株価チャート
株価
4/25
- 前日 (4/24)
- 309
- 始値
- 310
- 高値
- 323
- 安値
- 310
- 終値 +3.56%
- 320
- 出来高 +137.52%
- 929,900
乖離率
- 株価（5日）
移動平均値 - +2.89%
311 - 株価（25日）
移動平均値 - +8.47%
295 - 出来高（5日）
移動平均値 - +37.41%
676,740
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 310 | 323 | 310 | 320 | +3.56% | 929,900 | 274億5734万 | +8.47% | - | 5.92 |
| 04/24 | 312 | 312 | 305 | 309 | 0% | 391,500 | 265億1349万 | +4.75% | - | 5.72 |
| 04/23 | 312 | 314 | 302 | 309 | +0.65% | 769,300 | 265億1349万 | +4.39% | - | 5.72 |
| 04/22 | 308 | 312 | 303 | 307 | -0.32% | 455,900 | 263億4188万 | +3.72% | - | 5.68 |
| 04/21 | 300 | 310 | 297 | 308 | +3.7% | 837,100 | 264億2769万 | +4.05% | - | 5.7 |
| 04/18 | 288 | 299 | 287 | 297 | +2.77% | 428,200 | 254億8384万 | 0% | - | 5.5 |
| 04/17 | 283 | 290 | 280 | 289 | +2.12% | 336,300 | 247億9741万 | -3.02% | - | 5.35 |
| 04/16 | 291 | 291 | 279 | 283 | -2.41% | 638,200 | 242億8258万 | -5.35% | - | 5.24 |
| 04/15 | 289 | 292 | 287 | 290 | +1.4% | 283,600 | 248億8321万 | -3.33% | - | 5.37 |
| 04/14 | 290 | 296 | 286 | 286 | -1.38% | 495,800 | 245億4000万 | -4.98% | - | 5.29 |
| 04/11 | 276 | 293 | 273 | 290 | +1.4% | 717,400 | 248億8321万 | -4.29% | - | 5.37 |
| 04/10 | 289 | 289 | 275 | 286 | +10.85% | 1,087,500 | 245億4000万 | -5.92% | - | 5.29 |
| 04/09 | 262 | 266 | 249 | 258 | -4.09% | 1,364,500 | 221億3748万 | -15.69% | - | 4.78 |
| 04/08 | 255 | 276 | 254 | 269 | +10.7% | 1,289,200 | 230億8132万 | -12.94% | - | 4.98 |
| 04/07 | 227 | 256 | 227 | 243 | -14.13% | 2,254,300 | 208億5042万 | -22.12% | - | 4.5 |
| 04/04 | 288 | 295 | 271 | 283 | -3.74% | 2,006,500 | 242億8258万 | -10.44% | - | 5.24 |
| 04/03 | 285 | 298 | 284 | 294 | -2.33% | 1,062,400 | 252億2643万 | -7.84% | - | 5.44 |
| 04/02 | 297 | 303 | 294 | 301 | +2.38% | 487,900 | 258億2706万 | -6.23% | - | 5.57 |
| 04/01 | 303 | 305 | 294 | 294 | -2.65% | 743,500 | 252億2643万 | -8.98% | - | 5.44 |
| 03/31 | 305 | 307 | 298 | 302 | -2.58% | 1,258,300 | 259億1286万 | -7.08% | - | 5.59 |
| 03/28 | 313 | 316 | 308 | 310 | -1.27% | 509,800 | 265億9930万 | -5.2% | - | 5.74 |
| 03/27 | 317 | 317 | 311 | 314 | -0.32% | 490,800 | 269億4251万 | -4.27% | - | 5.81 |
| 03/26 | 318 | 321 | 314 | 315 | -0.32% | 643,500 | 270億2832万 | -4.55% | - | 5.83 |
| 03/25 | 317 | 317 | 313 | 316 | +0.64% | 518,000 | 271億1412万 | -4.82% | - | 5.85 |
| 03/24 | 317 | 320 | 313 | 314 | -0.32% | 474,200 | 269億4251万 | -5.71% | - | 5.81 |
| 03/21 | 318 | 320 | 314 | 315 | -0.94% | 506,900 | 270億1925万 | -6.8% | - | 5.83 |
| 03/19 | 321 | 322 | 315 | 318 | -0.31% | 540,700 | 272億7657万 | -8.36% | - | 5.89 |
| 03/18 | 320 | 322 | 317 | 319 | +0.31% | 427,200 | 273億6235万 | -10.39% | - | 5.91 |
| 03/17 | 317 | 321 | 313 | 318 | +0.63% | 1,080,800 | 272億7657万 | -12.64% | - | 5.89 |
| 03/14 | 311 | 319 | 306 | 316 | +0.32% | 2,014,800 | 271億502万 | -14.82% | - | 5.85 |
| 03/13 | 319 | 323 | 311 | 315 | -0.32% | 807,300 | 270億1925万 | -16.67% | - | 5.83 |
| 03/12 | 314 | 322 | 313 | 316 | -0.63% | 792,400 | 271億502万 | -17.92% | - | 5.85 |
| 03/11 | 310 | 318 | 304 | 318 | -0.63% | 1,397,200 | 272億7657万 | -18.67% | - | 5.89 |
| 03/10 | 313 | 323 | 308 | 320 | 0% | 1,040,000 | 274億4812万 | -19.6% | - | 5.92 |
| 03/07 | 331 | 335 | 320 | 320 | -4.48% | 932,100 | 274億4812万 | -21.18% | - | 5.92 |
| 03/06 | 333 | 342 | 331 | 335 | +2.45% | 949,400 | 287億3475万 | -18.89% | - | 6.2 |
| 03/05 | 337 | 337 | 322 | 327 | -4.94% | 1,539,100 | 280億4855万 | -21.77% | - | 6.05 |
| 03/04 | 335 | 344 | 331 | 344 | +1.78% | 983,000 | 295億673万 | -18.68% | - | 6.37 |
| 03/03 | 350 | 351 | 337 | 338 | -3.15% | 1,191,200 | 289億9208万 | -21.03% | - | 6.26 |
| 02/28 | 341 | 352 | 341 | 349 | +2.35% | 1,306,700 | 299億3561万 | -19.21% | - | 6.46 |
| 02/27 | 350 | 352 | 338 | 341 | -3.13% | 1,315,000 | 292億4941万 | -21.79% | - | 6.31 |
| 02/26 | 346 | 353 | 341 | 352 | +1.15% | 971,800 | 301億9294万 | -20% | - | 6.52 |
| 02/25 | 342 | 348 | 339 | 348 | +0.58% | 812,000 | 298億4983万 | -21.44% | - | 6.44 |
| 02/21 | 351 | 356 | 345 | 346 | -2.54% | 1,179,300 | 296億7828万 | -22.6% | - | 6.41 |
| 02/20 | 341 | 367 | 341 | 355 | +4.72% | 2,686,800 | 304億4139万 | -21.29% | - | 6.57 |
| 02/19 | 348 | 353 | 334 | 339 | -2.59% | 2,903,900 | 290億6938万 | -25.17% | - | 6.28 |
| 02/18 | 364 | 374 | 347 | 348 | -3.87% | 2,779,600 | 298億4113万 | -23.85% | - | 6.44 |
| 02/17 | 361 | 370 | 353 | 362 | +0.56% | 3,208,100 | 310億4164万 | -21.3% | - | 6.7 |
| 02/14 | 415 | 416 | 359 | 360 | -18% | 8,091,400 | 308億7014万 | -22.25% | - | 6.66 |
| 02/13 | 439 | 439 | 439 | 439 | -18.55% | 410,100 | 376億4442万 | -5.79% | - | 8.13 |
| 02/12 | 533 | 541 | 521 | 539 | +1.51% | 2,098,200 | 462億1946万 | +15.67% | - | 9.98 |
| 02/10 | 528 | 536 | 522 | 531 | +3.71% | 2,163,500 | 455億3346万 | +14.94% | - | 9.83 |
| 02/07 | 510 | 522 | 502 | 512 | +3.02% | 2,322,900 | 439億420万 | +11.79% | - | 9.48 |
| 02/06 | 497 | 517 | 496 | 497 | +0.4% | 1,630,500 | 426億1794万 | +9.47% | - | 9.2 |
| 02/05 | 490 | 495 | 475 | 495 | +0.2% | 1,181,400 | 424億4644万 | +10% | - | 9.16 |
| 02/04 | 475 | 500 | 475 | 494 | +4.44% | 1,314,100 | 423億6069万 | +10.51% | - | 9.15 |
| 02/03 | 458 | 486 | 448 | 473 | -5.02% | 1,899,500 | 405億5993万 | +6.53% | - | 8.76 |
| 01/31 | 504 | 506 | 491 | 498 | -0.6% | 941,700 | 427億369万 | +12.67% | - | 9.22 |
| 01/30 | 493 | 510 | 489 | 501 | -0.4% | 2,140,800 | 429億6095万 | +14.12% | - | 9.27 |
| 01/29 | 463 | 519 | 463 | 503 | +10.07% | 5,441,600 | 431億3245万 | +15.63% | - | 9.31 |
| 01/28 | 441 | 458 | 438 | 457 | +1.33% | 1,048,000 | 391億8793万 | +5.79% | - | 8.46 |
| 01/27 | 461 | 467 | 451 | 451 | -3.22% | 1,027,200 | 386億7343万 | +4.64% | - | 8.35 |
| 01/24 | 446 | 467 | 442 | 466 | +5.91% | 1,661,700 | 399億5968万 | +8.62% | - | 8.63 |
| 01/23 | 451 | 459 | 440 | 440 | -0.9% | 1,008,900 | 377億3017万 | +3.04% | - | 8.15 |
| 01/22 | 455 | 455 | 439 | 444 | -1.33% | 876,100 | 380億7317万 | +4.23% | - | 8.22 |
| 01/21 | 439 | 452 | 434 | 450 | +2.51% | 937,400 | 385億5618万 | +5.88% | - | 8.33 |
| 01/20 | 435 | 442 | 430 | 439 | +1.86% | 720,400 | 376億1369万 | +3.78% | - | 8.13 |
| 01/17 | 435 | 435 | 411 | 431 | -2.27% | 1,547,900 | 369億2825万 | +2.13% | - | 7.98 |
| 01/16 | 435 | 459 | 434 | 441 | +5.25% | 2,612,300 | 377億8505万 | +4.75% | - | 8.16 |
| 01/15 | 424 | 428 | 417 | 419 | -1.18% | 524,900 | 359億8万 | 0% | - | 7.76 |
| 01/14 | 427 | 433 | 421 | 424 | -1.4% | 517,100 | 363億2848万 | +1.68% | - | 7.85 |
| 01/10 | 436 | 443 | 430 | 430 | -2.05% | 520,300 | 368億4257万 | +3.37% | - | 7.96 |
| 01/09 | 447 | 451 | 433 | 439 | -1.13% | 868,200 | 376億1369万 | +5.78% | - | 8.13 |
| 01/08 | 440 | 446 | 436 | 444 | +0.68% | 996,400 | 380億4209万 | +7.77% | - | 8.22 |
| 01/07 | 430 | 443 | 429 | 441 | +3.28% | 1,019,600 | 377億8505万 | +7.56% | - | 8.16 |
| 01/06 | 438 | 445 | 424 | 427 | +0.71% | 1,934,100 | 365億8553万 | +4.66% | - | 7.9 |
| 2024 | ||||||||||
| 12/30 | 416 | 428 | 411 | 424 | +2.42% | 1,300,100 | 363億2848万 | +4.43% | - | 7.84 |
| 12/27 | 415 | 422 | 413 | 414 | +0.49% | 763,700 | 354億7168万 | +2.22% | - | 7.65 |
| 12/26 | 415 | 421 | 407 | 412 | -0.72% | 851,300 | 353億32万 | +1.98% | - | 7.62 |
| 12/25 | 418 | 419 | 411 | 415 | -0.48% | 629,800 | 355億5736万 | +2.72% | - | 7.67 |
| 12/24 | 421 | 425 | 408 | 417 | -0.48% | 873,800 | 357億2872万 | +3.73% | - | 7.71 |
| 12/23 | 422 | 427 | 411 | 419 | +0.96% | 934,600 | 358億2244万 | +4.49% | - | 7.73 |
| 12/20 | 410 | 423 | 408 | 415 | +0.97% | 896,200 | 354億8046万 | +4.01% | - | 7.65 |
| 12/19 | 418 | 426 | 411 | 411 | -3.52% | 997,300 | 351億3848万 | +3.27% | - | 7.58 |
| 12/18 | 425 | 429 | 418 | 426 | +0.24% | 662,600 | 364億2091万 | +7.3% | - | 7.86 |
| 12/17 | 413 | 429 | 412 | 425 | +3.41% | 922,100 | 363億3541万 | +7.32% | - | 7.84 |
| 12/16 | 416 | 418 | 407 | 411 | -1.2% | 769,200 | 351億3848万 | +4.58% | - | 7.58 |
| 12/13 | 421 | 433 | 416 | 416 | -0.72% | 1,426,400 | 355億6596万 | +6.39% | - | 7.67 |
| 12/12 | 416 | 430 | 414 | 419 | +1.95% | 1,333,200 | 358億2244万 | +7.99% | - | 7.73 |
| 12/11 | 412 | 414 | 406 | 411 | 0% | 472,000 | 351億3848万 | +7.03% | - | 7.58 |
| 12/10 | 416 | 421 | 411 | 411 | -0.96% | 1,305,800 | 351億3848万 | +7.87% | - | 7.58 |
| 12/09 | 396 | 417 | 396 | 415 | +5.87% | 1,507,900 | 354億8046万 | +9.79% | - | 7.65 |
| 12/06 | 395 | 399 | 387 | 392 | -0.76% | 923,800 | 335億1407万 | +4.81% | - | 7.23 |
| 12/05 | 389 | 407 | 388 | 395 | +3.67% | 2,122,300 | 337億7056万 | +6.18% | - | 7.29 |
| 12/04 | 394 | 394 | 379 | 381 | -3.3% | 776,500 | 325億7363万 | +2.97% | - | 7.03 |
| 12/03 | 394 | 397 | 389 | 394 | +1.03% | 997,700 | 336億8506万 | +7.07% | - | 7.27 |
| 12/02 | 381 | 398 | 370 | 390 | +2.36% | 1,151,200 | 333億4308万 | +6.85% | - | 7.19 |
| 11/29 | 378 | 387 | 378 | 381 | -0.26% | 579,800 | 325億7363万 | +5.25% | - | 7.03 |
| 11/28 | 378 | 390 | 378 | 382 | -1.04% | 567,100 | 326億5912万 | +6.41% | - | 7.05 |
| 11/27 | 390 | 392 | 380 | 386 | -1.53% | 946,500 | 330億110万 | +8.43% | - | 7.12 |
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 | 1,150 12/23 | 576 2/24 | 10,502,400 12/23 | 912億420万 | 460億419万 | +19.25% 4/5 | -23.52% 5/10 |
| 2023年 3月期 | 883 4/15 | 271 2/27 | 6,601,200 2/16 | 705億2379万 | 225億7196万 | +19.65% 9/12 | -39.92% 2/27 |
| 2024年 3月期 | 690 6/22 | 311 4/7 | 8,889,600 6/6 | 577億4968万 | 259億362万 | +52.3% 6/6 | -17.78% 7/10 |
| 最新 | 320 2025/4/25 | 929,900 | 274億5734万 | +8.47% 295 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/04/25 vs 2024/12/30
- -25%（0.75倍）
- 過去安値
225円（2024/08/05） - 42%（1.42倍）
320円（4/25）