株価チャート
株価
4/28
- 前日 (4/25)
- 2,107
- 始値
- 2,105
- 高値
- 2,145
- 安値
- 2,063
- 終値 +1.33%
- 2,135
- 出来高 -7.14%
- 31,200
乖離率
- 株価（5日）
移動平均値 - -1.75%
2,173 - 株価（25日）
移動平均値 - -7.58%
2,310 - 出来高（5日）
移動平均値 - +70.12%
18,340
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 | 2,105 | 2,145 | 2,063 | 2,135 | +1.33% | 31,200 | 116億8997万 | -7.58% | 16.38 | 2.92 |
| 04/25 | 2,180 | 2,180 | 2,104 | 2,107 | -4.14% | 33,600 | 115億3666万 | -9.84% | 16.17 | 2.88 |
| 04/24 | 2,202 | 2,212 | 2,181 | 2,198 | -1.26% | 14,000 | 120億3492万 | -7.02% | 16.87 | 3.01 |
| 04/23 | 2,212 | 2,226 | 2,202 | 2,226 | +1.14% | 6,000 | 121億8824万 | -6.78% | 17.08 | 3.05 |
| 04/22 | 2,207 | 2,232 | 2,200 | 2,201 | +0.05% | 6,900 | 120億5135万 | -8.71% | 16.89 | 3.01 |
| 04/21 | 2,193 | 2,208 | 2,179 | 2,200 | +1.15% | 7,600 | 120億804万 | -9.8% | 16.88 | 3.01 |
| 04/18 | 2,184 | 2,208 | 2,171 | 2,175 | +0.46% | 10,600 | 118億7158万 | -11.8% | 16.69 | 2.98 |
| 04/17 | 2,196 | 2,200 | 2,163 | 2,165 | -1.19% | 9,700 | 118億1700万 | -13.16% | 16.61 | 2.96 |
| 04/16 | 2,217 | 2,217 | 2,142 | 2,191 | -0.54% | 9,100 | 119億5891万 | -13.12% | 16.81 | 3 |
| 04/15 | 2,221 | 2,251 | 2,203 | 2,203 | -0.9% | 13,200 | 120億2441万 | -13.57% | 16.9 | 3.02 |
| 04/14 | 2,275 | 2,287 | 2,222 | 2,223 | -1.2% | 12,000 | 121億3357万 | -13.74% | 17.06 | 3.04 |
| 04/11 | 2,190 | 2,282 | 2,182 | 2,250 | +2.27% | 6,300 | 122億8095万 | -13.56% | 17.26 | 3.08 |
| 04/10 | 2,221 | 2,272 | 2,180 | 2,200 | +0.82% | 28,300 | 120億804万 | -16.32% | 16.88 | 3.01 |
| 04/09 | 2,200 | 2,200 | 2,127 | 2,182 | -1.84% | 5,200 | 119億979万 | -17.88% | 16.74 | 2.99 |
| 04/08 | 2,211 | 2,290 | 2,142 | 2,223 | +7.86% | 8,800 | 121億3357万 | -17.21% | 17.06 | 3.04 |
| 04/07 | 2,011 | 2,151 | 2,000 | 2,061 | -6.4% | 17,300 | 112億4935万 | -24% | 15.81 | 2.82 |
| 04/04 | 2,300 | 2,347 | 2,202 | 2,202 | -6.77% | 13,200 | 120億1895万 | -19.75% | 16.9 | 3.01 |
| 04/03 | 2,355 | 2,401 | 2,320 | 2,362 | -1.79% | 7,700 | 128億9226万 | -14.76% | 18.12 | 3.23 |
| 04/02 | 2,436 | 2,451 | 2,405 | 2,405 | -1.23% | 3,700 | 131億2697万 | -13.77% | 18.45 | 3.29 |
| 04/01 | 2,504 | 2,504 | 2,432 | 2,435 | -3.56% | 12,200 | 132億9071万 | -13.25% | 18.68 | 3.33 |
| 03/31 | 2,585 | 2,587 | 2,515 | 2,525 | -3.22% | 7,600 | 137億8195万 | -10.59% | 19.37 | 3.46 |
| 03/28 | 2,557 | 2,650 | 2,557 | 2,609 | -6.52% | 11,500 | 142億4044万 | -8.13% | 20.02 | 3.57 |
| 03/27 | 2,752 | 2,799 | 2,742 | 2,791 | +1.82% | 19,000 | 152億3383万 | -2.17% | 21.42 | 3.82 |
| 03/26 | 2,748 | 2,757 | 2,741 | 2,741 | -0.22% | 17,600 | 149億6092万 | -4.16% | 21.03 | 3.75 |
| 03/25 | 2,751 | 2,751 | 2,725 | 2,747 | -1.79% | 20,100 | 149億9367万 | -4.19% | 21.08 | 3.76 |
| 03/24 | 2,798 | 2,800 | 2,785 | 2,797 | +0.11% | 7,400 | 152億6658万 | -2.71% | 21.46 | 3.83 |
| 03/21 | 2,788 | 2,795 | 2,770 | 2,794 | +0.25% | 5,700 | 152億5021万 | -2.85% | 21.44 | 3.82 |
| 03/19 | 2,800 | 2,800 | 2,750 | 2,787 | -0.68% | 10,400 | 152億1200万 | -3.16% | 21.38 | 3.82 |
| 03/18 | 2,880 | 2,880 | 2,801 | 2,806 | -3.11% | 21,600 | 153億1570万 | -2.54% | 21.53 | 3.84 |
| 03/17 | 2,877 | 2,896 | 2,877 | 2,896 | +0.73% | 6,100 | 158億694万 | +0.63% | 22.22 | 3.96 |
| 03/14 | 2,843 | 2,875 | 2,843 | 2,875 | +0.63% | 1,800 | 156億9232万 | +0.1% | 22.06 | 3.94 |
| 03/13 | 2,877 | 2,877 | 2,840 | 2,857 | -0.7% | 9,000 | 155億9407万 | -0.38% | 21.92 | 3.91 |
| 03/12 | 2,882 | 2,900 | 2,877 | 2,877 | -0.42% | 5,300 | 157億324万 | +0.45% | 22.08 | 3.94 |
| 03/11 | 2,892 | 2,892 | 2,881 | 2,889 | -0.1% | 3,800 | 157億6873万 | +1.05% | 22.17 | 3.96 |
| 03/10 | 2,879 | 2,892 | 2,877 | 2,892 | +0.52% | 2,800 | 157億8511万 | +1.3% | 22.19 | 3.96 |
| 03/07 | 2,897 | 2,897 | 2,875 | 2,877 | -0.69% | 3,600 | 157億324万 | +0.95% | 22.08 | 3.94 |
| 03/06 | 2,873 | 2,900 | 2,873 | 2,897 | +0.14% | 2,700 | 158億1240万 | +1.86% | 22.23 | 3.97 |
| 03/05 | 2,888 | 2,898 | 2,870 | 2,893 | +0.45% | 2,500 | 157億9057万 | +1.97% | 22.2 | 3.96 |
| 03/04 | 2,896 | 2,900 | 2,875 | 2,880 | -0.52% | 4,200 | 157億1961万 | +1.77% | 22.1 | 3.94 |
| 03/03 | 2,863 | 2,895 | 2,863 | 2,895 | +1.15% | 1,400 | 158億148万 | +2.55% | 22.21 | 3.96 |
| 02/28 | 2,884 | 2,911 | 2,851 | 2,862 | -0.56% | 7,000 | 156億2136万 | +1.74% | 21.96 | 3.92 |
| 02/27 | 2,865 | 2,878 | 2,830 | 2,878 | +1.7% | 4,200 | 157億869万 | +2.6% | 22.08 | 3.94 |
| 02/26 | 2,868 | 2,868 | 2,820 | 2,830 | -0.88% | 3,700 | 154億4670万 | +1.22% | 21.71 | 3.87 |
| 02/25 | 2,846 | 2,855 | 2,812 | 2,855 | +0.32% | 4,600 | 155億8316万 | +2.44% | 21.91 | 3.91 |
| 02/21 | 2,873 | 2,880 | 2,846 | 2,846 | -2.6% | 5,900 | 155億3403万 | +2.45% | 21.84 | 3.9 |
| 02/20 | 2,925 | 2,962 | 2,880 | 2,922 | -1.05% | 4,900 | 159億4886万 | +5.49% | 22.42 | 4 |
| 02/19 | 2,993 | 2,994 | 2,915 | 2,953 | -0.3% | 7,700 | 161億1806万 | +7.03% | 22.66 | 4.04 |
| 02/18 | 2,950 | 2,969 | 2,916 | 2,962 | +1.68% | 8,300 | 161億6718万 | +7.71% | 22.73 | 4.05 |
| 02/17 | 2,915 | 2,940 | 2,892 | 2,913 | -0.92% | 8,700 | 158億9973万 | +6.28% | 22.35 | 3.99 |
| 02/14 | 2,880 | 2,940 | 2,846 | 2,940 | +3.89% | 14,600 | 160億4710万 | +7.53% | 22.56 | 4.02 |
| 02/13 | 2,837 | 2,890 | 2,811 | 2,830 | -0.14% | 12,800 | 154億4670万 | +3.82% | 21.71 | 3.87 |
| 02/12 | 2,821 | 2,865 | 2,815 | 2,834 | +0.67% | 3,200 | 154億6853万 | +4.15% | 21.75 | 3.88 |
| 02/10 | 2,788 | 2,840 | 2,786 | 2,815 | +1.37% | 4,800 | 153億6483万 | +3.72% | 21.6 | 3.85 |
| 02/07 | 2,760 | 2,780 | 2,759 | 2,777 | +0.69% | 1,600 | 151億5742万 | +2.55% | 21.31 | 3.8 |
| 02/06 | 2,778 | 2,778 | 2,758 | 2,758 | -0.11% | 1,900 | 150億5371万 | +2.07% | 21.16 | 3.78 |
| 02/05 | 2,768 | 2,768 | 2,760 | 2,761 | -0.18% | 1,500 | 150億7009万 | +2.41% | 21.19 | 3.78 |
| 02/04 | 2,774 | 2,795 | 2,754 | 2,766 | +0.18% | 3,600 | 150億9738万 | +2.83% | 21.22 | 3.79 |
| 02/03 | 2,777 | 2,780 | 2,732 | 2,761 | -0.5% | 7,000 | 150億7009万 | +2.87% | 21.19 | 3.78 |
| 01/31 | 2,783 | 2,795 | 2,765 | 2,775 | +0.54% | 5,300 | 151億4650万 | +3.58% | 21.29 | 3.8 |
| 01/30 | 2,741 | 2,770 | 2,739 | 2,760 | +0.8% | 7,700 | 150億6463万 | +3.37% | 21.18 | 3.78 |
| 01/29 | 2,739 | 2,739 | 2,719 | 2,738 | +0.55% | 1,800 | 149億4455万 | +2.85% | 21.01 | 3.75 |
| 01/28 | 2,708 | 2,723 | 2,701 | 2,723 | +0.59% | 3,100 | 148億6267万 | +2.6% | 20.89 | 3.73 |
| 01/27 | 2,740 | 2,740 | 2,707 | 2,707 | +0.04% | 2,200 | 147億7534万 | +2.27% | 20.77 | 3.71 |
| 01/24 | 2,655 | 2,706 | 2,655 | 2,706 | +1.92% | 3,700 | 147億6988万 | +2.42% | 20.76 | 3.7 |
| 01/23 | 2,665 | 2,665 | 2,637 | 2,655 | 0% | 3,400 | 144億9152万 | +0.72% | 20.37 | 3.63 |
| 01/22 | 2,675 | 2,685 | 2,655 | 2,655 | +0.3% | 3,100 | 144億9152万 | +0.87% | 20.37 | 3.63 |
| 01/21 | 2,648 | 2,678 | 2,636 | 2,647 | +0.76% | 1,900 | 144億4785万 | +0.76% | 20.31 | 3.62 |
| 01/20 | 2,631 | 2,648 | 2,627 | 2,627 | 0% | 2,600 | 143億3869万 | +0.19% | 20.16 | 3.6 |
| 01/17 | 2,630 | 2,668 | 2,610 | 2,627 | -0.11% | 3,400 | 143億3869万 | +0.31% | 20.16 | 3.6 |
| 01/16 | 2,653 | 2,653 | 2,613 | 2,630 | -0.87% | 2,800 | 143億5506万 | +0.54% | 20.18 | 3.6 |
| 01/15 | 2,750 | 2,750 | 2,611 | 2,653 | -2.86% | 8,200 | 144億8060万 | +1.61% | 20.36 | 3.63 |
| 01/14 | 2,768 | 2,770 | 2,730 | 2,731 | -0.62% | 5,500 | 149億634万 | +4.84% | 20.96 | 3.74 |
| 01/10 | 2,724 | 2,759 | 2,724 | 2,748 | +0.81% | 4,200 | 149億9913万 | +5.98% | 21.09 | 3.76 |
| 01/09 | 2,769 | 2,770 | 2,720 | 2,726 | -0.37% | 4,800 | 148億7905万 | +5.66% | 20.92 | 3.73 |
| 01/08 | 2,720 | 2,760 | 2,720 | 2,736 | +0.96% | 5,100 | 149億3363万 | +6.58% | 20.99 | 3.75 |
| 01/07 | 2,683 | 2,715 | 2,673 | 2,710 | +1.5% | 6,500 | 147億9172万 | +6.19% | 20.79 | 3.71 |
| 01/06 | 2,672 | 2,673 | 2,655 | 2,670 | +0.83% | 5,700 | 145億7339万 | +5.12% | 20.49 | 3.66 |
| 2024 | ||||||||||
| 12/30 | 2,672 | 2,672 | 2,643 | 2,648 | +0.23% | 2,100 | 144億5331万 | +4.71% | 20.32 | 3.61 |
| 12/27 | 2,630 | 2,666 | 2,601 | 2,642 | +1.58% | 3,500 | 144億2056万 | +4.84% | 20.27 | 3.61 |
| 12/26 | 2,615 | 2,615 | 2,600 | 2,601 | +0.04% | 2,300 | 141億9677万 | +3.5% | 19.96 | 3.55 |
| 12/25 | 2,622 | 2,632 | 2,600 | 2,600 | -0.84% | 3,900 | 141億9132万 | +3.67% | 19.95 | 3.55 |
| 12/24 | 2,647 | 2,651 | 2,617 | 2,622 | -0.3% | 4,200 | 143億1140万 | +4.75% | 20.12 | 3.58 |
| 12/23 | 2,585 | 2,649 | 2,570 | 2,630 | +2.49% | 11,400 | 143億5506万 | +5.24% | 20.18 | 3.59 |
| 12/20 | 2,577 | 2,577 | 2,550 | 2,566 | +0.79% | 2,600 | 140億574万 | +2.85% | 19.69 | 3.5 |
| 12/19 | 2,550 | 2,574 | 2,540 | 2,546 | -0.16% | 8,100 | 138億9657万 | +2.09% | 19.54 | 3.47 |
| 12/18 | 2,552 | 2,570 | 2,550 | 2,550 | -0.08% | 3,100 | 139億1841万 | +2.66% | 19.57 | 3.48 |
| 12/17 | 2,557 | 2,565 | 2,535 | 2,552 | -0.7% | 3,000 | 139億2932万 | +3.82% | 19.58 | 3.48 |
| 12/16 | 2,578 | 2,579 | 2,555 | 2,570 | +0.59% | 5,000 | 140億2757万 | +5.72% | 19.72 | 3.51 |
| 12/13 | 2,550 | 2,570 | 2,540 | 2,555 | +0.08% | 3,200 | 139億4570万 | +6.28% | 19.6 | 3.49 |
| 12/12 | 2,525 | 2,572 | 2,525 | 2,553 | +1.15% | 3,000 | 139億3478万 | +7.59% | 19.59 | 3.48 |
| 12/11 | 2,522 | 2,550 | 2,522 | 2,524 | +0.08% | 5,200 | 137億7649万 | +7.73% | 19.37 | 3.44 |
| 12/10 | 2,578 | 2,581 | 2,520 | 2,522 | -1.94% | 7,500 | 137億6558万 | +9.04% | 19.35 | 3.44 |
| 12/09 | 2,550 | 2,580 | 2,547 | 2,572 | +1.14% | 5,600 | 140億3849万 | +12.61% | 19.74 | 3.51 |
| 12/06 | 2,513 | 2,543 | 2,513 | 2,543 | +1.31% | 7,900 | 138億8020万 | +12.82% | 19.51 | 3.47 |
| 12/05 | 2,509 | 2,510 | 2,496 | 2,510 | +0.6% | 8,000 | 137億8万 | +12.81% | 19.26 | 3.43 |
| 12/04 | 2,455 | 2,518 | 2,452 | 2,495 | +2.34% | 14,800 | 136億1820万 | +13.51% | 19.14 | 3.4 |
| 12/03 | 2,433 | 2,440 | 2,421 | 2,438 | +0.79% | 4,500 | 133億709万 | +12.25% | 18.71 | 3.33 |
| 12/02 | 2,413 | 2,436 | 2,408 | 2,419 | +0.75% | 7,100 | 132億338万 | +12.62% | 18.56 | 3.3 |
| 11/29 | 2,369 | 2,408 | 2,369 | 2,401 | +1.35% | 11,300 | 131億513万 | +12.99% | 18.42 | 3.28 |
| 11/28 | 2,379 | 2,390 | 2,341 | 2,369 | -1.29% | 24,700 | 129億3047万 | +12.65% | 18.18 | 3.23 |
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 | |
| 2022年 3月期 | 5,240 7/19 | 1,840 1/28 | 5,827,000 2,913,500 4/8 | 236億620万 | 89億8840万 | +26.61% 5/27 | -34.34% 8/17 |
| 2023年 3月期 | 4,320 12/16 | 2,300 5/10 | 278,400 7/5 | 221億4172万 | 114億5630万 | +17.33% 7/5 | -14.01% 2/16 |
| 2024年 3月期 | 3,425 4/3 | 1,684 11/29 | 107,800 11/15 | 176億9149万 | 89億7201万 | +7.38% 6/20 | -20.08% 8/16 |
| 最新 | 2,135 2025/4/28 | 31,200 | 116億8997万 | -7.58% 2,310 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 54%（1.54倍）
- 2023/12/29 vs 2022/12/30
- -53%（0.47倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/04/28 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
1,540円（2024/08/07） - 39%（1.39倍）
2,135円（4/28）