株価チャート
株価
4/28
- 前日 (4/25)
- 1,270
- 始値
- 1,270
- 高値
- 1,279
- 安値
- 1,268
- 終値 -0.16%
- 1,268
- 出来高 +999.99%
- 2,039,900
乖離率
- 株価（5日）
移動平均値 - -1.01%
1,281 - 株価（25日）
移動平均値 - -1.78%
1,291 - 出来高（5日）
移動平均値 - +371.02%
433,080
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 | 1,270 | 1,279 | 1,268 | 1,268 | -0.16% | 2,039,900 | 515億1947万 | -1.78% | 15.52 | 1.17 |
| 04/25 | 1,305 | 1,316 | 1,270 | 1,270 | -3.35% | 40,500 | 516億73万 | -1.63% | 15.55 | 1.17 |
| 04/24 | 1,277 | 1,314 | 1,275 | 1,314 | +2.98% | 25,000 | 533億8847万 | +1.78% | 16.09 | 1.21 |
| 04/23 | 1,280 | 1,293 | 1,276 | 1,276 | +0.08% | 31,900 | 518億4451万 | -1.09% | 15.62 | 1.17 |
| 04/22 | 1,286 | 1,292 | 1,275 | 1,275 | -1.09% | 28,100 | 518億388万 | -1.16% | 15.61 | 1.17 |
| 04/21 | 1,304 | 1,331 | 1,283 | 1,289 | -1.15% | 25,100 | 523億7271万 | 0% | 15.78 | 1.19 |
| 04/18 | 1,327 | 1,348 | 1,296 | 1,304 | -0.61% | 58,200 | 529億8217万 | +1.16% | 15.97 | 1.2 |
| 04/17 | 1,326 | 1,340 | 1,312 | 1,312 | -0.53% | 24,300 | 533億721万 | +1.94% | 16.06 | 1.21 |
| 04/16 | 1,322 | 1,358 | 1,319 | 1,319 | -0.23% | 58,800 | 535億9162万 | +2.57% | 16.15 | 1.21 |
| 04/15 | 1,356 | 1,356 | 1,296 | 1,322 | -2.65% | 55,200 | 537億1352万 | +2.96% | 16.19 | 1.22 |
| 04/14 | 1,307 | 1,413 | 1,307 | 1,358 | +6.34% | 157,000 | 551億7621万 | +5.93% | 16.63 | 1.25 |
| 04/11 | 1,373 | 1,377 | 1,275 | 1,277 | -4.91% | 66,000 | 518億8514万 | -0.16% | 15.64 | 1.17 |
| 04/10 | 1,289 | 1,350 | 1,280 | 1,343 | +4.92% | 109,500 | 545億6676万 | +5.09% | 16.44 | 1.23 |
| 04/09 | 1,316 | 1,393 | 1,280 | 1,280 | -0.47% | 128,200 | 520億704万 | +0.31% | 15.67 | 1.18 |
| 04/08 | 1,275 | 1,306 | 1,272 | 1,286 | +1.18% | 67,400 | 522億5082万 | +0.86% | 15.75 | 1.18 |
| 04/07 | 1,269 | 1,277 | 1,269 | 1,271 | -0.24% | 102,900 | 516億4136万 | -0.16% | 15.56 | 1.17 |
| 04/04 | 1,272 | 1,278 | 1,269 | 1,274 | 0% | 144,200 | 517億6325万 | +0.16% | 15.6 | 1.17 |
| 04/03 | 1,272 | 1,286 | 1,271 | 1,274 | 0% | 40,900 | 517億6325万 | +0.24% | 15.6 | 1.17 |
| 04/02 | 1,279 | 1,288 | 1,274 | 1,274 | -0.39% | 44,300 | 517億6325万 | +0.31% | 15.6 | 1.17 |
| 04/01 | 1,275 | 1,295 | 1,275 | 1,279 | +0.39% | 75,600 | 519億6640万 | +0.79% | 15.66 | 1.18 |
| 03/31 | 1,277 | 1,283 | 1,272 | 1,274 | -1.47% | 55,500 | 517億6325万 | +0.47% | 15.6 | 1.17 |
| 03/28 | 1,286 | 1,303 | 1,276 | 1,293 | -0.46% | 88,900 | 525億3523万 | +2.05% | 15.83 | 1.19 |
| 03/27 | 1,274 | 1,299 | 1,274 | 1,299 | +1.96% | 96,700 | 527億7901万 | +2.69% | 15.9 | 1.19 |
| 03/26 | 1,274 | 1,278 | 1,274 | 1,274 | +0.16% | 60,200 | 517億6325万 | +0.95% | 15.6 | 1.17 |
| 03/25 | 1,273 | 1,279 | 1,272 | 1,272 | -0.08% | 70,800 | 516億8199万 | +0.79% | 15.57 | 1.17 |
| 03/24 | 1,275 | 1,275 | 1,273 | 1,273 | +0.08% | 35,300 | 517億2262万 | +1.03% | 15.59 | 1.17 |
| 03/21 | 1,269 | 1,277 | 1,269 | 1,272 | +0.16% | 81,900 | 516億8199万 | +1.03% | 15.57 | 1.17 |
| 03/19 | 1,274 | 1,276 | 1,263 | 1,270 | -0.39% | 128,700 | 516億73万 | +0.87% | 15.55 | 1.17 |
| 03/18 | 1,274 | 1,276 | 1,272 | 1,275 | +0.39% | 103,100 | 518億388万 | +1.27% | 15.61 | 1.17 |
| 03/17 | 1,273 | 1,275 | 1,270 | 1,270 | -0.31% | 50,400 | 516億73万 | +0.87% | 15.55 | 1.17 |
| 03/14 | 1,274 | 1,274 | 1,270 | 1,274 | +0.24% | 329,900 | 517億6325万 | +1.19% | 15.6 | 1.17 |
| 03/13 | 1,273 | 1,275 | 1,271 | 1,271 | -0.08% | 164,000 | 516億4136万 | +1.03% | 15.56 | 1.17 |
| 03/12 | 1,272 | 1,274 | 1,271 | 1,272 | +0.08% | 178,000 | 516億8199万 | +1.11% | 15.57 | 1.17 |
| 03/11 | 1,273 | 1,276 | 1,271 | 1,271 | -0.16% | 355,500 | 516億4136万 | +1.03% | 15.56 | 1.17 |
| 03/10 | 1,274 | 1,275 | 1,272 | 1,273 | 0% | 126,800 | 517億2262万 | +1.27% | 15.59 | 1.17 |
| 03/07 | 1,276 | 1,276 | 1,273 | 1,273 | -0.16% | 152,100 | 517億2262万 | +1.35% | 15.59 | 1.17 |
| 03/06 | 1,276 | 1,277 | 1,272 | 1,275 | +0.08% | 331,300 | 518億388万 | +1.51% | 15.61 | 1.17 |
| 03/05 | 1,271 | 1,275 | 1,271 | 1,274 | +0.31% | 285,400 | 517億6325万 | +1.51% | 15.6 | 1.17 |
| 03/04 | 1,239 | 1,286 | 1,224 | 1,270 | +2.5% | 1,218,700 | 516億73万 | +1.28% | 15.55 | 1.17 |
| 03/03 | 1,244 | 1,247 | 1,239 | 1,239 | -0.24% | 49,700 | 503億4118万 | -1.2% | 15.17 | 1.14 |
| 02/28 | 1,245 | 1,246 | 1,242 | 1,242 | -0.24% | 381,900 | 504億6308万 | -0.96% | 15.21 | 1.14 |
| 02/27 | 1,247 | 1,247 | 1,244 | 1,245 | +0.08% | 236,300 | 505億8497万 | -0.8% | 15.24 | 1.14 |
| 02/26 | 1,246 | 1,248 | 1,244 | 1,244 | -0.24% | 607,300 | 505億4434万 | -0.96% | 15.23 | 1.14 |
| 02/25 | 1,247 | 1,249 | 1,246 | 1,247 | -0.08% | 234,100 | 506億6623万 | -0.72% | 15.27 | 1.15 |
| 02/21 | 1,248 | 1,249 | 1,246 | 1,248 | +0.08% | 284,900 | 507億686万 | -0.64% | 15.28 | 1.15 |
| 02/20 | 1,247 | 1,249 | 1,246 | 1,247 | +0.16% | 213,900 | 506億6623万 | -0.64% | 15.27 | 1.15 |
| 02/19 | 1,247 | 1,249 | 1,245 | 1,245 | -0.08% | 226,800 | 505億8497万 | -0.72% | 15.24 | 1.14 |
| 02/18 | 1,248 | 1,256 | 1,244 | 1,246 | -0.32% | 269,300 | 506億2560万 | -0.56% | 15.26 | 1.15 |
| 02/17 | 1,210 | 1,266 | 1,190 | 1,250 | +2.29% | 1,276,000 | 507億8812万 | -0.08% | 15.3 | 1.15 |
| 02/14 | 1,268 | 1,268 | 1,210 | 1,222 | -3.63% | 227,200 | 496億5047万 | -2.16% | 14.96 | 1.12 |
| 02/13 | 1,265 | 1,276 | 1,265 | 1,268 | +0.08% | 249,300 | 515億1947万 | +1.6% | 15.52 | 1.17 |
| 02/12 | 1,274 | 1,283 | 1,267 | 1,267 | -0.31% | 204,400 | 514億7884万 | +1.69% | 15.51 | 1.16 |
| 02/10 | 1,262 | 1,275 | 1,258 | 1,271 | +0.79% | 180,400 | 516億4136万 | +2.17% | 15.56 | 1.17 |
| 02/07 | 1,273 | 1,277 | 1,261 | 1,261 | -0.86% | 101,000 | 512億3506万 | +1.53% | 15.44 | 1.16 |
| 02/06 | 1,267 | 1,273 | 1,266 | 1,272 | +0.39% | 87,200 | 516億8199万 | +2.5% | 15.57 | 1.17 |
| 02/05 | 1,262 | 1,269 | 1,261 | 1,267 | +0.4% | 66,200 | 514億7884万 | +2.34% | 15.51 | 1.16 |
| 02/04 | 1,265 | 1,269 | 1,256 | 1,262 | -0.24% | 179,600 | 512億7569万 | +2.19% | 15.45 | 1.16 |
| 02/03 | 1,253 | 1,267 | 1,242 | 1,265 | +0.72% | 722,800 | 513億9758万 | +2.68% | 15.49 | 1.16 |
| 01/31 | 1,260 | 1,262 | 1,255 | 1,256 | +0.24% | 130,900 | 510億3190万 | +2.2% | 15.38 | 1.15 |
| 01/30 | 1,262 | 1,265 | 1,253 | 1,253 | -0.63% | 128,600 | 509億1001万 | +2.12% | 15.34 | 1.15 |
| 01/29 | 1,256 | 1,272 | 1,256 | 1,261 | +0.48% | 154,100 | 512億3506万 | +2.94% | 15.44 | 1.16 |
| 01/28 | 1,253 | 1,269 | 1,252 | 1,255 | +0.16% | 122,000 | 509億9127万 | +2.53% | 15.37 | 1.15 |
| 01/27 | 1,252 | 1,258 | 1,250 | 1,253 | +0.08% | 210,800 | 509億1001万 | +2.54% | 15.34 | 1.15 |
| 01/24 | 1,255 | 1,256 | 1,251 | 1,252 | 0% | 164,100 | 508億6938万 | +2.62% | 15.33 | 1.15 |
| 01/23 | 1,254 | 1,256 | 1,251 | 1,252 | -0.16% | 216,600 | 508億6938万 | +2.88% | 15.33 | 1.15 |
| 01/22 | 1,258 | 1,263 | 1,254 | 1,254 | -1.34% | 181,200 | 509億5064万 | +3.29% | 15.35 | 1.15 |
| 01/21 | 1,249 | 1,290 | 1,248 | 1,271 | +1.76% | 779,600 | 516億4136万 | +4.87% | 15.56 | 1.17 |
| 01/20 | 1,249 | 1,251 | 1,248 | 1,249 | +0.08% | 635,400 | 507億4749万 | +3.39% | 15.29 | 1.15 |
| 01/17 | 1,229 | 1,257 | 1,212 | 1,248 | +1.63% | 2,169,700 | 507億686万 | +3.57% | 15.28 | 1.15 |
| 01/16 | 1,231 | 1,235 | 1,223 | 1,228 | +0.24% | 157,100 | 498億9425万 | +2.08% | 15.04 | 1.13 |
| 01/15 | 1,213 | 1,231 | 1,198 | 1,225 | +1.24% | 347,500 | 497億7236万 | +2% | 15 | 1.13 |
| 01/14 | 1,201 | 1,213 | 1,201 | 1,210 | +0.58% | 74,700 | 491億6290万 | +0.92% | 14.81 | 1.11 |
| 01/10 | 1,205 | 1,208 | 1,202 | 1,203 | +0.25% | 69,100 | 488億7849万 | +0.33% | 14.73 | 1.11 |
| 01/09 | 1,205 | 1,214 | 1,199 | 1,200 | -0.74% | 161,500 | 487億5660万 | +0.17% | 14.69 | 1.1 |
| 01/08 | 1,209 | 1,211 | 1,203 | 1,209 | -0.08% | 75,300 | 491億2227万 | +0.83% | 14.8 | 1.11 |
| 01/07 | 1,217 | 1,217 | 1,205 | 1,210 | -0.17% | 141,400 | 491億6290万 | +1% | 14.81 | 1.11 |
| 01/06 | 1,225 | 1,248 | 1,212 | 1,212 | -1.06% | 169,700 | 492億4416万 | +1.17% | 14.84 | 1.11 |
| 2024 | ||||||||||
| 12/30 | 1,221 | 1,230 | 1,216 | 1,225 | +0.08% | 104,400 | 497億7236万 | +2.25% | 15 | 1.13 |
| 12/27 | 1,215 | 1,226 | 1,204 | 1,224 | +0.99% | 144,300 | 497億3173万 | +2.26% | 14.99 | 1.13 |
| 12/26 | 1,180 | 1,229 | 1,180 | 1,212 | +1.59% | 476,100 | 492億4416万 | +1.34% | 14.84 | 1.11 |
| 12/25 | 1,180 | 1,198 | 1,180 | 1,193 | +1.1% | 96,200 | 484億7218万 | -0.25% | 14.61 | 1.1 |
| 12/24 | 1,189 | 1,190 | 1,177 | 1,180 | -0.59% | 279,800 | 479億4399万 | -1.34% | 14.45 | 1.08 |
| 12/23 | 1,192 | 1,196 | 1,185 | 1,187 | -1.66% | 543,800 | 482億2840万 | -0.84% | 14.53 | 1.09 |
| 12/20 | 1,208 | 1,224 | 1,207 | 1,207 | -0.58% | 109,600 | 490億4101万 | +1.09% | 14.78 | 1.11 |
| 12/19 | 1,212 | 1,220 | 1,204 | 1,214 | -0.9% | 206,800 | 493億2542万 | +2.53% | 14.86 | 1.12 |
| 12/18 | 1,261 | 1,291 | 1,213 | 1,225 | +1.74% | 435,600 | 497億7236万 | +4.79% | 15 | 1.13 |
| 12/17 | 1,200 | 1,204 | 1,194 | 1,204 | +0.5% | 222,500 | 489億1912万 | +4.51% | 14.74 | 1.11 |
| 12/16 | 1,189 | 1,205 | 1,185 | 1,198 | +1.35% | 272,800 | 486億7533万 | +5.46% | 14.67 | 1.1 |
| 12/13 | 1,190 | 1,194 | 1,182 | 1,182 | -0.67% | 144,100 | 480億2525万 | +5.35% | 14.47 | 1.09 |
| 12/12 | 1,189 | 1,193 | 1,183 | 1,190 | +0.08% | 218,300 | 483億5029万 | +7.5% | 14.57 | 1.09 |
| 12/11 | 1,181 | 1,189 | 1,180 | 1,189 | +0.76% | 130,200 | 483億966万 | +8.88% | 14.56 | 1.09 |
| 12/10 | 1,169 | 1,192 | 1,167 | 1,180 | 0% | 675,900 | 479億4399万 | +9.56% | 14.45 | 1.08 |
| 12/09 | 1,178 | 1,196 | 1,169 | 1,180 | -0.84% | 608,600 | 479億4399万 | +11.11% | 14.45 | 1.08 |
| 12/06 | 1,179 | 1,196 | 1,174 | 1,190 | +1.28% | 198,500 | 483億5029万 | +13.66% | 14.57 | 1.09 |
| 12/05 | 1,175 | 1,181 | 1,163 | 1,175 | -0.42% | 940,100 | 477億4083万 | +13.86% | 14.39 | 1.08 |
| 12/04 | 1,191 | 1,201 | 1,173 | 1,180 | -1.67% | 649,800 | 479億4399万 | +16.03% | 14.45 | 1.08 |
| 12/03 | 1,187 | 1,203 | 1,187 | 1,200 | +0.33% | 260,300 | 487億5660万 | +19.76% | 14.69 | 1.1 |
| 12/02 | 1,199 | 1,201 | 1,190 | 1,196 | -0.66% | 117,400 | 485億9407万 | +21.3% | 14.64 | 1.1 |
| 11/29 | 1,200 | 1,206 | 1,189 | 1,204 | -0.08% | 221,500 | 489億1912万 | +24.25% | 14.74 | 1.11 |
| 11/28 | 1,205 | 1,209 | 1,184 | 1,205 | -0.41% | 314,900 | 489億5975万 | +26.44% | 14.75 | 1.11 |
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 | |
| 2017年 6月期 | 2,635 6/23 | 1,640 3/23 | 5,551,200 3/22 | 1022億9965万 | 636億7037万 | +19.81% 6/22 | -3.69% 7/28 |
| 2018年 6月期 | 3,500 10/31 | 2,157 9/5 | 1,535,300 11/8 | 1362億6690万 | 839億7934万 | +19.89% 10/13 | -10.69% 4/17 |
| 2019年 6月期 | 2,923 8/27 | 1,110 6/13 | 1,999,000 2/13 | 1161億5914万 | 443億5748万 | +13.23% 7/5 | -19.26% 12/25 |
| 2020年 6月期 | 1,415 7/8 | 495 3/23 | 1,839,200 8/8 | 565億9518万 | 199億4231万 | +16.4% 6/9 | -37.3% 3/19 |
| 2021年 6月期 | 1,034 3/11 | 632 11/19 | 1,392,200 11/30 | 416億9119万 | 254億8242万 | +20.46% 2/5 | -13.47% 10/30 |
| 2022年 6月期 | 1,265 2/17 | 689 8/20 | 884,200 11/12 | 510億8133万 | 278億2216万 | +19.76% 11/12 | -18.76% 5/13 |
| 2023年 6月期 | 1,226 9/9 | 805 6/27 | 938,000 8/12 | 496億2909万 | 325億8680万 | +24.09% 8/12 | -13.13% 3/15 |
| 2024年 6月期 | 908 6/3 | 631 10/24 | 679,900 5/23 | 367億5629万 | 255億4319万 | +17.83% 5/27 | -11.82% 10/4 |
| 最新 | 1,268 2025/4/28 | 2,039,900 | 515億1947万 | -1.78% 1,291 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 56%（1.56倍）
- 2025/04/28 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
495円（2020/03/23） - 156%（2.56倍）
1,268円（4/28）