株価チャート
株価
4/25
- 前日 (4/24)
- 1,204
- 始値
- 1,216
- 高値
- 1,216
- 安値
- 1,196
- 終値 -0.08%
- 1,203
- 出来高 -49.67%
- 38,500
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,197 - 株価（25日）
移動平均値 - -0.5%
1,209 - 出来高（5日）
移動平均値 - -43.96%
68,700
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 | 1,216 | 1,216 | 1,196 | 1,203 | -0.08% | 38,500 | 138億1929万 | -0.5% | 23.25 | 2.19 |
| 04/24 | 1,195 | 1,216 | 1,181 | 1,204 | +1.18% | 76,500 | 138億3078万 | -0.82% | 23.27 | 2.19 |
| 04/23 | 1,220 | 1,222 | 1,178 | 1,190 | +0.59% | 73,600 | 136億6995万 | -2.38% | 23 | 2.16 |
| 04/22 | 1,200 | 1,224 | 1,177 | 1,183 | -1.66% | 56,600 | 135億8954万 | -3.43% | 22.86 | 2.15 |
| 04/21 | 1,179 | 1,217 | 1,174 | 1,203 | +1.18% | 98,300 | 138億1929万 | -2.27% | 23.25 | 2.19 |
| 04/18 | 1,170 | 1,191 | 1,165 | 1,189 | +1.97% | 111,100 | 136億5847万 | -3.96% | 22.98 | 2.16 |
| 04/17 | 1,180 | 1,192 | 1,150 | 1,166 | -0.85% | 76,400 | 133億9426万 | -6.27% | 22.53 | 2.12 |
| 04/16 | 1,194 | 1,218 | 1,145 | 1,176 | +0.86% | 199,400 | 135億913万 | -6% | 22.73 | 2.14 |
| 04/15 | 1,143 | 1,203 | 1,122 | 1,166 | -3.08% | 521,200 | 133億9426万 | -7.17% | 22.53 | 2.12 |
| 04/14 | 1,226 | 1,236 | 1,197 | 1,203 | +0.59% | 169,900 | 138億1929万 | -4.68% | 23.25 | 2.19 |
| 04/11 | 1,130 | 1,213 | 1,116 | 1,196 | +3.1% | 65,800 | 137億3888万 | -5.53% | 23.11 | 2.17 |
| 04/10 | 1,182 | 1,182 | 1,141 | 1,160 | +8.61% | 95,200 | 133億2533万 | -8.88% | 22.42 | 2.11 |
| 04/09 | 1,098 | 1,110 | 1,041 | 1,068 | -5.32% | 90,000 | 122億6850万 | -16.56% | 20.64 | 1.94 |
| 04/08 | 1,053 | 1,144 | 1,053 | 1,128 | +13.48% | 103,000 | 129億5774万 | -12.56% | 21.8 | 2.05 |
| 04/07 | 973 | 1,039 | 962 | 994 | -14.9% | 359,800 | 114億1843万 | -23.54% | 19.21 | 1.81 |
| 04/04 | 1,167 | 1,185 | 1,125 | 1,168 | -3.95% | 411,200 | 134億1723万 | -11.25% | 22.57 | 2.12 |
| 04/03 | 1,171 | 1,223 | 1,171 | 1,216 | -2.41% | 182,300 | 139億6862万 | -8.36% | 23.5 | 2.21 |
| 04/02 | 1,260 | 1,260 | 1,236 | 1,246 | -1.03% | 110,500 | 143億1325万 | -6.67% | 24.08 | 2.27 |
| 04/01 | 1,281 | 1,281 | 1,254 | 1,259 | -0.08% | 45,700 | 144億6258万 | -6.18% | 24.33 | 2.29 |
| 03/31 | 1,300 | 1,300 | 1,258 | 1,260 | -4.4% | 104,900 | 144億7407万 | -6.39% | 24.35 | 2.29 |
| 03/28 | 1,335 | 1,344 | 1,318 | 1,318 | -1.42% | 33,500 | 151億4034万 | -2.44% | 25.47 | 2.4 |
| 03/27 | 1,348 | 1,352 | 1,326 | 1,337 | -1.26% | 51,700 | 153億5860万 | -1.18% | 25.84 | 2.43 |
| 03/26 | 1,323 | 1,365 | 1,323 | 1,354 | +3.04% | 54,600 | 155億5388万 | +0.07% | 26.17 | 2.46 |
| 03/25 | 1,320 | 1,330 | 1,312 | 1,314 | -0.08% | 55,200 | 150億9439万 | -2.88% | 25.39 | 2.39 |
| 03/24 | 1,326 | 1,344 | 1,315 | 1,315 | -0.83% | 41,200 | 151億587万 | -2.88% | 25.41 | 2.39 |
| 03/21 | 1,335 | 1,337 | 1,326 | 1,326 | -1.04% | 39,700 | 152億3223万 | -2.28% | 25.63 | 2.41 |
| 03/19 | 1,347 | 1,351 | 1,339 | 1,340 | -0.59% | 30,600 | 153億9306万 | -1.18% | 25.9 | 2.44 |
| 03/18 | 1,342 | 1,349 | 1,323 | 1,348 | +0.82% | 78,700 | 154億8496万 | -0.59% | 26.05 | 2.45 |
| 03/17 | 1,363 | 1,370 | 1,337 | 1,337 | -1.84% | 58,800 | 153億5860万 | -1.26% | 25.84 | 2.43 |
| 03/14 | 1,322 | 1,362 | 1,320 | 1,362 | +0.96% | 91,000 | 156億4578万 | +0.52% | 26.32 | 2.48 |
| 03/13 | 1,358 | 1,364 | 1,333 | 1,349 | +1.5% | 83,700 | 154億9644万 | -0.37% | 26.07 | 2.45 |
| 03/12 | 1,316 | 1,339 | 1,301 | 1,329 | +0.99% | 53,500 | 152億6670万 | -1.77% | 25.68 | 2.42 |
| 03/11 | 1,300 | 1,316 | 1,285 | 1,316 | -0.15% | 85,300 | 151億1736万 | -2.66% | 25.43 | 2.39 |
| 03/10 | 1,306 | 1,318 | 1,286 | 1,318 | +1.38% | 79,000 | 151億4034万 | -2.59% | 25.47 | 2.4 |
| 03/07 | 1,333 | 1,334 | 1,300 | 1,300 | -3.77% | 87,100 | 149億3356万 | -3.99% | 25.12 | 2.36 |
| 03/06 | 1,345 | 1,356 | 1,327 | 1,351 | +0.75% | 39,000 | 155億1942万 | -0.3% | 26.11 | 2.46 |
| 03/05 | 1,326 | 1,346 | 1,320 | 1,341 | +0.37% | 47,400 | 154億454万 | -0.96% | 25.92 | 2.44 |
| 03/04 | 1,369 | 1,369 | 1,333 | 1,336 | -2.41% | 45,600 | 153億4711万 | -1.33% | 25.82 | 2.43 |
| 03/03 | 1,396 | 1,410 | 1,366 | 1,369 | -0.94% | 44,700 | 157億2619万 | +1.18% | 26.46 | 2.49 |
| 02/28 | 1,438 | 1,438 | 1,366 | 1,382 | -4.36% | 82,600 | 158億7553万 | +2.29% | 26.71 | 2.51 |
| 02/27 | 1,419 | 1,458 | 1,402 | 1,445 | +1.69% | 62,800 | 165億9923万 | +6.96% | 28.94 | 2.72 |
| 02/26 | 1,445 | 1,445 | 1,407 | 1,421 | -0.14% | 70,100 | 163億2353万 | +5.49% | 28.46 | 2.68 |
| 02/25 | 1,351 | 1,437 | 1,343 | 1,423 | +4.4% | 121,500 | 163億4651万 | +5.8% | 28.5 | 2.68 |
| 02/21 | 1,389 | 1,389 | 1,349 | 1,363 | -1.94% | 76,400 | 156億5727万 | +1.64% | 27.29 | 2.57 |
| 02/20 | 1,364 | 1,418 | 1,364 | 1,390 | +2.89% | 82,400 | 159億6743万 | +3.96% | 27.84 | 2.62 |
| 02/19 | 1,399 | 1,408 | 1,351 | 1,351 | +0.9% | 126,900 | 155億1942万 | +1.66% | 27.05 | 2.54 |
| 02/18 | 1,341 | 1,358 | 1,336 | 1,339 | -1.18% | 40,400 | 153億8157万 | +0.37% | 26.81 | 2.52 |
| 02/17 | 1,366 | 1,386 | 1,354 | 1,355 | 0% | 61,200 | 155億6537万 | +1.19% | 27.13 | 2.55 |
| 02/14 | 1,366 | 1,381 | 1,349 | 1,355 | -1.74% | 69,900 | 155億6537万 | +0.74% | 27.13 | 2.55 |
| 02/13 | 1,303 | 1,380 | 1,303 | 1,379 | +6.24% | 133,400 | 158億4106万 | +2.07% | 27.61 | 2.6 |
| 02/12 | 1,330 | 1,330 | 1,261 | 1,298 | -2.55% | 175,700 | 149億1059万 | -4.28% | 25.99 | 2.45 |
| 02/10 | 1,310 | 1,336 | 1,305 | 1,332 | +0.83% | 91,300 | 153億116万 | -2.35% | 26.67 | 2.51 |
| 02/07 | 1,359 | 1,360 | 1,315 | 1,321 | -2.08% | 79,000 | 151億7480万 | -3.72% | 26.45 | 2.49 |
| 02/06 | 1,335 | 1,368 | 1,335 | 1,349 | +1.2% | 89,800 | 154億9644万 | -2.32% | 27.01 | 2.54 |
| 02/05 | 1,322 | 1,334 | 1,318 | 1,333 | +0.38% | 34,400 | 153億1265万 | -3.96% | 26.69 | 2.51 |
| 02/04 | 1,306 | 1,348 | 1,306 | 1,328 | +2.39% | 60,300 | 152億5521万 | -4.94% | 26.59 | 2.5 |
| 02/03 | 1,318 | 1,320 | 1,292 | 1,297 | -3.5% | 112,400 | 148億9910万 | -7.69% | 25.97 | 2.44 |
| 01/31 | 1,346 | 1,352 | 1,335 | 1,344 | -0.52% | 37,500 | 154億3901万 | -5.02% | 26.91 | 2.53 |
| 01/30 | 1,320 | 1,351 | 1,313 | 1,351 | +1.81% | 71,900 | 155億1942万 | -4.99% | 27.05 | 2.54 |
| 01/29 | 1,342 | 1,355 | 1,324 | 1,327 | 0% | 96,400 | 152億4372万 | -7.33% | 26.57 | 2.5 |
| 01/28 | 1,311 | 1,344 | 1,311 | 1,327 | -0.23% | 55,400 | 152億4372万 | -8.04% | 26.57 | 2.5 |
| 01/27 | 1,349 | 1,365 | 1,326 | 1,330 | +0.3% | 140,600 | 152億7818万 | -8.59% | 26.63 | 2.51 |
| 01/24 | 1,301 | 1,340 | 1,291 | 1,326 | +1.38% | 155,300 | 152億3223万 | -9.73% | 26.55 | 2.5 |
| 01/23 | 1,370 | 1,371 | 1,293 | 1,308 | -5.15% | 230,200 | 150億2546万 | -11.74% | 26.19 | 2.46 |
| 01/22 | 1,386 | 1,386 | 1,330 | 1,379 | +1.32% | 161,300 | 158億4106万 | -7.76% | 27.61 | 2.6 |
| 01/21 | 1,353 | 1,367 | 1,334 | 1,361 | -0.22% | 125,100 | 156億3429万 | -9.51% | 27.25 | 2.56 |
| 01/20 | 1,333 | 1,382 | 1,326 | 1,364 | +3.26% | 231,900 | 156億6875万 | -9.79% | 27.31 | 2.57 |
| 01/17 | 1,261 | 1,325 | 1,226 | 1,321 | +4.1% | 376,000 | 151億7480万 | -13.43% | 26.45 | 2.49 |
| 01/16 | 1,200 | 1,274 | 1,197 | 1,269 | +7.63% | 668,300 | 145億7745万 | -17.7% | 25.41 | 2.39 |
| 01/15 | 1,200 | 1,206 | 1,175 | 1,179 | -20.07% | 999,100 | 135億4359万 | -24.47% | 23.61 | 2.22 |
| 01/14 | 1,465 | 1,489 | 1,458 | 1,475 | +0.55% | 146,100 | 169億4385万 | -6.65% | 29.54 | 2.78 |
| 01/10 | 1,475 | 1,485 | 1,465 | 1,467 | -2.46% | 96,800 | 168億5195万 | -7.68% | 29.38 | 2.76 |
| 01/09 | 1,498 | 1,511 | 1,481 | 1,504 | +0.6% | 71,400 | 172億7698万 | -5.94% | 30.12 | 2.83 |
| 01/08 | 1,495 | 1,496 | 1,463 | 1,495 | -0.8% | 217,100 | 171億7360万 | -7.09% | 29.94 | 2.82 |
| 01/07 | 1,537 | 1,539 | 1,506 | 1,507 | 0% | 95,000 | 173億1145万 | -6.92% | 30.18 | 2.84 |
| 01/06 | 1,529 | 1,558 | 1,505 | 1,507 | -1.25% | 160,800 | 173億1145万 | -7.49% | 30.18 | 2.84 |
| 2024 | ||||||||||
| 12/30 | 1,555 | 1,575 | 1,523 | 1,526 | -1.36% | 135,500 | 175億2971万 | -7.06% | 30.56 | 2.87 |
| 12/27 | 1,537 | 1,558 | 1,515 | 1,547 | +0.78% | 204,400 | 177億7094万 | -6.53% | 30.98 | 2.91 |
| 12/26 | 1,531 | 1,546 | 1,526 | 1,535 | -0.32% | 138,700 | 176億3309万 | -7.86% | 30.74 | 2.89 |
| 12/25 | 1,551 | 1,563 | 1,534 | 1,540 | -0.06% | 110,600 | 176億9053万 | -8.22% | 30.84 | 2.9 |
| 12/24 | 1,535 | 1,546 | 1,522 | 1,541 | +0.39% | 120,300 | 177億202万 | -8.76% | 30.86 | 2.9 |
| 12/23 | 1,536 | 1,560 | 1,533 | 1,535 | -0.13% | 135,000 | 176億3309万 | -9.76% | 30.74 | 2.89 |
| 12/20 | 1,574 | 1,586 | 1,532 | 1,537 | -3.76% | 175,500 | 176億5607万 | -10.22% | 30.78 | 2.9 |
| 12/19 | 1,562 | 1,613 | 1,561 | 1,597 | -0.31% | 94,300 | 183億4531万 | -7.37% | 31.98 | 3.01 |
| 12/18 | 1,624 | 1,631 | 1,601 | 1,602 | -2.02% | 78,400 | 184億275万 | -7.51% | 32.08 | 3.02 |
| 12/17 | 1,668 | 1,668 | 1,621 | 1,635 | -1.98% | 65,600 | 187億8183万 | -6.14% | 32.74 | 3.08 |
| 12/16 | 1,672 | 1,684 | 1,637 | 1,668 | +1.15% | 85,400 | 191億6091万 | -4.79% | 33.4 | 3.14 |
| 12/13 | 1,672 | 1,672 | 1,621 | 1,649 | +1.04% | 59,000 | 189億4265万 | -6.2% | 33.02 | 3.11 |
| 12/12 | 1,612 | 1,652 | 1,612 | 1,632 | +1.62% | 137,700 | 187億4737万 | -7.48% | 32.68 | 3.07 |
| 12/11 | 1,571 | 1,617 | 1,571 | 1,606 | +2.29% | 114,700 | 184億4870万 | -9.21% | 32.16 | 3.03 |
| 12/10 | 1,696 | 1,697 | 1,547 | 1,570 | -8.45% | 466,300 | 180億3515万 | -11.6% | 31.44 | 2.96 |
| 12/09 | 1,714 | 1,749 | 1,713 | 1,715 | 0% | 65,100 | 197億82万 | -3.81% | 34.34 | 3.23 |
| 12/06 | 1,730 | 1,730 | 1,701 | 1,715 | -1.15% | 51,300 | 197億82万 | -3.92% | 34.34 | 3.23 |
| 12/05 | 1,696 | 1,745 | 1,680 | 1,735 | +3.89% | 76,300 | 199億3056万 | -2.86% | 34.74 | 3.27 |
| 12/04 | 1,704 | 1,712 | 1,654 | 1,670 | -1.42% | 141,900 | 191億8389万 | -6.49% | 33.44 | 3.15 |
| 12/03 | 1,690 | 1,707 | 1,667 | 1,694 | -1.22% | 180,400 | 194億5958万 | -5.36% | 33.92 | 3.19 |
| 12/02 | 1,745 | 1,749 | 1,690 | 1,715 | -1.61% | 143,500 | 197億82万 | -4.24% | 34.34 | 3.23 |
| 11/29 | 1,766 | 1,766 | 1,743 | 1,743 | -1.25% | 69,500 | 200億2246万 | -2.57% | 34.9 | 3.15 |
| 11/28 | 1,760 | 1,787 | 1,758 | 1,765 | +0.4% | 74,000 | 202億7519万 | -1.18% | 35.34 | 3.19 |
| 11/27 | 1,816 | 1,816 | 1,727 | 1,758 | -3.99% | 203,700 | 201億9477万 | -1.46% | 35.2 | 3.18 |
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 | |
| 2018年 2月期 | 1,720 3,440 12/28 | 733 1,466 11/1 | 7,994,200 3,997,100 3/7 | 187億899万 | 79億7307万 | +47.76% 12/14 | -22.08% 4/13 |
| 2019年 2月期 | 2,170 10/19 | 894 4/17 | 5,802,900 4/17 | 236億5378万 | 97億3397万 | +27.17% 9/10 | -22.54% 2/15 |
| 2020年 2月期 | 1,470 3/20 | 711 11/21 | 3,281,600 10/16 | 162億5049万 | 81億1504万 | +26.28% 7/18 | -34.1% 3/13 |
| 2021年 2月期 | 4,180 9/2 | 575 3/23 | 8,000,900 7/17 | 478億8006万 | 65億8349万 | +45.17% 7/22 | -19.27% 10/26 |
| 2022年 2月期 | 2,419 4/6 | 922 2/24 | 2,547,100 4/16 | 277億7679万 | 105億9134万 | +15.65% 4/4 | -22.14% 4/21 |
| 2023年 2月期 | 1,350 7/21 | 890 3/8 | 885,300 4/15 | 155億793万 | 102億2375万 | +18.06% 4/5 | -12.48% 5/9 |
| 2024年 2月期 | 2,155 2/28 | 975 3/1 | 4,651,000 4/19 | 247億5526万 | 112億17万 | +56.46% 4/19 | -13.34% 10/16 |
| 2025年 2月期 | 2,828 3/22 | 1,175 1/15 | 1,607,400 4/19 | 324億8625万 | 134億9764万 | +21.15% 7/17 | -47.4% 4/19 |
| 最新 | 1,203 2025/4/25 | 38,500 | 138億1929万 | -0.5% 1,209 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- -41%（0.59倍）
- 2020/12/30 vs 2019/12/30
- 143%（2.43倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/04/25 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
575円（2020/03/23） - 109%（2.09倍）
1,203円（4/25）