株価チャート
株価
4/28
- 前日 (4/25)
- 2,117
- 始値
- 2,143
- 高値
- 2,160
- 安値
- 2,116
- 終値 +0.66%
- 2,131
- 出来高 -1.26%
- 242,800
乖離率
- 株価（5日）
移動平均値 - 0%
2,131 - 株価（25日）
移動平均値 - -2.25%
2,180 - 出来高（5日）
移動平均値 - -4.54%
254,360
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 | 2,143 | 2,160 | 2,116 | 2,131 | +0.66% | 242,800 | 257億5228万 | -2.25% | 11.68 | 2.2 |
| 04/25 | 2,106 | 2,146 | 2,086 | 2,117 | -0.09% | 245,900 | 255億8309万 | -3.51% | 11.6 | 2.19 |
| 04/24 | 2,168 | 2,182 | 2,105 | 2,119 | -1.81% | 208,500 | 256億726万 | -3.99% | 11.61 | 2.19 |
| 04/23 | 2,201 | 2,225 | 2,142 | 2,158 | +1.36% | 316,500 | 260億7856万 | -2.84% | 11.83 | 2.23 |
| 04/22 | 2,118 | 2,170 | 2,102 | 2,129 | +0.66% | 258,100 | 257億2811万 | -4.66% | 11.67 | 2.2 |
| 04/21 | 2,120 | 2,171 | 2,105 | 2,115 | +0.14% | 195,400 | 255億5892万 | -6.08% | 11.59 | 2.18 |
| 04/18 | 2,120 | 2,151 | 2,101 | 2,112 | -0.42% | 132,600 | 255億2267万 | -6.88% | 11.58 | 2.18 |
| 04/17 | 2,074 | 2,130 | 2,065 | 2,121 | +2.22% | 174,100 | 256億3143万 | -7.22% | 11.63 | 2.19 |
| 04/16 | 2,125 | 2,160 | 2,059 | 2,075 | -3.94% | 212,900 | 250億7554万 | -9.94% | 11.37 | 2.14 |
| 04/15 | 2,163 | 2,206 | 2,131 | 2,160 | +0.19% | 372,100 | 261億273万 | -6.98% | 11.84 | 2.23 |
| 04/14 | 2,120 | 2,182 | 2,110 | 2,156 | +1.65% | 300,000 | 260億5439万 | -7.74% | 11.82 | 2.23 |
| 04/11 | 1,970 | 2,121 | 1,961 | 2,121 | +1.48% | 405,600 | 256億3143万 | -9.82% | 11.63 | 2.19 |
| 04/10 | 2,139 | 2,144 | 2,067 | 2,090 | +11.23% | 499,000 | 252億5681万 | -11.89% | 11.46 | 2.16 |
| 04/09 | 1,920 | 1,920 | 1,837 | 1,879 | -4.96% | 377,400 | 227億696万 | -21.54% | 10.3 | 1.94 |
| 04/08 | 1,929 | 2,021 | 1,929 | 1,977 | +9.29% | 370,000 | 238億9125万 | -18.41% | 10.84 | 2.04 |
| 04/07 | 1,803 | 1,908 | 1,770 | 1,809 | -13.86% | 822,700 | 218億6104万 | -26.4% | 9.92 | 1.87 |
| 04/04 | 2,170 | 2,187 | 2,023 | 2,100 | -5.62% | 653,400 | 253億7766万 | -15.36% | 11.51 | 2.17 |
| 04/03 | 2,149 | 2,265 | 2,149 | 2,225 | -3.22% | 298,300 | 268億8823万 | -10.79% | 12.2 | 2.3 |
| 04/02 | 2,297 | 2,321 | 2,249 | 2,299 | +0.92% | 371,900 | 277億8249万 | -8.15% | 12.6 | 2.37 |
| 04/01 | 2,322 | 2,328 | 2,263 | 2,278 | -2.52% | 421,800 | 275億2871万 | -9.21% | 12.49 | 2.35 |
| 03/31 | 2,340 | 2,366 | 2,290 | 2,337 | -4.69% | 491,800 | 282億4171万 | -7.45% | 12.81 | 2.41 |
| 03/28 | 2,447 | 2,485 | 2,431 | 2,452 | -0.16% | 276,500 | 296億3143万 | -3.5% | 13.44 | 2.53 |
| 03/27 | 2,505 | 2,530 | 2,438 | 2,456 | -3.38% | 286,300 | 296億7977万 | -3.95% | 13.46 | 2.54 |
| 03/26 | 2,520 | 2,559 | 2,501 | 2,542 | 0% | 336,000 | 307億1905万 | -1.32% | 13.93 | 2.62 |
| 03/25 | 2,524 | 2,568 | 2,470 | 2,542 | +2.75% | 598,700 | 307億1905万 | -1.93% | 13.93 | 2.62 |
| 03/24 | 2,490 | 2,548 | 2,451 | 2,474 | +0.77% | 488,200 | 298億9730万 | -4.77% | 13.56 | 2.55 |
| 03/21 | 2,450 | 2,529 | 2,435 | 2,455 | -0.65% | 584,900 | 296億6769万 | -6.55% | 13.46 | 2.53 |
| 03/19 | 2,446 | 2,473 | 2,420 | 2,471 | +0.49% | 412,900 | 298億6104万 | -6.97% | 13.54 | 2.55 |
| 03/18 | 2,555 | 2,587 | 2,431 | 2,459 | -5.06% | 875,400 | 297億1603万 | -8.38% | 13.48 | 2.54 |
| 03/17 | 2,550 | 2,593 | 2,497 | 2,590 | +2.74% | 698,300 | 312億9911万 | -4.29% | 14.2 | 2.67 |
| 03/14 | 2,558 | 2,595 | 2,511 | 2,521 | -1.45% | 484,100 | 304億6527万 | -7.35% | 13.82 | 2.6 |
| 03/13 | 2,601 | 2,685 | 2,558 | 2,558 | -0.62% | 616,600 | 309億1240万 | -6.44% | 14.02 | 2.64 |
| 03/12 | 2,560 | 2,724 | 2,537 | 2,574 | +1.7% | 1,091,200 | 311億576万 | -6.26% | 14.11 | 2.66 |
| 03/11 | 2,491 | 2,598 | 2,466 | 2,531 | -0.39% | 1,044,400 | 305億8612万 | -8% | 13.87 | 2.61 |
| 03/10 | 2,411 | 2,576 | 2,411 | 2,541 | +0.51% | 876,400 | 307億696万 | -8.17% | 13.93 | 2.62 |
| 03/07 | 2,570 | 2,635 | 2,495 | 2,528 | -3.51% | 1,049,500 | 305億4986万 | -9.1% | 13.86 | 2.61 |
| 03/06 | 2,790 | 2,793 | 2,543 | 2,620 | -1.09% | 1,341,600 | 316億6165万 | -6.19% | 14.36 | 2.71 |
| 03/05 | 2,660 | 2,705 | 2,578 | 2,649 | +2.16% | 1,131,900 | 320億1210万 | -5.43% | 14.52 | 2.74 |
| 03/04 | 2,658 | 2,677 | 2,465 | 2,593 | -9.27% | 1,796,500 | 313億3536万 | -7.62% | 14.21 | 2.68 |
| 03/03 | 2,680 | 2,860 | 2,602 | 2,858 | +21.1% | 3,317,200 | 345億3778万 | +1.46% | 15.67 | 2.95 |
| 02/28 | 2,392 | 2,428 | 2,340 | 2,360 | -3.36% | 630,700 | 285億1965万 | -15.98% | 12.94 | 2.44 |
| 02/27 | 2,410 | 2,464 | 2,355 | 2,442 | 0% | 864,500 | 295億1059万 | -13.5% | 13.38 | 2.52 |
| 02/26 | 2,430 | 2,517 | 2,419 | 2,442 | -0.45% | 688,400 | 295億1059万 | -13.77% | 13.38 | 2.52 |
| 02/25 | 2,500 | 2,517 | 2,400 | 2,453 | -8.3% | 961,900 | 296億4352万 | -14.11% | 13.45 | 2.53 |
| 02/21 | 2,739 | 2,815 | 2,675 | 2,675 | -2.34% | 652,500 | 323億2630万 | -7.18% | 14.66 | 2.76 |
| 02/20 | 2,850 | 2,855 | 2,724 | 2,739 | -3.86% | 631,800 | 330億9971万 | -5.29% | 15.01 | 2.83 |
| 02/19 | 2,901 | 2,905 | 2,813 | 2,849 | -2.73% | 673,400 | 344億2902万 | -1.45% | 15.62 | 2.94 |
| 02/18 | 2,892 | 2,978 | 2,821 | 2,929 | -0.31% | 1,091,500 | 353億9579万 | +1.31% | 16.05 | 3.02 |
| 02/17 | 2,762 | 2,969 | 2,750 | 2,938 | +8.33% | 1,880,800 | 355億455万 | +1.87% | 16.1 | 3.03 |
| 02/14 | 3,190 | 3,200 | 2,593 | 2,712 | -15.12% | 4,301,600 | 327億7343万 | -5.8% | 14.86 | 2.8 |
| 02/13 | 3,185 | 3,210 | 3,130 | 3,195 | +0.31% | 546,600 | 386億1029万 | +10.75% | 17.51 | 3.3 |
| 02/12 | 3,230 | 3,230 | 3,015 | 3,185 | +0.79% | 976,300 | 384億8945万 | +10.82% | 17.46 | 3.29 |
| 02/10 | 3,100 | 3,165 | 3,015 | 3,160 | +4.81% | 791,000 | 381億8733万 | +10.03% | 17.32 | 3.26 |
| 02/07 | 2,921 | 3,030 | 2,870 | 3,015 | +2.2% | 731,200 | 364億3506万 | +5.09% | 16.53 | 3.11 |
| 02/06 | 2,880 | 2,987 | 2,850 | 2,950 | +2.93% | 733,100 | 356億4957万 | +2.11% | 16.17 | 3.05 |
| 02/05 | 2,770 | 2,883 | 2,728 | 2,866 | +0.88% | 756,600 | 346億3446万 | -1.55% | 15.71 | 2.96 |
| 02/04 | 2,785 | 2,923 | 2,784 | 2,841 | +5.42% | 1,299,000 | 343億3234万 | -3.3% | 15.57 | 2.93 |
| 02/03 | 2,732 | 2,757 | 2,580 | 2,695 | -8.08% | 1,702,300 | 325億6799万 | -8.92% | 14.77 | 2.78 |
| 01/31 | 2,902 | 3,120 | 2,868 | 2,932 | +1.03% | 1,598,200 | 354億3204万 | -1.94% | 16.07 | 3.03 |
| 01/30 | 2,884 | 2,944 | 2,838 | 2,902 | +2.4% | 800,200 | 350億6950万 | -3.33% | 15.91 | 3 |
| 01/29 | 2,835 | 2,874 | 2,755 | 2,834 | +0.5% | 674,600 | 342億4775万 | -6.13% | 15.53 | 2.93 |
| 01/28 | 2,784 | 2,929 | 2,746 | 2,820 | +1.15% | 969,400 | 340億7857万 | -7.21% | 15.46 | 2.91 |
| 01/27 | 2,794 | 2,808 | 2,693 | 2,788 | -1.97% | 950,300 | 336億9186万 | -9.13% | 15.28 | 2.88 |
| 01/24 | 2,722 | 2,859 | 2,679 | 2,844 | +6.72% | 1,182,600 | 343億6860万 | -8.38% | 15.59 | 2.94 |
| 01/23 | 2,647 | 2,679 | 2,571 | 2,665 | -1.19% | 731,300 | 322億545万 | -14.94% | 14.61 | 2.75 |
| 01/22 | 2,728 | 2,786 | 2,685 | 2,697 | +0.48% | 1,308,000 | 325億9216万 | -14.79% | 14.78 | 2.78 |
| 01/21 | 2,887 | 2,900 | 2,620 | 2,684 | -11.57% | 2,369,500 | 324億3506万 | -15.84% | 14.71 | 2.77 |
| 01/20 | 3,090 | 3,165 | 2,940 | 3,035 | -1.94% | 2,365,500 | 366億7676万 | -5.51% | 16.64 | 3.13 |
| 01/17 | 2,870 | 3,115 | 2,851 | 3,095 | +5.99% | 1,278,700 | 374億183万 | -4.12% | 16.96 | 3.2 |
| 01/16 | 2,828 | 3,030 | 2,828 | 2,920 | +6.76% | 1,560,400 | 352億8703万 | -9.57% | 16 | 3.01 |
| 01/15 | 2,849 | 2,861 | 2,702 | 2,735 | -3.46% | 653,000 | 330億5138万 | -15.22% | 14.99 | 2.82 |
| 01/14 | 2,748 | 2,875 | 2,732 | 2,833 | +2.57% | 717,600 | 342億3567万 | -11.96% | 15.53 | 2.93 |
| 01/10 | 2,788 | 2,895 | 2,762 | 2,762 | -1.92% | 623,400 | 333億7766万 | -13.85% | 15.14 | 2.85 |
| 01/09 | 2,850 | 2,906 | 2,801 | 2,816 | -1.23% | 842,700 | 340億3023万 | -11.81% | 15.43 | 2.91 |
| 01/08 | 2,846 | 2,916 | 2,781 | 2,851 | -2.93% | 1,430,800 | 344億5319万 | -10.12% | 15.63 | 2.94 |
| 01/07 | 3,115 | 3,195 | 2,930 | 2,937 | -5.71% | 1,890,200 | 354億9247万 | -6.7% | 16.1 | 3.03 |
| 01/06 | 3,210 | 3,230 | 3,100 | 3,115 | +0.32% | 786,300 | 376億4352万 | -0.16% | 17.07 | 3.22 |
| 2024 | ||||||||||
| 12/30 | 3,440 | 3,440 | 3,100 | 3,105 | -11.29% | 1,549,500 | 375億2268万 | +0.58% | 24.13 | 3.21 |
| 12/27 | 3,375 | 3,625 | 3,350 | 3,500 | -0.14% | 1,591,800 | 422億9610万 | +14.19% | 27.2 | 3.61 |
| 12/26 | 3,580 | 3,665 | 3,505 | 3,505 | -1.13% | 1,266,900 | 423億5652万 | +15.68% | 27.24 | 3.62 |
| 12/25 | 3,490 | 3,600 | 3,370 | 3,545 | +5.82% | 1,606,100 | 428億3990万 | +18.84% | 27.55 | 3.66 |
| 12/24 | 3,420 | 3,430 | 3,320 | 3,350 | -3.46% | 1,083,600 | 404億8341万 | +14.26% | 26.04 | 3.46 |
| 12/23 | 3,190 | 3,490 | 3,070 | 3,470 | +7.43% | 2,762,900 | 419億3356万 | +20.11% | 26.97 | 3.58 |
| 12/20 | 3,325 | 3,380 | 3,210 | 3,230 | -3.15% | 886,000 | 390億3325万 | +13.93% | 25.11 | 3.33 |
| 12/19 | 3,200 | 3,360 | 3,175 | 3,335 | -0.15% | 1,628,100 | 403億214万 | +19.66% | 25.92 | 3.44 |
| 12/18 | 3,495 | 3,580 | 3,315 | 3,340 | -5.65% | 1,570,700 | 403億6256万 | +21.94% | 25.96 | 3.45 |
| 12/17 | 3,700 | 3,795 | 3,515 | 3,540 | -4.32% | 2,327,900 | 427億7948万 | +31.65% | 27.52 | 3.65 |
| 12/16 | 3,805 | 3,875 | 3,570 | 3,700 | +3.64% | 4,053,400 | 447億1302万 | +40.26% | 28.76 | 3.82 |
| 12/13 | 3,395 | 3,590 | 3,355 | 3,570 | +3.03% | 2,560,800 | 431億4202万 | +38.48% | 27.75 | 3.69 |
| 12/12 | 3,565 | 3,700 | 3,430 | 3,465 | +5.48% | 3,948,400 | 418億7313万 | +37.55% | 26.93 | 3.58 |
| 12/11 | 3,390 | 3,475 | 3,140 | 3,285 | +0.92% | 4,447,300 | 396億9791万 | +34.25% | 25.53 | 3.39 |
| 12/10 | 3,335 | 3,535 | 3,210 | 3,255 | -5.1% | 4,796,300 | 393億3537万 | +36.59% | 25.3 | 3.36 |
| 12/09 | 3,260 | 3,495 | 3,210 | 3,430 | +9.94% | 4,979,100 | 414億5017万 | +48.16% | 26.66 | 3.54 |
| 12/06 | 2,754 | 3,175 | 2,729 | 3,120 | +9.32% | 6,613,400 | 377億395万 | +39.16% | 24.25 | 3.22 |
| 12/05 | 2,600 | 2,944 | 2,594 | 2,854 | +12.36% | 3,327,700 | 344億8944万 | +30.86% | 22.18 | 2.95 |
| 12/04 | 2,532 | 2,555 | 2,465 | 2,540 | +0.79% | 668,300 | 306億9488万 | +19.25% | 19.74 | 2.62 |
| 12/03 | 2,390 | 2,539 | 2,387 | 2,520 | +2.61% | 1,048,000 | 304億5319万 | +20.63% | 19.59 | 2.6 |
| 12/02 | 2,435 | 2,512 | 2,366 | 2,456 | +7.44% | 1,648,900 | 296億7977万 | +20.1% | 19.09 | 2.54 |
| 11/29 | 2,237 | 2,316 | 2,160 | 2,286 | +2.19% | 879,100 | 276億2539万 | +14.36% | 17.77 | 2.36 |
| 11/28 | 2,309 | 2,362 | 2,204 | 2,237 | 0% | 1,329,200 | 270億3325万 | +14.13% | 17.39 | 2.31 |
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 | 1,695 3,390 10/22 | 1,005 12/30 | 9,885,400 4,942,700 10/22 | 153億9060万 | 92億2590万 | +0.82% 11/28 | -16.1% 2/4 |
| 2015年 12月期 | 1,670 12/22 | 679 8/25 | 3,915,500 12/22 | 154億2579万 | 62億3322万 | +39.23% 11/30 | -20.92% 2/5 |
| 2016年 12月期 | 2,849 6/6 | 759 2/12 | 10,810,200 2/25 | 265億424万 | 70億1088万 | +57.26% 6/6 | -36% 2/12 |
| 2017年 12月期 | 2,453 12/28 | 1,225 8/15 | 2,110,300 12/19 | 277億1791万 | 132億2706万 | +41.99% 1/4 | -27.13% 2/6 |
| 2018年 12月期 | 2,845 1/9 | 1,371 8/16 | 3,575,400 4/26 | 321億4736万 | 156億1431万 | +22.93% 5/2 | -21.73% 2/15 |
| 2019年 12月期 | 2,393 5/16 | 1,070 11/14 | 1,641,600 8/15 | 273億8549万 | 122億9173万 | +24.65% 2/21 | -19.76% 8/15 |
| 2020年 12月期 | 3,280 12/4 | 541 3/19 | 2,448,700 8/20 | 378億6104万 | 62億1479万 | +47.36% 5/19 | -44.85% 3/19 |
| 2021年 12月期 | 5,260 3/22 | 2,156 12/2 12/1 | 2,203,000 8/12 | 608億1612万 | 249億7294万 | +48.4% 2/22 2/16 | -20% 1/27 |
| 2022年 12月期 | 2,471 1/4 | 811 10/31 | 948,800 11/8 | 286億2159万 | 96億7182万 | +19.31% 3/30 | -31.33% 2/22 |
| 2023年 12月期 | 1,485 4/19 | 871 1/4 | 1,183,500 12/4 | 177億5436万 | 103億8737万 | +18.38% 12/26 | -20.05% 5/17 |
| 2024年 12月期 | 3,875 12/16 | 1,113 1/26 | 6,613,400 12/6 | 468億2782万 | 133億3874万 | +48.16% 12/9 | -26.32% 8/5 |
| 最新 | 2,131 2025/4/28 | 242,800 | 257億5228万 | -2.25% 2,180 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- 118%（2.18倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 154%（2.54倍）
- 2025/04/28 vs 2024/12/30
- -31%（0.69倍）
- 過去安値
541円（2020/03/19） - 294%（3.94倍）
2,131円（4/28）