株価チャート
株価
4/18
- 前日 (4/17)
- 1,825
- 始値
- 1,845
- 高値
- 1,894
- 安値
- 1,815
- 終値 +3.45%
- 1,888
- 出来高 +94.31%
- 23,900
乖離率
- 株価（5日）
移動平均値 - +3.4%
1,826 - 株価（25日）
移動平均値 - +5.3%
1,793 - 出来高（5日）
移動平均値 - +65.28%
14,460
2024/11/20～2025/04/18
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 | ||||||||||
| 04/18 | 1,845 | 1,894 | 1,815 | 1,888 | +3.45% | 23,900 | 116億8022万 | +5.3% | 20.34 | 4.7 |
| 04/17 | 1,785 | 1,825 | 1,785 | 1,825 | +2.24% | 12,300 | 112億9047万 | +2.01% | 19.66 | 4.55 |
| 04/16 | 1,846 | 1,850 | 1,785 | 1,785 | -3.09% | 12,100 | 110億4300万 | -0.17% | 19.23 | 4.45 |
| 04/15 | 1,800 | 1,845 | 1,793 | 1,842 | +2.85% | 16,700 | 113億9564万 | +3.08% | 19.85 | 4.59 |
| 04/14 | 1,825 | 1,848 | 1,790 | 1,791 | -0.5% | 7,300 | 110億8012万 | +0.22% | 19.3 | 4.46 |
| 04/11 | 1,675 | 1,800 | 1,662 | 1,800 | +3.39% | 25,400 | 111億3580万 | +0.67% | 19.39 | 4.48 |
| 04/10 | 1,799 | 1,803 | 1,705 | 1,741 | +7.54% | 28,200 | 107億7080万 | -2.79% | 18.76 | 4.34 |
| 04/09 | 1,669 | 1,684 | 1,583 | 1,619 | -3.57% | 37,900 | 100億1604万 | -9.91% | 17.44 | 4.03 |
| 04/08 | 1,585 | 1,710 | 1,585 | 1,679 | +11.49% | 31,500 | 103億8723万 | -7.08% | 18.09 | 4.18 |
| 04/07 | 1,538 | 1,589 | 1,492 | 1,506 | -13.35% | 52,800 | 93億1695万 | -17.07% | 16.23 | 3.75 |
| 04/04 | 1,798 | 1,798 | 1,651 | 1,738 | -4.71% | 85,500 | 107億5224万 | -5.08% | 18.73 | 4.33 |
| 04/03 | 1,720 | 1,839 | 1,680 | 1,824 | +2.07% | 67,500 | 112億8428万 | -0.87% | 19.65 | 4.54 |
| 04/02 | 1,786 | 1,813 | 1,773 | 1,787 | +0.11% | 15,300 | 110億5538万 | -3.2% | 19.25 | 4.45 |
| 04/01 | 1,850 | 1,911 | 1,785 | 1,785 | -2.99% | 16,100 | 110億4300万 | -3.83% | 19.23 | 4.45 |
| 03/31 | 1,881 | 1,881 | 1,815 | 1,840 | -3.87% | 27,400 | 113億8327万 | -1.39% | 19.83 | 4.58 |
| 03/28 | 1,843 | 1,980 | 1,843 | 1,914 | +3.85% | 50,700 | 118億4107万 | +2.08% | 20.62 | 4.77 |
| 03/27 | 1,850 | 1,878 | 1,820 | 1,843 | +0.27% | 14,500 | 114億183万 | -2.18% | 19.86 | 4.59 |
| 03/26 | 1,840 | 1,871 | 1,838 | 1,838 | +0.27% | 25,400 | 113億7089万 | -3.01% | 19.8 | 4.58 |
| 03/25 | 1,844 | 1,870 | 1,830 | 1,833 | +1.5% | 17,800 | 113億3996万 | -3.78% | 19.75 | 4.57 |
| 03/24 | 1,825 | 1,863 | 1,806 | 1,806 | -0.99% | 17,400 | 111億7292万 | -5.45% | 19.46 | 4.5 |
| 03/21 | 1,889 | 1,909 | 1,792 | 1,824 | -2.67% | 39,500 | 111億6025万 | -4.65% | 19.65 | 4.54 |
| 03/19 | 1,878 | 1,906 | 1,863 | 1,874 | +0.81% | 18,500 | 114億6618万 | -2.24% | 20.19 | 4.67 |
| 03/18 | 1,833 | 1,860 | 1,817 | 1,859 | +3.22% | 15,400 | 113億7440万 | -2.87% | 20.03 | 4.63 |
| 03/17 | 1,803 | 1,816 | 1,747 | 1,801 | +0.39% | 34,000 | 110億1952万 | -5.66% | 19.41 | 4.49 |
| 03/14 | 1,767 | 1,794 | 1,747 | 1,794 | +0.39% | 45,000 | 109億7669万 | -6.02% | 19.33 | 4.47 |
| 03/13 | 1,826 | 1,850 | 1,787 | 1,787 | +0.06% | 16,200 | 109億3386万 | -6.39% | 19.25 | 4.45 |
| 03/12 | 1,764 | 1,802 | 1,764 | 1,786 | +0.73% | 14,700 | 109億2774万 | -6.39% | 19.24 | 4.45 |
| 03/11 | 1,791 | 1,793 | 1,765 | 1,773 | -2.96% | 23,700 | 108億4820万 | -7.12% | 19.1 | 4.42 |
| 03/10 | 1,830 | 1,878 | 1,822 | 1,827 | -0.16% | 21,000 | 111億7860万 | -4.35% | 19.69 | 4.55 |
| 03/07 | 1,855 | 1,855 | 1,796 | 1,830 | -1.93% | 37,400 | 111億9696万 | -4.14% | 19.72 | 4.56 |
| 03/06 | 1,880 | 1,905 | 1,866 | 1,866 | -1.11% | 8,200 | 114億1723万 | -2.25% | 20.11 | 4.65 |
| 03/05 | 1,854 | 1,905 | 1,854 | 1,887 | +0.43% | 9,700 | 115億4572万 | -1% | 20.33 | 4.7 |
| 03/04 | 1,873 | 1,899 | 1,825 | 1,879 | -1% | 40,200 | 114億9677万 | -1.11% | 20.25 | 4.68 |
| 03/03 | 1,897 | 1,953 | 1,877 | 1,898 | +0.74% | 23,200 | 116億1302万 | +0.21% | 20.45 | 4.73 |
| 02/28 | 1,917 | 1,945 | 1,884 | 1,884 | -3.34% | 50,000 | 115億2736万 | -0.05% | 20.3 | 4.69 |
| 02/27 | 1,991 | 1,992 | 1,948 | 1,949 | -2.35% | 27,800 | 119億2507万 | +3.84% | 21 | 4.85 |
| 02/26 | 1,975 | 2,024 | 1,931 | 1,996 | -1.43% | 40,900 | 122億1264万 | +6.91% | 21.51 | 4.97 |
| 02/25 | 1,997 | 2,065 | 1,970 | 2,025 | -1.07% | 25,900 | 123億9008万 | +9.11% | 21.82 | 5.04 |
| 02/21 | 2,051 | 2,092 | 2,017 | 2,047 | -0.82% | 28,200 | 125億2469万 | +11.25% | 22.06 | 5.1 |
| 02/20 | 2,178 | 2,188 | 2,051 | 2,064 | -3.28% | 53,100 | 126億2870万 | +13.1% | 22.24 | 5.14 |
| 02/19 | 2,150 | 2,181 | 2,122 | 2,134 | +1.14% | 38,200 | 130億5700万 | +18.03% | 22.99 | 5.32 |
| 02/18 | 2,106 | 2,150 | 2,079 | 2,110 | +0.67% | 53,200 | 129億1016万 | +18.14% | 22.73 | 5.26 |
| 02/17 | 1,975 | 2,147 | 1,965 | 2,096 | +6.67% | 133,500 | 128億2450万 | +18.69% | 22.58 | 5.22 |
| 02/14 | 1,887 | 1,970 | 1,861 | 1,965 | +4.52% | 65,100 | 120億2297万 | +12.48% | 21.17 | 4.89 |
| 02/13 | 1,943 | 1,972 | 1,876 | 1,880 | -1.52% | 54,400 | 115億289万 | +8.42% | 20.26 | 4.68 |
| 02/12 | 1,866 | 1,909 | 1,800 | 1,909 | +5.88% | 57,800 | 116億8033万 | +10.6% | 20.57 | 4.76 |
| 02/10 | 1,721 | 1,822 | 1,714 | 1,803 | +4.34% | 48,400 | 110億3176万 | +5.01% | 19.43 | 4.49 |
| 02/07 | 1,653 | 1,734 | 1,632 | 1,728 | -4.69% | 146,600 | 105億7287万 | +0.7% | 18.62 | 4.3 |
| 02/06 | 1,801 | 1,818 | 1,767 | 1,813 | +1.4% | 63,500 | 110億9294万 | +5.53% | 19.53 | 4.52 |
| 02/05 | 1,805 | 1,807 | 1,755 | 1,788 | +0.85% | 33,400 | 109億3998万 | +4.32% | 19.26 | 4.45 |
| 02/04 | 1,794 | 1,810 | 1,764 | 1,773 | -1.17% | 31,400 | 108億4820万 | +3.56% | 19.1 | 4.42 |
| 02/03 | 1,794 | 1,813 | 1,766 | 1,794 | 0% | 32,500 | 109億7669万 | +4.97% | 19.33 | 4.47 |
| 01/31 | 1,827 | 1,827 | 1,771 | 1,794 | -0.83% | 26,300 | 109億7669万 | +5.22% | 19.33 | 4.47 |
| 01/30 | 1,845 | 1,845 | 1,787 | 1,809 | -1.47% | 22,100 | 110億6847万 | +6.47% | 19.49 | 4.51 |
| 01/29 | 1,800 | 1,853 | 1,800 | 1,836 | +2.57% | 40,000 | 112億3367万 | +8.45% | 19.78 | 4.57 |
| 01/28 | 1,731 | 1,800 | 1,724 | 1,790 | +3.77% | 34,400 | 109億5222万 | +6.04% | 19.29 | 4.46 |
| 01/27 | 1,749 | 1,763 | 1,725 | 1,725 | -0.46% | 27,200 | 105億5451万 | +2.43% | 18.59 | 4.3 |
| 01/24 | 1,697 | 1,733 | 1,693 | 1,733 | +3.59% | 28,200 | 106億346万 | +2.97% | 18.67 | 4.32 |
| 01/23 | 1,698 | 1,714 | 1,667 | 1,673 | -1.41% | 9,800 | 102億3635万 | -0.54% | 18.03 | 4.17 |
| 01/22 | 1,700 | 1,712 | 1,650 | 1,697 | +0.06% | 26,000 | 103億8319万 | +0.71% | 18.28 | 4.23 |
| 01/21 | 1,723 | 1,743 | 1,680 | 1,696 | -1.17% | 16,500 | 103億7707万 | +0.59% | 18.27 | 4.22 |
| 01/20 | 1,666 | 1,718 | 1,655 | 1,716 | +4.89% | 22,200 | 104億9944万 | +1.6% | 18.49 | 4.27 |
| 01/17 | 1,634 | 1,643 | 1,616 | 1,636 | -1.33% | 9,900 | 100億996万 | -3.25% | 17.63 | 4.08 |
| 01/16 | 1,660 | 1,678 | 1,630 | 1,658 | +1.28% | 15,600 | 101億4457万 | -2.24% | 17.86 | 4.13 |
| 01/15 | 1,603 | 1,656 | 1,600 | 1,637 | +3.41% | 22,400 | 100億1608万 | -3.59% | 17.64 | 4.08 |
| 01/14 | 1,619 | 1,619 | 1,546 | 1,583 | -2.52% | 56,000 | 96億8568万 | -6.61% | 17.06 | 3.94 |
| 01/10 | 1,613 | 1,645 | 1,613 | 1,624 | +0.25% | 6,800 | 99億3654万 | -4.3% | 17.5 | 4.05 |
| 01/09 | 1,645 | 1,708 | 1,615 | 1,620 | -1.52% | 29,000 | 99億1206万 | -4.54% | 17.45 | 4.04 |
| 01/08 | 1,651 | 1,670 | 1,631 | 1,645 | -0.96% | 18,500 | 100億6503万 | -3.06% | 17.72 | 4.1 |
| 01/07 | 1,718 | 1,718 | 1,657 | 1,661 | -2.12% | 24,100 | 101億6292万 | -2.01% | 17.9 | 4.14 |
| 01/06 | 1,779 | 1,811 | 1,686 | 1,697 | -4.29% | 58,600 | 103億8319万 | +0.3% | 18.28 | 4.23 |
| 2024 | ||||||||||
| 12/30 | 1,799 | 1,855 | 1,732 | 1,773 | -0.23% | 49,600 | 108億4820万 | +5.04% | 19.1 | 4.37 |
| 12/27 | 1,745 | 1,822 | 1,736 | 1,777 | +3.13% | 61,400 | 108億7268万 | +5.59% | 19.15 | 4.38 |
| 12/26 | 1,750 | 1,756 | 1,711 | 1,723 | -0.4% | 24,000 | 105億4227万 | +2.8% | 18.56 | 4.24 |
| 12/25 | 1,743 | 1,773 | 1,730 | 1,730 | +1.59% | 42,200 | 105億8510万 | +3.41% | 18.64 | 4.26 |
| 12/24 | 1,700 | 1,718 | 1,681 | 1,703 | +1.25% | 25,500 | 104億1990万 | +2.1% | 18.35 | 4.2 |
| 12/23 | 1,659 | 1,773 | 1,659 | 1,682 | +2.5% | 67,100 | 102億9141万 | +1.02% | 18.12 | 4.14 |
| 12/20 | 1,671 | 1,684 | 1,632 | 1,641 | -2.32% | 25,000 | 100億4055万 | -1.38% | 17.68 | 4.04 |
| 12/19 | 1,685 | 1,698 | 1,652 | 1,680 | -0.77% | 18,500 | 102億7918万 | +0.84% | 18.1 | 4.14 |
| 12/18 | 1,697 | 1,722 | 1,690 | 1,693 | -0.82% | 23,900 | 103億5872万 | +1.5% | 18.24 | 4.17 |
| 12/17 | 1,694 | 1,717 | 1,688 | 1,707 | +0.77% | 15,800 | 104億4438万 | +2.22% | 18.39 | 4.2 |
| 12/16 | 1,706 | 1,713 | 1,682 | 1,694 | -1.17% | 9,500 | 103億6484万 | +0.95% | 18.25 | 4.17 |
| 12/13 | 1,703 | 1,719 | 1,691 | 1,714 | -1.04% | 25,100 | 104億8721万 | +1.54% | 18.47 | 4.22 |
| 12/12 | 1,740 | 1,765 | 1,724 | 1,732 | -0.12% | 26,300 | 105億9734万 | +2.12% | 18.66 | 4.27 |
| 12/11 | 1,747 | 1,747 | 1,718 | 1,734 | -1.48% | 13,000 | 106億958万 | +1.94% | 18.68 | 4.27 |
| 12/10 | 1,788 | 1,788 | 1,741 | 1,760 | -1.12% | 28,000 | 107億6866万 | +3.1% | 18.96 | 4.34 |
| 12/09 | 1,793 | 1,819 | 1,754 | 1,780 | +1.54% | 51,900 | 108億9103万 | +3.97% | 19.18 | 4.38 |
| 12/06 | 1,738 | 1,790 | 1,686 | 1,753 | +2.57% | 67,300 | 107億2583万 | +2.28% | 18.89 | 4.32 |
| 12/05 | 1,589 | 1,714 | 1,584 | 1,709 | +9.13% | 77,500 | 104億5661万 | -0.52% | 18.41 | 4.21 |
| 12/04 | 1,636 | 1,636 | 1,544 | 1,566 | -3.93% | 65,200 | 95億8166万 | -9.16% | 16.87 | 3.86 |
| 12/03 | 1,661 | 1,662 | 1,620 | 1,630 | -0.18% | 40,900 | 99億7325万 | -6.11% | 17.56 | 4.02 |
| 12/02 | 1,602 | 1,659 | 1,598 | 1,633 | +1.74% | 34,800 | 99億9160万 | -6.36% | 17.59 | 4.02 |
| 11/29 | 1,597 | 1,615 | 1,582 | 1,605 | +0.31% | 23,200 | 98億2028万 | -8.08% | 17.29 | 3.95 |
| 11/28 | 1,576 | 1,610 | 1,576 | 1,600 | +0.57% | 23,200 | 97億8969万 | -8.52% | 17.24 | 3.94 |
| 11/27 | 1,601 | 1,607 | 1,576 | 1,591 | -0.62% | 33,200 | 97億3462万 | -9.34% | 17.14 | 3.92 |
| 11/26 | 1,640 | 1,640 | 1,597 | 1,601 | -1.78% | 40,700 | 97億9581万 | -9.14% | 17.25 | 3.94 |
| 11/25 | 1,638 | 1,643 | 1,608 | 1,630 | +0.68% | 31,700 | 99億7325万 | -8.01% | 17.56 | 4.02 |
| 11/22 | 1,628 | 1,647 | 1,602 | 1,619 | -0.55% | 37,300 | 99億594万 | -8.99% | 17.44 | 3.99 |
| 11/21 | 1,605 | 1,668 | 1,605 | 1,628 | +1.43% | 37,100 | 99億6101万 | -8.95% | 17.54 | 4.01 |
| 11/20 | 1,644 | 1,661 | 1,605 | 1,605 | -2.43% | 60,700 | 98億2028万 | -10.68% | 17.29 | 3.95 |
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 | 4,655 9,310 12/14 | 918 1,835 2/24 | 9,512,200 4,756,100 12/14 | 264億5808万 | 53億5489万 | +38.7% 3/24 | -42.31% 1/19 |
| 2023年 3月期 | 1,778 3,555 4/5 | 815 1,630 3/20 | 539,400 269,700 4/5 | 103億7420万 | 48億4983万 | +25.94% 4/19 | -24.64% 5/12 |
| 2024年 3月期 | 3,885 7,770 3/25 | 847 1,693 4/6 | 990,800 495,400 2/8 | 234億8466万 | 50億3728万 | +48.23% 5/15 | -31.55% 10/26 |
| 最新 | 1,888 2025/4/18 | 23,900 | 116億8022万 | +5.3% 1,793 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 120%（2.2倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/04/18 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
815円（2023/03/20） - 132%（2.32倍）
1,888円（4/18）