 1,043 | 999 | 1,025 | -0.97% | 85,500 | 167億381万 | -19.16% | 12 | 1.55 |
| 04/08 | 1,001 | 1,065 | 997 | 1,035 | +9.64% | 152,100 | 168億6677万 | -19.2% | 12.12 | 1.56 |
| 04/07 | 905 | 1,017 | 905 | 944 | -13% | 186,000 | 153億8380万 | -27.1% | 11.06 | 1.43 |
| 04/04 | 1,151 | 1,157 | 1,030 | 1,085 | -8.13% | 225,700 | 176億8159万 | -17.18% | 12.71 | 1.64 |
| 04/03 | 1,170 | 1,219 | 1,162 | 1,181 | -4.68% | 96,500 | 192億4604万 | -10.53% | 13.83 | 1.78 |
| 04/02 | 1,247 | 1,248 | 1,210 | 1,239 | +0.57% | 89,500 | 201億9123万 | -6.42% | 14.51 | 1.87 |
| 04/01 | 1,261 | 1,268 | 1,232 | 1,232 | -1.75% | 58,600 | 200億7716万 | -7.02% | 14.43 | 1.86 |
| 03/31 | 1,301 | 1,304 | 1,253 | 1,254 | -4.93% | 81,900 | 204億3568万 | -5.5% | 14.69 | 1.89 |
| 03/28 | 1,320 | 1,329 | 1,299 | 1,319 | -0.98% | 39,200 | 214億9495万 | -0.6% | 15.45 | 1.99 |
| 03/27 | 1,298 | 1,337 | 1,298 | 1,332 | +2.54% | 58,500 | 217億680万 | +0.38% | 15.6 | 2.01 |
| 03/26 | 1,337 | 1,343 | 1,289 | 1,299 | -2.33% | 135,200 | 211億6902万 | -2.04% | 15.21 | 1.96 |
| 03/25 | 1,330 | 1,332 | 1,311 | 1,330 | +1.06% | 24,100 | 216億7421万 | +0.23% | 15.58 | 2.01 |
| 03/24 | 1,325 | 1,329 | 1,302 | 1,316 | -1.2% | 32,400 | 214億4606万 | -0.75% | 15.41 | 1.99 |
| 03/21 | 1,360 | 1,360 | 1,317 | 1,332 | -2.42% | 59,500 | 217億414万 | +0.45% | 15.6 | 2.01 |
| 03/19 | 1,405 | 1,409 | 1,352 | 1,365 | -2.29% | 72,400 | 222億4185万 | +3.02% | 15.99 | 2.06 |
| 03/18 | 1,305 | 1,402 | 1,288 | 1,397 | +9.83% | 185,400 | 227億6327万 | +5.59% | 16.36 | 2.11 |
| 03/17 | 1,255 | 1,291 | 1,221 | 1,272 | -3.56% | 279,200 | 207億2647万 | -3.56% | 14.9 | 1.92 |
| 03/14 | 1,344 | 1,355 | 1,307 | 1,319 | -2.08% | 99,600 | 214億9231万 | -0.08% | 15.45 | 1.99 |
| 03/13 | 1,357 | 1,370 | 1,333 | 1,347 | +1.51% | 48,700 | 219億4855万 | +1.97% | 15.78 | 2.03 |
| 03/12 | 1,319 | 1,342 | 1,314 | 1,327 | +0.61% | 22,300 | 216億2266万 | +0.68% | 15.54 | 2 |
| 03/11 | 1,300 | 1,322 | 1,281 | 1,319 | -0.38% | 41,100 | 214億9231万 | +0.23% | 15.45 | 1.99 |
| 03/10 | 1,366 | 1,367 | 1,318 | 1,324 | -3% | 47,500 | 215億7378万 | +0.61% | 15.51 | 2 |
| 03/07 | 1,377 | 1,389 | 1,355 | 1,365 | -0.87% | 38,900 | 222億4185万 | +3.8% | 15.99 | 2.06 |
| 03/06 | 1,380 | 1,380 | 1,352 | 1,377 | +0.51% | 21,500 | 224億3738万 | +4.87% | 16.13 | 2.08 |
| 03/05 | 1,357 | 1,378 | 1,349 | 1,370 | +0.96% | 18,400 | 223億2332万 | +4.5% | 16.05 | 2.07 |
| 03/04 | 1,363 | 1,388 | 1,342 | 1,357 | -0.44% | 47,000 | 221億1150万 | +3.75% | 15.89 | 2.05 |
| 03/03 | 1,350 | 1,391 | 1,335 | 1,363 | +2.71% | 51,200 | 222億926万 | +4.28% | 15.96 | 2.06 |
| 02/28 | 1,337 | 1,337 | 1,306 | 1,327 | -0.75% | 52,000 | 216億2266万 | +1.76% | 15.54 | 2 |
| 02/27 | 1,289 | 1,338 | 1,289 | 1,337 | +4.53% | 63,500 | 217億8561万 | +2.53% | 15.66 | 2.02 |
| 02/26 | 1,257 | 1,282 | 1,210 | 1,279 | +1.75% | 65,600 | 208億4053万 | -1.84% | 14.98 | 1.93 |
| 02/25 | 1,252 | 1,272 | 1,244 | 1,257 | -1.95% | 43,700 | 204億8206万 | -3.53% | 14.72 | 1.9 |
| 02/21 | 1,267 | 1,282 | 1,260 | 1,282 | +1.18% | 16,000 | 208億8942万 | -1.61% | 15.01 | 1.94 |
| 02/20 | 1,313 | 1,315 | 1,251 | 1,267 | -3.5% | 36,500 | 206億4500万 | -2.69% | 14.84 | 1.91 |
| 02/19 | 1,321 | 1,321 | 1,303 | 1,313 | -0.08% | 11,100 | 213億9454万 | +0.92% | 15.38 | 1.98 |
| 02/18 | 1,317 | 1,326 | 1,307 | 1,314 | -0.38% | 17,000 | 214億1084万 | +1% | 15.39 | 1.99 |
| 02/17 | 1,320 | 1,353 | 1,308 | 1,319 | +1.46% | 45,400 | 214億9231万 | +1.54% | 15.45 | 1.99 |
| 02/14 | 1,337 | 1,348 | 1,299 | 1,300 | -1.66% | 18,300 | 211億8272万 | +0.23% | 15.23 | 1.96 |
| 02/13 | 1,312 | 1,323 | 1,312 | 1,322 | +0.92% | 7,600 | 215億4119万 | +1.93% | 15.48 | 2 |
| 02/12 | 1,306 | 1,322 | 1,306 | 1,310 | +0.38% | 13,300 | 213億4566万 | +1% | 15.34 | 1.98 |
| 02/10 | 1,311 | 1,316 | 1,299 | 1,305 | +0.38% | 14,000 | 212億6419万 | +0.69% | 15.28 | 1.97 |
| 02/07 | 1,318 | 1,318 | 1,299 | 1,300 | -0.76% | 15,200 | 211億8272万 | +0.23% | 15.23 | 1.96 |
| 02/06 | 1,320 | 1,325 | 1,287 | 1,310 | -1.13% | 25,200 | 213億4566万 | +1.08% | 15.34 | 1.98 |
| 02/05 | 1,282 | 1,325 | 1,269 | 1,325 | +4.25% | 34,500 | 215億9008万 | +2.16% | 15.52 | 2 |
| 02/04 | 1,297 | 1,299 | 1,269 | 1,271 | -1.55% | 26,300 | 207億1018万 | -2.08% | 14.89 | 1.92 |
| 02/03 | 1,303 | 1,306 | 1,279 | 1,291 | -1.07% | 48,100 | 210億3607万 | -0.69% | 15.12 | 1.95 |
| 01/31 | 1,301 | 1,310 | 1,283 | 1,305 | +0.31% | 33,100 | 212億6419万 | +0.31% | 15.28 | 1.97 |
| 01/30 | 1,320 | 1,320 | 1,301 | 1,301 | -1.51% | 103,200 | 211億9901万 | -0.15% | 15.24 | 1.97 |
| 01/29 | 1,330 | 1,330 | 1,313 | 1,321 | +0.15% | 27,900 | 215億2490万 | +1.46% | 15.47 | 2 |
| 01/28 | 1,301 | 1,329 | 1,301 | 1,319 | +0.53% | 15,000 | 214億9231万 | +1.46% | 15.45 | 1.99 |
| 01/27 | 1,327 | 1,327 | 1,300 | 1,312 | -0.15% | 30,600 | 213億7825万 | +1.23% | 15.37 | 1.98 |
| 01/24 | 1,320 | 1,329 | 1,300 | 1,314 | +0.38% | 21,100 | 214億1084万 | +1.47% | 15.39 | 1.98 |
| 01/23 | 1,337 | 1,337 | 1,298 | 1,309 | -0.83% | 16,800 | 213億2936万 | +1.95% | 15.33 | 1.98 |
| 01/22 | 1,310 | 1,353 | 1,305 | 1,320 | +0.99% | 45,600 | 215億860万 | +3.61% | 15.46 | 1.99 |
| 01/21 | 1,283 | 1,317 | 1,271 | 1,307 | +1.87% | 45,800 | 212億9678万 | +3.57% | 15.31 | 1.97 |
| 01/20 | 1,291 | 1,318 | 1,282 | 1,283 | +1.74% | 30,700 | 209億571万 | +2.48% | 15.03 | 1.94 |
| 01/17 | 1,277 | 1,285 | 1,251 | 1,261 | +0.8% | 20,200 | 205億4723万 | +1.37% | 14.77 | 1.9 |
| 01/16 | 1,259 | 1,284 | 1,244 | 1,251 | -0.08% | 29,900 | 203億8429万 | +1.21% | 14.65 | 1.89 |
| 01/15 | 1,304 | 1,313 | 1,237 | 1,252 | -3.84% | 62,200 | 204億58万 | +1.87% | 14.66 | 1.89 |
| 01/14 | 1,271 | 1,315 | 1,270 | 1,302 | +2.52% | 33,300 | 212億1530万 | +6.63% | 15.25 | 1.97 |
| 01/10 | 1,266 | 1,299 | 1,259 | 1,270 | 0% | 18,500 | 206億9388万 | +4.87% | 14.87 | 1.92 |
| 01/09 | 1,303 | 1,309 | 1,256 | 1,270 | -1.78% | 40,700 | 206億9388万 | +5.57% | 14.87 | 1.92 |
| 01/08 | 1,320 | 1,320 | 1,287 | 1,293 | -2.85% | 23,600 | 210億6865万 | +8.2% | 15.14 | 1.95 |
| 01/07 | 1,277 | 1,336 | 1,277 | 1,331 | +4.23% | 32,100 | 216億8784万 | +12.13% | 15.59 | 2.01 |
| 01/06 | 1,322 | 1,332 | 1,277 | 1,277 | -3.4% | 28,800 | 208億794万 | +8.59% | 14.96 | 1.93 |
| 2024 | ||||||||||
| 12/30 | 1,299 | 1,328 | 1,254 | 1,322 | +2.16% | 39,100 | 215億4119万 | +13.18% | 15.48 | 2 |
| 12/27 | 1,284 | 1,330 | 1,279 | 1,294 | -2.93% | 56,300 | 210億8495万 | +11.74% | 15.16 | 1.95 |
| 12/26 | 1,337 | 1,353 | 1,324 | 1,333 | -0.15% | 32,400 | 217億2043万 | +16.01% | 15.61 | 2.01 |
| 12/25 | 1,346 | 1,346 | 1,319 | 1,335 | +1.44% | 17,500 | 217億5302万 | +17.21% | 15.64 | 2.02 |
| 12/24 | 1,322 | 1,333 | 1,306 | 1,316 | -0.23% | 26,500 | 214億4343万 | +16.56% | 15.41 | 1.99 |
| 12/23 | 1,350 | 1,358 | 1,317 | 1,319 | -3.79% | 74,200 | 214億9231万 | +17.87% | 15.45 | 1.99 |
| 12/20 | 1,265 | 1,415 | 1,265 | 1,371 | +8.21% | 265,000 | 223億3962万 | +23.62% | 16.06 | 2.07 |
| 12/19 | 1,200 | 1,276 | 1,198 | 1,267 | +0.56% | 61,900 | 206億4500万 | +15.5% | 14.84 | 1.91 |
| 12/18 | 1,194 | 1,270 | 1,191 | 1,260 | +2.94% | 79,600 | 205億3094万 | +15.7% | 14.76 | 1.9 |
| 12/17 | 1,252 | 1,284 | 1,204 | 1,224 | -5.34% | 215,200 | 199億4434万 | +13.23% | 14.34 | 1.85 |
| 12/16 | 1,344 | 1,344 | 1,173 | 1,293 | +23.85% | 912,100 | 210億6865万 | +20.28% | 15.14 | 1.95 |
| 12/13 | 1,043 | 1,053 | 1,040 | 1,044 | +0.1% | 20,400 | 170億1135万 | -2.16% | 12.23 | 1.58 |
| 12/12 | 1,056 | 1,060 | 1,041 | 1,043 | +0.38% | 15,300 | 169億9505万 | -2.34% | 12.22 | 1.58 |
| 12/11 | 1,060 | 1,060 | 1,039 | 1,039 | -1.98% | 16,600 | 169億2988万 | -2.81% | 12.17 | 1.57 |
| 12/10 | 1,067 | 1,068 | 1,053 | 1,060 | -0.66% | 21,900 | 172億7206万 | -0.84% | 12.41 | 1.6 |
| 12/09 | 1,075 | 1,080 | 1,065 | 1,067 | -0.28% | 13,700 | 173億8612万 | -0.09% | 12.5 | 1.61 |
| 12/06 | 1,061 | 1,077 | 1,061 | 1,070 | +0.85% | 8,100 | 174億3500万 | +0.28% | 12.53 | 1.62 |
| 12/05 | 1,074 | 1,074 | 1,061 | 1,061 | -0.09% | 15,000 | 172億8835万 | -0.47% | 12.43 | 1.6 |
| 12/04 | 1,065 | 1,075 | 1,055 | 1,062 | -0.19% | 23,800 | 173億465万 | -0.19% | 12.44 | 1.6 |
| 12/03 | 1,084 | 1,084 | 1,061 | 1,064 | -0.75% | 14,300 | 173億3724万 | +0.19% | 12.46 | 1.61 |
| 12/02 | 1,083 | 1,083 | 1,062 | 1,072 | +1.13% | 8,200 | 174億6759万 | +1.13% | 12.56 | 1.62 |
| 11/29 | 1,065 | 1,082 | 1,060 | 1,060 | -1.94% | 25,000 | 172億7206万 | +0.28% | 12.41 | 1.6 |
| 11/28 | 1,060 | 1,081 | 1,060 | 1,081 | +1.6% | 14,800 | 176億1424万 | +2.46% | 12.66 | 1.63 |
| 11/27 | 1,072 | 1,072 | 1,057 | 1,064 | -0.75% | 17,000 | 173億3724万 | +1.14% | 12.46 | 1.61 |
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 | |
| 2015年 4月期 | 551 4,405 4/22 | 434 3,470 4/30 3,470 4/21 | 11,928,000 1,491,000 4/20 | 81億6687万 | 66億3984万 | +2.56% 6/5 | -8.3% 5/29 |
| 2016年 4月期 | 784 1,567 4/27 | 228 1,820 1/18 | 7,857,800 3,928,900 4/27 | 122億7713万 | 35億3862万 | +107.75% 5/9 | -35.49% 8/25 |
| 2017年 4月期 | 1,625 3,250 7/22 | 550 1,100 6/8 | 20,915,000 10,457,500 6/14 | 254億8650万 | 86億1828万 | +65.83% 6/14 | -24.91% 8/16 |
| 2018年 4月期 | 2,206 1/30 | 1,038 5/1 | 2,907,100 6/15 | 353億835万 | 164億1617万 | +28.95% 6/19 | -14.78% 2/14 |
| 2019年 4月期 | 1,929 12/5 | 723 3/20 | 1,033,100 3/15 | 309億8668万 | 116億3017万 | +13.48% 9/20 | -36.94% 1/4 |
| 2020年 4月期 | 1,785 2/13 | 604 6/4 | 3,890,200 12/12 | 287億5063万 | 97億1691万 | +40.29% 4/20 | -51.33% 3/19 |
| 2021年 4月期 | 2,655 9/14 | 1,241 5/1 | 2,506,400 6/16 | 430億1869万 | 200億1633万 | +31.87% 6/15 | -19.87% 10/30 |
| 2022年 4月期 | 1,732 6/15 | 942 1/28 | 1,788,700 12/14 | 281億5400万 | 153億2370万 | +14.21% 12/16 | -18.64% 1/27 |
| 2023年 4月期 | 1,253 6/1 | 677 12/29 | 839,800 12/15 | 203億8480万 | 110億1397万 | +12.65% 8/17 | -19.92% 9/26 |
| 2024年 4月期 | 1,355 4/1 | 813 10/4 | 1,362,000 6/15 | 220億5940万 | 132億3564万 | +18.77% 6/19 | -19.49% 9/15 |
| 最新 | 1,215 2025/4/25 | 281,800 | 198億12万 | +2.02% 1,191 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 260%（3.6倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/04/25 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
228円（2016/01/18） - 434%（5.34倍）
1,215円（4/25）