株価チャート
株価
4/24
- 前日 (4/23)
- 2,112
- 始値
- 2,120
- 高値
- 2,124
- 安値
- 2,078
- 終値 -0.66%
- 2,098
- 出来高 -13.48%
- 479,400
乖離率
- 株価（5日）
移動平均値 - -2.05%
2,142 - 株価（25日）
移動平均値 - +4.07%
2,016 - 出来高（5日）
移動平均値 - -26.85%
655,340
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 | 2,120 | 2,124 | 2,078 | 2,098 | -0.66% | 479,400 | 3801億9116万 | +4.07% | 52 | 20.34 |
| 04/23 | 2,155 | 2,155 | 2,096 | 2,112 | -0.52% | 554,100 | 3827億2819万 | +4.92% | 52.34 | 20.47 |
| 04/22 | 2,155 | 2,160 | 2,103 | 2,123 | -3.02% | 837,400 | 3847億2156万 | +5.57% | 52.62 | 20.58 |
| 04/21 | 2,152 | 2,206 | 2,148 | 2,189 | 0% | 644,100 | 3966億8182万 | +9.01% | 54.25 | 21.22 |
| 04/18 | 2,136 | 2,189 | 2,106 | 2,189 | +3.35% | 761,700 | 3966億8182万 | +9.61% | 54.25 | 21.22 |
| 04/17 | 2,071 | 2,128 | 2,057 | 2,118 | +1.39% | 644,700 | 3838億1548万 | +6.65% | 52.49 | 20.53 |
| 04/16 | 2,110 | 2,112 | 2,055 | 2,089 | -0.9% | 517,200 | 3785億6022万 | +5.56% | 51.77 | 20.25 |
| 04/15 | 2,110 | 2,169 | 2,096 | 2,108 | +2.23% | 970,100 | 3820億332万 | +7.06% | 52.25 | 20.43 |
| 04/14 | 2,088 | 2,100 | 2,060 | 2,062 | +0.24% | 982,100 | 3736億6739万 | +5.2% | 51.11 | 19.99 |
| 04/11 | 1,990 | 2,066 | 1,938 | 2,057 | +3.31% | 1,598,300 | 3727億6131万 | +5.38% | 50.98 | 19.94 |
| 04/10 | 1,934 | 2,002 | 1,907 | 1,991 | +10.61% | 781,300 | 3608億105万 | +2.26% | 49.35 | 19.3 |
| 04/09 | 1,806 | 1,820 | 1,768 | 1,800 | -1.59% | 734,900 | 3261億8880万 | -7.31% | 44.61 | 17.45 |
| 04/08 | 1,830 | 1,868 | 1,814 | 1,829 | +4.69% | 800,400 | 3314億4406万 | -5.96% | 45.33 | 17.73 |
| 04/07 | 1,800 | 1,825 | 1,742 | 1,747 | -7.07% | 1,180,400 | 3165億8435万 | -10.36% | 43.3 | 16.93 |
| 04/04 | 1,886 | 1,904 | 1,852 | 1,880 | -2.39% | 573,800 | 3406億8608万 | -3.79% | 46.59 | 18.22 |
| 04/03 | 1,882 | 1,953 | 1,882 | 1,926 | -0.98% | 641,600 | 3490億2201万 | -1.68% | 47.73 | 18.67 |
| 04/02 | 1,940 | 1,967 | 1,921 | 1,945 | +1.04% | 677,200 | 3524億6512万 | -0.92% | 48.21 | 18.85 |
| 04/01 | 2,025 | 2,025 | 1,925 | 1,925 | -3.75% | 714,700 | 3488億4080万 | -2.14% | 47.71 | 18.66 |
| 03/31 | 1,992 | 2,007 | 1,960 | 2,000 | -1.33% | 605,200 | 3624億3200万 | +1.21% | 49.57 | 19.39 |
| 03/28 | 2,029 | 2,046 | 2,011 | 2,027 | -0.69% | 385,400 | 3673億2483万 | +2.32% | 50.24 | 19.65 |
| 03/27 | 2,000 | 2,041 | 2,000 | 2,041 | -0.05% | 468,600 | 3698億6185万 | +2.82% | 50.58 | 19.78 |
| 03/26 | 2,072 | 2,074 | 2,030 | 2,042 | +0.1% | 486,500 | 3700億4307万 | +2.77% | 50.61 | 19.79 |
| 03/25 | 2,038 | 2,070 | 2,023 | 2,040 | -0.05% | 446,200 | 3696億8064万 | +2.56% | 50.56 | 19.77 |
| 03/24 | 2,046 | 2,069 | 2,029 | 2,041 | +0.49% | 395,200 | 3698億6185万 | +2.46% | 50.58 | 19.78 |
| 03/21 | 2,010 | 2,052 | 1,999 | 2,031 | +0.64% | 763,300 | 3680億4969万 | +2.01% | 50.34 | 19.69 |
| 03/19 | 2,057 | 2,058 | 2,015 | 2,018 | -1.46% | 497,900 | 3656億9388万 | +1.31% | 50.01 | 19.56 |
| 03/18 | 2,069 | 2,069 | 2,028 | 2,048 | -0.24% | 568,100 | 3711億3036万 | +2.81% | 50.76 | 19.85 |
| 03/17 | 1,975 | 2,060 | 1,940 | 2,053 | +6.87% | 1,292,500 | 3720億3644万 | +3.22% | 50.88 | 19.9 |
| 03/14 | 1,900 | 1,929 | 1,884 | 1,921 | +0.52% | 508,300 | 3481億1593万 | -3.27% | 47.61 | 18.62 |
| 03/13 | 1,966 | 1,982 | 1,911 | 1,911 | -1.34% | 648,900 | 3463億377万 | -3.87% | 47.36 | 18.52 |
| 03/12 | 1,883 | 1,952 | 1,882 | 1,937 | +4.7% | 1,287,500 | 3510億1539万 | -2.57% | 48.01 | 18.78 |
| 03/11 | 1,851 | 1,870 | 1,781 | 1,850 | -1.28% | 1,407,700 | 3352億4960万 | -6.94% | 45.85 | 17.93 |
| 03/10 | 1,862 | 1,897 | 1,862 | 1,874 | +0.86% | 547,400 | 3395億9878万 | -5.92% | 46.45 | 18.17 |
| 03/07 | 1,859 | 1,887 | 1,846 | 1,858 | -3.78% | 803,600 | 3366億9932万 | -6.82% | 46.05 | 18.01 |
| 03/06 | 1,915 | 1,938 | 1,894 | 1,931 | +2.71% | 876,100 | 3499億2809万 | -3.35% | 47.86 | 18.72 |
| 03/05 | 1,898 | 1,928 | 1,878 | 1,880 | -0.05% | 1,085,700 | 3406億8608万 | -5.86% | 46.59 | 18.22 |
| 03/04 | 1,877 | 1,888 | 1,840 | 1,881 | -1.47% | 946,200 | 3408億6729万 | -5.71% | 46.62 | 18.23 |
| 03/03 | 1,907 | 1,936 | 1,880 | 1,909 | +1.06% | 786,400 | 3459億4134万 | -4.26% | 47.31 | 18.51 |
| 02/28 | 1,963 | 1,977 | 1,871 | 1,889 | -5.64% | 1,610,500 | 3423億1702万 | -5.03% | 46.82 | 18.31 |
| 02/27 | 2,048 | 2,052 | 1,995 | 2,002 | -0.89% | 631,800 | 3627億9443万 | +0.86% | 49.62 | 19.41 |
| 02/26 | 2,042 | 2,045 | 1,994 | 2,020 | -1.46% | 925,800 | 3660億5632万 | +2.23% | 50.06 | 19.58 |
| 02/25 | 2,103 | 2,103 | 2,023 | 2,050 | -3.94% | 1,202,800 | 3714億9280万 | +4.27% | 50.81 | 19.87 |
| 02/21 | 2,113 | 2,153 | 2,104 | 2,134 | -0.61% | 991,000 | 3867億1494万 | +9.32% | 52.89 | 20.69 |
| 02/20 | 2,117 | 2,164 | 2,113 | 2,147 | +0.85% | 907,300 | 3890億7075万 | +10.84% | 53.21 | 20.81 |
| 02/19 | 2,100 | 2,149 | 2,092 | 2,129 | +1.82% | 717,800 | 3858億886万 | +10.89% | 52.77 | 20.64 |
| 02/18 | 2,050 | 2,169 | 2,034 | 2,091 | +0.43% | 1,443,000 | 3789億2265万 | +9.71% | 51.82 | 20.27 |
| 02/17 | 2,132 | 2,203 | 2,082 | 2,082 | -1.42% | 1,761,400 | 3772億9171万 | +9.98% | 51.6 | 20.18 |
| 02/14 | 2,026 | 2,136 | 2,001 | 2,112 | +4.3% | 3,079,700 | 3827億2819万 | +12.28% | 52.34 | 20.47 |
| 02/13 | 2,045 | 2,050 | 2,005 | 2,025 | -0.98% | 1,060,400 | 3669億6240万 | +8.46% | 50.19 | 19.63 |
| 02/12 | 2,040 | 2,067 | 2,032 | 2,045 | +0.99% | 967,700 | 3705億8672万 | +10.12% | 50.68 | 19.82 |
| 02/10 | 1,977 | 2,040 | 1,973 | 2,025 | +2.74% | 920,900 | 3669億6240万 | +9.64% | 50.19 | 19.63 |
| 02/07 | 1,970 | 1,985 | 1,941 | 1,971 | -0.55% | 649,500 | 3571億7673万 | +7.12% | 48.85 | 19.11 |
| 02/06 | 1,974 | 1,993 | 1,958 | 1,982 | +1.43% | 680,300 | 3591億7011万 | +7.95% | 49.12 | 19.21 |
| 02/05 | 1,955 | 1,970 | 1,937 | 1,954 | +1.35% | 502,400 | 3540億9606万 | +6.72% | 48.43 | 18.94 |
| 02/04 | 1,955 | 1,969 | 1,923 | 1,928 | -0.36% | 776,600 | 3493億8444万 | +5.47% | 47.78 | 18.69 |
| 02/03 | 1,926 | 1,943 | 1,913 | 1,935 | -0.51% | 778,200 | 3506億5296万 | +5.97% | 47.96 | 18.76 |
| 01/31 | 1,950 | 1,968 | 1,939 | 1,945 | +0.46% | 755,300 | 3524億6512万 | +6.58% | 48.21 | 18.85 |
| 01/30 | 1,930 | 1,941 | 1,920 | 1,936 | -0.46% | 596,900 | 3508億3417万 | +6.26% | 47.98 | 18.77 |
| 01/29 | 1,920 | 1,962 | 1,917 | 1,945 | +2.31% | 817,000 | 3524億6512万 | +6.81% | 48.21 | 18.85 |
| 01/28 | 1,846 | 1,909 | 1,828 | 1,901 | +3.82% | 633,900 | 3444億9161万 | +4.45% | 47.12 | 18.43 |
| 01/27 | 1,877 | 1,881 | 1,823 | 1,831 | -1.19% | 777,700 | 3318億649万 | +0.66% | 45.38 | 17.75 |
| 01/24 | 1,808 | 1,861 | 1,806 | 1,853 | +3.4% | 1,055,800 | 3357億9324万 | +1.7% | 45.93 | 17.96 |
| 01/23 | 1,800 | 1,809 | 1,782 | 1,792 | +0.34% | 548,600 | 3247億3907万 | -1.97% | 44.41 | 17.37 |
| 01/22 | 1,806 | 1,813 | 1,768 | 1,786 | -0.17% | 503,900 | 3236億5177万 | -2.67% | 44.26 | 17.31 |
| 01/21 | 1,788 | 1,795 | 1,754 | 1,789 | +1.76% | 673,500 | 3241億9542万 | -2.82% | 44.34 | 17.34 |
| 01/20 | 1,718 | 1,770 | 1,714 | 1,758 | +2.69% | 781,900 | 3185億7772万 | -4.92% | 43.57 | 17.04 |
| 01/17 | 1,728 | 1,731 | 1,697 | 1,712 | -1.61% | 815,000 | 3102億4179万 | -7.96% | 42.43 | 16.6 |
| 01/16 | 1,782 | 1,805 | 1,720 | 1,740 | -0.11% | 1,073,400 | 3153億1584万 | -7.05% | 43.12 | 16.87 |
| 01/15 | 1,752 | 1,790 | 1,722 | 1,742 | -1.53% | 846,100 | 3156億7827万 | -7.68% | 43.17 | 16.89 |
| 01/14 | 1,768 | 1,798 | 1,751 | 1,769 | +0.17% | 990,800 | 3205億7110万 | -6.94% | 43.84 | 17.15 |
| 01/10 | 1,760 | 1,776 | 1,748 | 1,766 | -0.67% | 693,900 | 3200億2745万 | -7.73% | 43.77 | 17.12 |
| 01/09 | 1,774 | 1,788 | 1,747 | 1,778 | +0.4% | 662,100 | 3222億204万 | -7.68% | 44.07 | 17.24 |
| 01/08 | 1,758 | 1,772 | 1,733 | 1,771 | -0.34% | 710,300 | 3209億3353万 | -8.52% | 43.89 | 17.17 |
| 01/07 | 1,802 | 1,806 | 1,770 | 1,777 | -0.34% | 646,600 | 3220億2083万 | -8.73% | 44.04 | 17.23 |
| 01/06 | 1,846 | 1,857 | 1,775 | 1,783 | -4.04% | 1,155,700 | 3231億812万 | -8.94% | 44.19 | 17.28 |
| 2024 | ||||||||||
| 12/30 | 1,868 | 1,878 | 1,843 | 1,858 | -0.69% | 384,600 | 3366億9932万 | -5.64% | 46.05 | 18.01 |
| 12/27 | 1,861 | 1,884 | 1,858 | 1,871 | +0.75% | 450,300 | 3390億5513万 | -5.41% | 46.37 | 18.14 |
| 12/26 | 1,865 | 1,879 | 1,842 | 1,857 | -0.48% | 472,700 | 3365億1811万 | -6.45% | 46.02 | 18 |
| 12/25 | 1,898 | 1,901 | 1,843 | 1,866 | -1.01% | 582,600 | 3381億4905万 | -6.18% | 46.25 | 18.09 |
| 12/24 | 1,888 | 1,897 | 1,861 | 1,885 | -0.95% | 602,800 | 3415億9216万 | -5.42% | 46.72 | 18.27 |
| 12/23 | 1,885 | 1,940 | 1,881 | 1,903 | +0.95% | 759,100 | 3448億5404万 | -4.8% | 47.16 | 18.45 |
| 12/20 | 1,915 | 1,921 | 1,880 | 1,885 | -0.79% | 829,300 | 3415億9216万 | -6.13% | 46.72 | 18.27 |
| 12/19 | 1,850 | 1,913 | 1,845 | 1,900 | -0.99% | 885,900 | 3443億1040万 | -5.89% | 47.09 | 18.42 |
| 12/18 | 1,891 | 1,925 | 1,874 | 1,919 | +1.48% | 474,500 | 3477億5350万 | -5.42% | 47.56 | 18.6 |
| 12/17 | 1,896 | 1,923 | 1,880 | 1,891 | +0.05% | 787,200 | 3426億7945万 | -6.98% | 46.87 | 18.33 |
| 12/16 | 1,964 | 1,972 | 1,872 | 1,890 | -6.11% | 1,554,600 | 3424億9824万 | -7.26% | 46.84 | 18.32 |
| 12/13 | 1,965 | 2,038 | 1,965 | 2,013 | +1.98% | 829,000 | 3647億8780万 | -1.56% | 49.89 | 19.51 |
| 12/12 | 1,960 | 1,999 | 1,950 | 1,974 | +2.6% | 624,900 | 3577億2038万 | -3.61% | 48.92 | 19.14 |
| 12/11 | 1,950 | 1,953 | 1,912 | 1,924 | -3.7% | 1,081,900 | 3486億5958万 | -6.1% | 47.69 | 18.65 |
| 12/10 | 2,028 | 2,028 | 1,994 | 1,998 | -1.58% | 802,500 | 3620億6956万 | -2.73% | 49.52 | 19.37 |
| 12/09 | 2,013 | 2,040 | 1,996 | 2,030 | +1.1% | 834,200 | 3678億6848万 | -1.31% | 50.31 | 19.68 |
| 12/06 | 2,087 | 2,100 | 1,987 | 2,008 | -4.83% | 1,260,900 | 3638億8172万 | -2.38% | 49.77 | 19.46 |
| 12/05 | 2,113 | 2,137 | 2,097 | 2,110 | +0.19% | 550,000 | 3823億6576万 | +2.48% | 52.3 | 20.45 |
| 12/04 | 2,074 | 2,134 | 2,064 | 2,106 | +1.1% | 507,600 | 3816億4089万 | +2.38% | 52.2 | 20.41 |
| 12/03 | 2,080 | 2,128 | 2,078 | 2,083 | +0.68% | 737,500 | 3774億7292万 | +1.36% | 51.63 | 20.19 |
| 12/02 | 2,050 | 2,071 | 2,014 | 2,069 | +1.37% | 532,400 | 3749億3590万 | +0.78% | 51.28 | 20.06 |
| 11/29 | 2,045 | 2,055 | 2,007 | 2,041 | -0.2% | 426,400 | 3698億6185万 | -0.49% | 50.58 | 19.78 |
| 11/28 | 2,039 | 2,045 | 2,011 | 2,045 | 0% | 534,000 | 3705億8672万 | -0.29% | 50.68 | 19.82 |
| 11/27 | 2,073 | 2,080 | 2,004 | 2,045 | -0.78% | 868,500 | 3705億8672万 | -0.24% | 50.68 | 19.82 |
| 11/26 | 2,100 | 2,122 | 2,046 | 2,061 | -1.01% | 866,300 | 3734億8617万 | +0.59% | 51.08 | 19.98 |
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 | |
| 2016年 3月期 | 226 3,620 12/10 | 68 1,090 1/22 | 20,708,800 1,294,300 12/11 | 407億8292万 | 123億4534万 | +27% 5/10 | -32.01% 1/21 |
| 2017年 3月期 | 224 1,788 3/29 | 100 1,600 4/19 1,600 4/18 | 11,267,200 704,200 6/2 | 405億177万 | 181億2160万 | +31.34% 5/11 | -20.15% 6/24 |
| 2018年 3月期 | 456 3,645 3/16 | 183 1,461 4/12 | 7,348,800 918,600 8/22 | 825億6654万 | 330億9457万 | +26.08% 5/22 | -16.47% 8/22 |
| 2019年 3月期 | 634 2,534 10/2 | 359 1,434 4/26 | 4,468,000 1,117,000 9/5 | 1148億33万 | 649億6593万 | +23.77% 9/5 | -18.71% 12/26 |
| 2020年 3月期 | 1,060 2,120 11/29 | 420 1,680 5/16 | 4,707,200 1,176,800 6/4 | 1920億8896万 | 761億1072万 | +29.8% 6/3 | -25.49% 3/13 |
| 2021年 3月期 | 2,670 12/2 | 727 1,454 4/2 | 5,385,000 10/20 | 4838億4672万 | 1317億4403万 | +29.59% 10/20 | -17.3% 2/19 |
| 2022年 3月期 | 4,775 9/15 | 1,317 3/15 | 8,028,100 4/28 | 8653億640万 | 2386億6147万 | +34.55% 7/2 | -25.61% 3/15 |
| 2023年 3月期 | 2,112 11/16 | 1,212 5/10 | 6,514,300 4/27 | 3827億2819万 | 2196億3379万 | +27.15% 11/15 | -22.85% 5/12 |
| 2024年 3月期 | 2,723 11/30 | 1,670 10/24 | 4,531,500 2/14 | 4934億5116万 | 3026億3072万 | +27.91% 11/20 | -18.71% 4/17 |
| 最新 | 2,098 2025/4/24 | 479,400 | 3801億9116万 | +4.07% 2,016 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 135%（2.35倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/04/24 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
68円（2016/01/22） - 2980%（30.8倍）
2,098円（4/24）