株価チャート
株価
4/28
- 前日 (4/25)
- 1,100
- 始値
- 1,105
- 高値
- 1,121
- 安値
- 1,088
- 終値 -0.82%
- 1,091
- 出来高 +7.04%
- 38,000
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,088 - 株価（25日）
移動平均値 - +5.41%
1,035 - 出来高（5日）
移動平均値 - +22.98%
30,900
2024/11/28～2025/04/28
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 | 1,105 | 1,121 | 1,088 | 1,091 | -0.82% | 38,000 | 124億2977万 | +5.41% | 10.63 | 1.52 |
| 04/25 | 1,111 | 1,111 | 1,087 | 1,100 | +0.46% | 35,500 | 125億3231万 | +6.18% | 10.72 | 1.53 |
| 04/24 | 1,086 | 1,095 | 1,075 | 1,095 | +1.2% | 22,600 | 124億7535万 | +5.69% | 10.67 | 1.52 |
| 04/23 | 1,085 | 1,085 | 1,058 | 1,082 | +0.84% | 36,000 | 123億2724万 | +4.24% | 10.54 | 1.5 |
| 04/22 | 1,062 | 1,073 | 1,056 | 1,073 | +1.04% | 22,400 | 122億2470万 | +3.07% | 10.46 | 1.49 |
| 04/21 | 1,075 | 1,075 | 1,054 | 1,062 | +0.09% | 23,000 | 120億9938万 | +1.92% | 10.35 | 1.48 |
| 04/18 | 1,029 | 1,061 | 1,029 | 1,061 | +2.81% | 30,500 | 120億8798万 | +1.73% | 10.34 | 1.47 |
| 04/17 | 1,010 | 1,032 | 1,010 | 1,032 | +2.58% | 24,000 | 117億5759万 | -1.24% | 10.06 | 1.43 |
| 04/16 | 1,019 | 1,039 | 995 | 1,006 | -0.59% | 37,000 | 114億6137万 | -3.92% | 9.8 | 1.4 |
| 04/15 | 993 | 1,016 | 993 | 1,012 | +1.1% | 20,400 | 115億2973万 | -3.62% | 9.86 | 1.41 |
| 04/14 | 1,009 | 1,019 | 993 | 1,001 | -0.3% | 37,000 | 114億440万 | -4.94% | 9.75 | 1.39 |
| 04/11 | 957 | 1,004 | 952 | 1,004 | +1.72% | 57,800 | 114億3858万 | -5.01% | 9.78 | 1.39 |
| 04/10 | 1,000 | 1,008 | 973 | 987 | +7.87% | 57,100 | 112億4490万 | -6.89% | 9.62 | 1.37 |
| 04/09 | 934 | 937 | 891 | 915 | -3.58% | 82,600 | 104億2460万 | -14% | 8.92 | 1.27 |
| 04/08 | 970 | 995 | 936 | 949 | +3.94% | 97,200 | 108億1197万 | -11.56% | 9.25 | 1.32 |
| 04/07 | 939 | 960 | 905 | 913 | -8.61% | 71,000 | 104億182万 | -15.38% | 8.9 | 1.27 |
| 04/04 | 1,002 | 1,020 | 967 | 999 | -3.2% | 76,100 | 113億8162万 | -8.26% | 9.73 | 1.39 |
| 04/03 | 1,016 | 1,036 | 1,010 | 1,032 | -3.1% | 54,200 | 117億5759万 | -5.93% | 10.06 | 1.43 |
| 04/02 | 1,064 | 1,065 | 1,050 | 1,065 | +0.38% | 15,200 | 121億3356万 | -3.45% | 10.38 | 1.48 |
| 04/01 | 1,075 | 1,080 | 1,053 | 1,061 | -0.38% | 25,700 | 120億8798万 | -4.24% | 10.34 | 1.47 |
| 03/31 | 1,070 | 1,073 | 1,049 | 1,065 | -1.3% | 29,200 | 121億3356万 | -4.05% | 10.38 | 1.48 |
| 03/28 | 1,054 | 1,086 | 1,050 | 1,079 | +1.41% | 59,400 | 122億9306万 | -3.05% | 10.51 | 1.5 |
| 03/27 | 1,038 | 1,065 | 1,035 | 1,064 | +3.1% | 57,500 | 121億2216万 | -4.66% | 10.37 | 1.48 |
| 03/26 | 1,100 | 1,100 | 1,023 | 1,032 | -6.18% | 97,700 | 117億5759万 | -7.61% | 10.06 | 1.43 |
| 03/25 | 1,111 | 1,111 | 1,084 | 1,100 | -0.9% | 45,400 | 125億3231万 | -1.7% | 10.72 | 1.53 |
| 03/24 | 1,120 | 1,144 | 1,096 | 1,110 | -0.27% | 44,300 | 126億4624万 | -0.18% | 10.82 | 1.54 |
| 03/21 | 1,130 | 1,130 | 1,110 | 1,113 | -1.85% | 31,400 | 126億8042万 | +1.27% | 10.85 | 1.55 |
| 03/19 | 1,159 | 1,161 | 1,134 | 1,134 | -1.56% | 26,100 | 129億1967万 | +4.42% | 11.05 | 1.58 |
| 03/18 | 1,120 | 1,155 | 1,107 | 1,152 | +3.88% | 31,100 | 131億2475万 | +7.56% | 11.23 | 1.6 |
| 03/17 | 1,089 | 1,114 | 1,089 | 1,109 | +2.59% | 14,500 | 126億3485万 | +5.22% | 10.81 | 1.54 |
| 03/14 | 1,103 | 1,112 | 1,081 | 1,081 | -2.08% | 25,100 | 123億1584万 | +4.04% | 10.53 | 1.5 |
| 03/13 | 1,100 | 1,129 | 1,099 | 1,104 | +1.75% | 34,400 | 125億7788万 | +7.71% | 10.76 | 1.53 |
| 03/12 | 1,087 | 1,099 | 1,076 | 1,085 | +0.09% | 17,900 | 123億6142万 | +7.43% | 10.57 | 1.51 |
| 03/11 | 1,070 | 1,084 | 1,038 | 1,084 | -0.09% | 53,900 | 123億5002万 | +8.84% | 10.56 | 1.51 |
| 03/10 | 1,100 | 1,100 | 1,076 | 1,085 | -0.82% | 32,800 | 123億6142万 | +10.6% | 10.57 | 1.51 |
| 03/07 | 1,074 | 1,104 | 1,074 | 1,094 | +0.09% | 28,000 | 124億6395万 | +13.25% | 10.66 | 1.52 |
| 03/06 | 1,082 | 1,112 | 1,079 | 1,093 | +1.02% | 44,400 | 124億5256万 | +14.81% | 10.65 | 1.52 |
| 03/05 | 1,130 | 1,143 | 1,080 | 1,082 | -4.92% | 67,700 | 123億2724万 | +15.23% | 10.54 | 1.5 |
| 03/04 | 1,110 | 1,139 | 1,086 | 1,138 | +2.61% | 78,400 | 129億6525万 | +23.03% | 11.09 | 1.58 |
| 03/03 | 1,177 | 1,188 | 1,101 | 1,109 | -3.57% | 85,200 | 126億3485万 | +21.87% | 10.81 | 1.54 |
| 02/28 | 1,177 | 1,200 | 1,146 | 1,150 | -4.09% | 73,400 | 131億196万 | +28.35% | 11.21 | 1.6 |
| 02/27 | 1,188 | 1,199 | 1,155 | 1,199 | +1.27% | 45,900 | 136億6022万 | +36.25% | 11.68 | 1.67 |
| 02/26 | 1,216 | 1,220 | 1,172 | 1,184 | -1.09% | 74,800 | 134億8932万 | +37.35% | 11.54 | 1.65 |
| 02/25 | 1,100 | 1,205 | 1,094 | 1,197 | +7.45% | 112,800 | 136億3743万 | +41.66% | 11.66 | 1.66 |
| 02/21 | 1,085 | 1,129 | 1,085 | 1,114 | -0.62% | 49,600 | 126億9181万 | +34.7% | 10.86 | 1.55 |
| 02/20 | 1,180 | 1,207 | 1,085 | 1,121 | -4.02% | 198,300 | 127億7156万 | +38.05% | 10.92 | 1.56 |
| 02/19 | 1,078 | 1,178 | 1,062 | 1,168 | +7.55% | 166,600 | 133億704万 | +46.73% | 11.38 | 1.62 |
| 02/18 | 1,090 | 1,105 | 1,037 | 1,086 | +0.28% | 262,100 | 123億7281万 | +39.23% | 10.58 | 1.51 |
| 02/17 | 975 | 1,083 | 975 | 1,083 | +16.08% | 511,500 | 123億3440万 | +41.38% | 10.55 | 1.5 |
| 02/14 | 778 | 933 | 776 | 933 | +19.16% | 96,200 | 106億2604万 | +23.9% | 9.09 | 1.3 |
| 02/13 | 773 | 784 | 770 | 783 | +0.51% | 30,800 | 89億1767万 | +4.82% | 7.63 | 1.09 |
| 02/12 | 760 | 780 | 751 | 779 | +3.04% | 27,800 | 88億7211万 | +4.42% | 7.59 | 1.08 |
| 02/10 | 737 | 756 | 735 | 756 | +3.14% | 8,500 | 86億1016万 | +1.34% | 7.37 | 1.05 |
| 02/07 | 725 | 746 | 725 | 733 | +0.69% | 10,500 | 83億4821万 | -1.87% | 7.14 | 1.02 |
| 02/06 | 720 | 733 | 720 | 728 | 0% | 26,700 | 82億9127万 | -2.8% | 7.09 | 1.01 |
| 02/05 | 730 | 735 | 728 | 728 | -0.68% | 8,300 | 82億9127万 | -3.19% | 7.09 | 1.01 |
| 02/04 | 736 | 749 | 726 | 733 | +0.27% | 13,600 | 83億4821万 | -2.91% | 7.14 | 1.02 |
| 02/03 | 720 | 737 | 718 | 731 | +2.24% | 13,900 | 83億2544万 | -3.56% | 7.12 | 1.02 |
| 01/31 | 720 | 738 | 715 | 715 | +0.56% | 37,200 | 81億4321万 | -5.92% | 6.97 | 0.99 |
| 01/30 | 743 | 743 | 711 | 711 | -5.33% | 116,000 | 80億9765万 | -6.82% | 6.93 | 0.99 |
| 01/29 | 753 | 759 | 751 | 751 | -0.4% | 7,300 | 85億5322万 | -1.83% | 7.32 | 1.04 |
| 01/28 | 746 | 760 | 746 | 754 | +0.4% | 7,700 | 85億8738万 | -1.44% | 7.35 | 1.05 |
| 01/27 | 752 | 759 | 747 | 751 | -0.13% | 12,700 | 85億5322万 | -1.96% | 7.32 | 1.04 |
| 01/24 | 759 | 761 | 747 | 752 | +0.27% | 12,600 | 85億6461万 | -1.83% | 7.33 | 1.04 |
| 01/23 | 762 | 762 | 747 | 750 | -1.57% | 13,700 | 85億4183万 | -2.22% | 7.31 | 1.04 |
| 01/22 | 760 | 763 | 755 | 762 | +0.4% | 11,800 | 86億7850万 | -0.65% | 7.43 | 1.06 |
| 01/21 | 754 | 762 | 750 | 759 | +0.53% | 6,900 | 86億4433万 | -1.04% | 7.4 | 1.05 |
| 01/20 | 743 | 757 | 743 | 755 | +1.75% | 9,300 | 85億9877万 | -1.56% | 7.36 | 1.05 |
| 01/17 | 733 | 744 | 722 | 742 | +1.23% | 20,000 | 84億5072万 | -3.13% | 7.23 | 1.03 |
| 01/16 | 734 | 745 | 732 | 733 | -0.14% | 12,100 | 83億4821万 | -4.31% | 7.14 | 1.02 |
| 01/15 | 753 | 760 | 731 | 734 | -2.52% | 17,700 | 83億5960万 | -4.3% | 7.15 | 1.02 |
| 01/14 | 754 | 764 | 751 | 753 | +0.27% | 8,200 | 85億7600万 | -1.83% | 7.34 | 1.05 |
| 01/10 | 750 | 761 | 750 | 751 | +0.13% | 4,900 | 85億5322万 | -2.09% | 7.32 | 1.04 |
| 01/09 | 766 | 776 | 750 | 750 | -2.72% | 29,100 | 85億4183万 | -2.22% | 7.31 | 1.04 |
| 01/08 | 775 | 779 | 770 | 771 | -0.77% | 9,800 | 87億8100万 | +0.65% | 7.51 | 1.07 |
| 01/07 | 772 | 782 | 767 | 777 | +0.78% | 9,400 | 88億4933万 | +1.57% | 7.57 | 1.08 |
| 01/06 | 780 | 780 | 768 | 771 | -1.28% | 6,300 | 87億8100万 | +0.92% | 7.51 | 1.07 |
| 2024 | ||||||||||
| 12/30 | 790 | 790 | 780 | 781 | -1.14% | 9,100 | 88億9489万 | +2.36% | 10.72 | 1.08 |
| 12/27 | 789 | 793 | 771 | 790 | 0% | 8,800 | 89億9739万 | +3.67% | 10.84 | 1.1 |
| 12/26 | 800 | 805 | 788 | 790 | -1.74% | 19,400 | 89億9739万 | +3.95% | 10.84 | 1.1 |
| 12/25 | 819 | 819 | 792 | 804 | -0.37% | 11,100 | 91億5684万 | +6.07% | 11.04 | 1.12 |
| 12/24 | 794 | 807 | 790 | 807 | +1.64% | 18,900 | 91億9101万 | +6.75% | 11.08 | 1.12 |
| 12/23 | 782 | 795 | 781 | 794 | +1.66% | 15,000 | 90億4295万 | +5.44% | 10.9 | 1.1 |
| 12/20 | 761 | 786 | 761 | 781 | +3.17% | 22,900 | 88億9489万 | +3.99% | 10.72 | 1.08 |
| 12/19 | 756 | 760 | 754 | 757 | -1.17% | 4,400 | 86億2155万 | +1.2% | 10.39 | 1.05 |
| 12/18 | 759 | 766 | 759 | 766 | +0.26% | 6,000 | 87億2405万 | +2.54% | 10.51 | 1.06 |
| 12/17 | 761 | 766 | 760 | 764 | +0.53% | 6,500 | 87億128万 | +2.41% | 10.49 | 1.06 |
| 12/16 | 768 | 768 | 760 | 760 | -0.65% | 7,600 | 86億5572万 | +2.01% | 10.43 | 1.06 |
| 12/13 | 766 | 766 | 757 | 765 | +0.66% | 17,000 | 87億1266万 | +2.68% | 10.5 | 1.06 |
| 12/12 | 756 | 764 | 751 | 760 | +1.33% | 12,400 | 86億5572万 | +2.01% | 10.43 | 1.06 |
| 12/11 | 749 | 759 | 749 | 750 | -0.92% | 10,700 | 85億4183万 | +0.67% | 10.29 | 1.04 |
| 12/10 | 750 | 757 | 745 | 757 | +1.2% | 4,000 | 86億2155万 | +1.75% | 10.39 | 1.05 |
| 12/09 | 758 | 759 | 748 | 748 | +0.27% | 10,300 | 85億1905万 | +0.54% | 10.27 | 1.04 |
| 12/06 | 760 | 760 | 746 | 746 | -1.84% | 9,300 | 84億9627万 | +0.4% | 10.24 | 1.04 |
| 12/05 | 746 | 764 | 744 | 760 | +3.97% | 53,900 | 86億5572万 | +2.29% | 10.43 | 1.06 |
| 12/04 | 744 | 744 | 731 | 731 | -1.88% | 10,300 | 83億2544万 | -1.48% | 10.03 | 1.02 |
| 12/03 | 744 | 745 | 741 | 745 | +0.27% | 4,600 | 84億8488万 | +0.27% | 10.23 | 1.03 |
| 12/02 | 747 | 747 | 739 | 743 | +0.13% | 3,200 | 84億6210万 | 0% | 10.2 | 1.03 |
| 11/29 | 739 | 751 | 739 | 742 | +0.41% | 4,300 | 84億5072万 | 0% | 10.18 | 1.03 |
| 11/28 | 737 | 753 | 737 | 739 | -0.54% | 15,000 | 84億1655万 | -0.4% | 10.14 | 1.03 |
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 | |
| 2014年 12月期 | 1,577 9,460 9/9 | 485 2,908 5/20 | 14,821,800 2,470,300 3/12 | 151億1145万 | 45億857万 | +72.04% 9/8 | -31.23% 4/14 |
| 2015年 12月期 | 935 1,870 8/19 | 627 1,253 12/28 | 310,000 155,000 4/16 | 89億6144万 | 60億6797万 | +14.33% 7/23 | -25.14% 1/21 |
| 2016年 12月期 | 670 1,340 1/4 | 352 703 2/15 | 1,107,400 553,700 3/29 | 64億8929万 | 34億445万 | +33.32% 3/29 | -28.99% 2/15 |
| 2017年 12月期 | 834 1,667 10/2 | 485 969 4/13 | 1,396,800 698,400 5/29 | 80億7287万 | 46億9262万 | +33.26% 5/26 | -13.62% 2/6 |
| 2018年 12月期 | 792 1,583 3/5 | 454 908 12/26 | 824,000 412,000 3/5 | 76億6608万 | 43億9722万 | +14.91% 8/30 | -16.4% 7/5 |
| 2019年 12月期 | 731 1,461 11/28 | 454 908 1/29 | 1,813,200 906,600 11/28 | 75億5539万 | 43億9722万 | +19.24% 11/28 | -9.31% 2/3 |
| 2020年 12月期 | 3,925 7,850 12/2 | 334 668 3/13 | 7,556,200 3,778,100 10/16 | 405億9538万 | 34億5448万 | +56.14% 12/1 | -23.63% 3/12 |
| 2021年 12月期 | 2,692 1/4 | 984 12/20 | 1,731,400 1/22 | 278億4274万 | 103億1819万 | +11.98% 9/13 | -17.95% 1/27 |
| 2022年 12月期 | 1,436 10/27 | 792 1/28 | 413,000 4/4 | 151億7882万 | 83億6191万 | +32.04% 4/5 | -14.31% 5/12 |
| 2023年 12月期 | 1,026 1/31 | 638 8/10 | 324,600 6/23 | 116億1449万 | 72億5196万 | +13.14% 9/14 | -21.92% 5/23 |
| 2024年 12月期 | 948 3/1 | 621 8/5 | 1,146,800 6/18 | 107億7838万 | 70億7263万 | +15.47% 6/18 | -21.83% 8/5 |
| 最新 | 1,091 2025/4/28 | 38,000 | 124億2977万 | +5.41% 1,035 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 324%（4.24倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/04/28 vs 2024/12/30
- 40%（1.4倍）
- 過去安値
334円（2020/03/13） - 227%（3.27倍）
1,091円（4/28）