株価チャート
株価
4/23
- 前日 (4/22)
- 461
- 始値
- 469
- 高値
- 471
- 安値
- 460
- 終値 +0.43%
- 463
- 出来高 +27.23%
- 48,600
乖離率
- 株価（5日）
移動平均値 - -0.43%
465 - 株価（25日）
移動平均値 - -5.12%
488 - 出来高（5日）
移動平均値 - +0.91%
48,160
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 469 | 471 | 460 | 463 | +0.43% | 48,600 | 69億3842万 | -5.12% | 9.91 | 1.42 |
| 04/22 | 473 | 478 | 460 | 461 | -1.91% | 38,200 | 69億845万 | -6.68% | 9.87 | 1.42 |
| 04/21 | 472 | 478 | 465 | 470 | -1.67% | 56,200 | 70億4332万 | -5.62% | 10.06 | 1.45 |
| 04/18 | 455 | 478 | 454 | 478 | +5.75% | 47,500 | 71億6321万 | -4.78% | 10.23 | 1.47 |
| 04/17 | 444 | 455 | 444 | 452 | +1.8% | 50,300 | 67億7358万 | -10.5% | 9.68 | 1.39 |
| 04/16 | 451 | 460 | 443 | 444 | -2.63% | 113,200 | 66億5369万 | -12.6% | 9.51 | 1.37 |
| 04/15 | 453 | 459 | 452 | 456 | +0.88% | 32,900 | 68億3352万 | -10.94% | 9.76 | 1.4 |
| 04/14 | 453 | 459 | 449 | 452 | +0.44% | 73,800 | 67億7358万 | -12.23% | 9.68 | 1.39 |
| 04/11 | 435 | 451 | 426 | 450 | -1.96% | 72,100 | 67億4361万 | -13.13% | 9.63 | 1.38 |
| 04/10 | 465 | 469 | 445 | 459 | +10.6% | 143,700 | 68億7848万 | -12.07% | 9.83 | 1.41 |
| 04/09 | 418 | 423 | 406 | 415 | -2.35% | 157,100 | 62億1910万 | -21.1% | 8.88 | 1.28 |
| 04/08 | 404 | 441 | 404 | 425 | +11.84% | 267,600 | 63億6896万 | -20.11% | 9.1 | 1.31 |
| 04/07 | 385 | 402 | 378 | 380 | -14.41% | 395,400 | 56億9460万 | -29.37% | 8.14 | 1.17 |
| 04/04 | 461 | 462 | 422 | 444 | -6.92% | 372,900 | 66億5369万 | -18.68% | 9.51 | 1.37 |
| 04/03 | 466 | 484 | 458 | 477 | -3.25% | 171,600 | 71億4822万 | -13.59% | 10.21 | 1.47 |
| 04/02 | 511 | 514 | 492 | 493 | -1.6% | 202,000 | 73億8799万 | -11.49% | 10.55 | 1.52 |
| 04/01 | 522 | 525 | 501 | 501 | -3.28% | 168,500 | 75億788万 | -10.7% | 10.73 | 1.54 |
| 03/31 | 537 | 537 | 518 | 518 | -4.6% | 162,300 | 77億6264万 | -8.48% | 11.09 | 1.59 |
| 03/28 | 557 | 563 | 541 | 543 | -4.23% | 154,800 | 81億3728万 | -4.74% | 11.62 | 1.67 |
| 03/27 | 565 | 576 | 564 | 567 | -0.87% | 121,600 | 84億9694万 | -1.22% | 12.14 | 1.74 |
| 03/26 | 575 | 580 | 567 | 572 | +3.06% | 154,000 | 85億7187万 | -0.69% | 12.25 | 1.76 |
| 03/25 | 560 | 566 | 550 | 555 | -0.54% | 122,600 | 83億1711万 | -4.97% | 11.88 | 1.71 |
| 03/24 | 577 | 578 | 558 | 558 | -1.76% | 70,200 | 83億6207万 | -6.69% | 11.95 | 1.72 |
| 03/21 | 585 | 587 | 568 | 568 | -4.22% | 117,400 | 85億1193万 | -7.49% | 12.16 | 1.75 |
| 03/19 | 597 | 606 | 588 | 593 | -2.47% | 121,500 | 88億8657万 | -5.57% | 12.7 | 1.82 |
| 03/18 | 583 | 608 | 581 | 608 | +5.37% | 336,100 | 91億1136万 | -5% | 13.02 | 1.87 |
| 03/17 | 560 | 577 | 560 | 577 | +1.76% | 179,200 | 86億4680万 | -11.5% | 12.35 | 1.77 |
| 03/14 | 548 | 567 | 548 | 567 | +3.66% | 209,100 | 84億9694万 | -14.74% | 12.14 | 1.74 |
| 03/13 | 533 | 550 | 533 | 547 | +3.6% | 127,300 | 81億9723万 | -19.32% | 11.71 | 1.68 |
| 03/12 | 535 | 540 | 527 | 528 | -1.31% | 148,500 | 79億1250万 | -23.7% | 11.3 | 1.62 |
| 03/11 | 535 | 535 | 520 | 535 | -1.65% | 238,700 | 80億1740万 | -24.22% | 11.45 | 1.65 |
| 03/10 | 538 | 558 | 533 | 544 | +2.26% | 170,700 | 81億5227万 | -24.55% | 11.65 | 1.67 |
| 03/07 | 545 | 546 | 531 | 532 | -3.97% | 202,700 | 79億7244万 | -27.62% | 11.39 | 1.64 |
| 03/06 | 550 | 557 | 547 | 554 | +1.47% | 196,200 | 83億213万 | -26.13% | 11.86 | 1.7 |
| 03/05 | 566 | 566 | 546 | 546 | -3.7% | 306,500 | 81億8224万 | -28.53% | 11.69 | 1.68 |
| 03/04 | 577 | 584 | 560 | 567 | -3.41% | 294,500 | 84億9694万 | -27.12% | 12.14 | 1.74 |
| 03/03 | 580 | 587 | 571 | 587 | +3.89% | 196,300 | 87億9666万 | -25.7% | 12.57 | 1.81 |
| 02/28 | 587 | 589 | 564 | 565 | -4.4% | 482,100 | 84億6697万 | -29.46% | 12.1 | 1.74 |
| 02/27 | 599 | 603 | 590 | 591 | -1.01% | 180,800 | 88億5660万 | -27.4% | 12.65 | 1.82 |
| 02/26 | 609 | 625 | 593 | 597 | -1.81% | 325,300 | 89億4652万 | -27.64% | 12.78 | 1.84 |
| 02/25 | 611 | 620 | 601 | 608 | -1.46% | 330,900 | 91億1136万 | -27.36% | 13.02 | 1.87 |
| 02/21 | 625 | 632 | 605 | 617 | -1.12% | 550,600 | 92億4623万 | -27.15% | 13.21 | 1.9 |
| 02/20 | 637 | 651 | 617 | 624 | -1.27% | 779,800 | 93億5113万 | -27.19% | 13.36 | 1.92 |
| 02/19 | 670 | 725 | 628 | 632 | -1.25% | 5,054,400 | 94億7102万 | -27.1% | 13.53 | 1.94 |
| 02/18 | 613 | 644 | 613 | 640 | -16.12% | 2,192,300 | 95億9091万 | -27.02% | 13.7 | 1.97 |
| 02/17 | 763 | 763 | 763 | 763 | -16.43% | 22,900 | 114億3416万 | -13.88% | 16.33 | 2.35 |
| 02/14 | 936 | 936 | 908 | 913 | -2.46% | 254,800 | 136億8203万 | +2.47% | 19.55 | 2.81 |
| 02/13 | 922 | 947 | 906 | 936 | +1.52% | 190,000 | 140億2670万 | +5.17% | 20.04 | 2.88 |
| 02/12 | 909 | 970 | 888 | 922 | +2.56% | 393,500 | 138億1690万 | +3.83% | 19.74 | 2.84 |
| 02/10 | 901 | 910 | 880 | 899 | -1.32% | 174,900 | 134億7223万 | +1.35% | 19.25 | 2.77 |
| 02/07 | 908 | 911 | 894 | 911 | +1.9% | 100,100 | 136億5206万 | +2.82% | 19.5 | 2.8 |
| 02/06 | 899 | 904 | 892 | 894 | +0.22% | 49,800 | 133億9730万 | +1.13% | 19.14 | 2.75 |
| 02/05 | 911 | 911 | 888 | 892 | -1.22% | 53,300 | 133億6733万 | +1.25% | 19.1 | 2.74 |
| 02/04 | 880 | 910 | 879 | 903 | +2.96% | 63,800 | 135億3217万 | +2.85% | 19.33 | 2.78 |
| 02/03 | 880 | 890 | 865 | 877 | -2.56% | 97,500 | 131億4254万 | +0.34% | 18.78 | 2.7 |
| 01/31 | 905 | 905 | 885 | 900 | -0.55% | 57,100 | 134億8722万 | +3.09% | 19.27 | 2.77 |
| 01/30 | 916 | 928 | 897 | 905 | -0.44% | 73,600 | 135億6214万 | +4.02% | 19.37 | 2.78 |
| 01/29 | 903 | 924 | 896 | 909 | +0.66% | 137,500 | 136億2209万 | +5.09% | 19.46 | 2.8 |
| 01/28 | 891 | 903 | 879 | 903 | +1.69% | 46,800 | 135億3217万 | +4.88% | 19.33 | 2.78 |
| 01/27 | 893 | 914 | 883 | 888 | +0.68% | 114,500 | 133億739万 | +3.62% | 19.01 | 2.73 |
| 01/24 | 855 | 894 | 854 | 882 | +3.04% | 102,200 | 132億1747万 | +3.4% | 18.88 | 2.71 |
| 01/23 | 876 | 878 | 852 | 856 | -2.28% | 70,600 | 128億2784万 | +0.71% | 18.33 | 2.63 |
| 01/22 | 884 | 884 | 862 | 876 | +0.57% | 39,200 | 131億2756万 | +3.3% | 18.75 | 2.69 |
| 01/21 | 898 | 898 | 868 | 871 | -3.01% | 55,100 | 130億5088万 | +2.96% | 18.65 | 2.68 |
| 01/20 | 875 | 898 | 871 | 898 | +3.46% | 87,600 | 134億5545万 | +6.15% | 19.22 | 2.76 |
| 01/17 | 856 | 868 | 855 | 868 | +0.7% | 50,500 | 130億593万 | +2.84% | 18.58 | 2.67 |
| 01/16 | 881 | 895 | 862 | 862 | -2.05% | 46,300 | 129億1603万 | +2.25% | 18.45 | 2.65 |
| 01/15 | 871 | 880 | 863 | 880 | +1.03% | 61,600 | 131億8574万 | +4.39% | 18.84 | 2.71 |
| 01/14 | 870 | 883 | 855 | 871 | -0.8% | 90,900 | 130億5088万 | +3.32% | 18.65 | 2.68 |
| 01/10 | 894 | 897 | 878 | 878 | -1.13% | 62,100 | 131億5577万 | +4.03% | 18.8 | 2.7 |
| 01/09 | 894 | 908 | 880 | 888 | 0% | 74,800 | 133億561万 | +5.21% | 19.01 | 2.73 |
| 01/08 | 876 | 896 | 869 | 888 | +0.57% | 108,400 | 133億561万 | +5.21% | 19.01 | 2.73 |
| 01/07 | 906 | 915 | 880 | 883 | -1.89% | 121,400 | 132億3069万 | +4.5% | 18.9 | 2.72 |
| 01/06 | 880 | 910 | 871 | 900 | +4.05% | 181,700 | 134億8542万 | +6.64% | 19.27 | 2.77 |
| 2024 | ||||||||||
| 12/30 | 860 | 876 | 852 | 865 | +0.58% | 142,800 | 129億6098万 | +2.37% | 18.52 | 2.66 |
| 12/27 | 830 | 882 | 830 | 860 | +4.5% | 194,600 | 128億8606万 | +1.53% | 18.41 | 2.64 |
| 12/26 | 820 | 834 | 814 | 823 | +0.86% | 141,000 | 123億3166万 | -2.83% | 17.62 | 2.53 |
| 12/25 | 816 | 832 | 811 | 816 | +0.37% | 102,500 | 122億2678万 | -3.77% | 17.47 | 2.51 |
| 12/24 | 837 | 837 | 812 | 813 | -3.79% | 162,100 | 121億8182万 | -4.35% | 17.4 | 2.5 |
| 12/23 | 816 | 852 | 816 | 845 | +3.55% | 165,100 | 126億6088万 | -0.82% | 18.09 | 2.6 |
| 12/20 | 800 | 837 | 800 | 816 | +2.38% | 271,200 | 122億2637万 | -4.23% | 17.47 | 2.51 |
| 12/19 | 799 | 815 | 786 | 797 | -1.24% | 155,800 | 119億4169万 | -6.57% | 17.06 | 2.45 |
| 12/18 | 787 | 822 | 773 | 807 | +3.2% | 221,900 | 120億9152万 | -5.5% | 17.28 | 2.48 |
| 12/17 | 795 | 795 | 766 | 782 | -1.51% | 266,700 | 117億1694万 | -8.43% | 16.74 | 2.4 |
| 12/16 | 805 | 808 | 794 | 794 | -1.37% | 129,500 | 118億9674万 | -7.24% | 17 | 2.44 |
| 12/13 | 822 | 825 | 804 | 805 | -2.07% | 156,400 | 120億6155万 | -6.29% | 17.23 | 2.48 |
| 12/12 | 833 | 836 | 820 | 822 | -0.96% | 108,000 | 123億1627万 | -4.53% | 17.6 | 2.53 |
| 12/11 | 848 | 848 | 829 | 830 | -2.12% | 95,300 | 124億3613万 | -3.71% | 17.77 | 2.55 |
| 12/10 | 855 | 857 | 841 | 848 | -0.82% | 66,600 | 127億583万 | -1.74% | 18.15 | 2.61 |
| 12/09 | 854 | 876 | 850 | 855 | +1.91% | 98,400 | 128億1072万 | -0.81% | 18.3 | 2.63 |
| 12/06 | 870 | 871 | 836 | 839 | -4.11% | 140,700 | 125億7098万 | -2.67% | 17.96 | 2.58 |
| 12/05 | 866 | 880 | 866 | 875 | +1.04% | 63,700 | 131億1038万 | +1.39% | 18.73 | 2.69 |
| 12/04 | 900 | 900 | 865 | 866 | -3.24% | 115,200 | 129億7553万 | +0.35% | 18.54 | 2.66 |
| 12/03 | 886 | 899 | 882 | 895 | +0.67% | 70,200 | 134億1005万 | +3.95% | 19.16 | 2.75 |
| 12/02 | 892 | 899 | 875 | 889 | -0.34% | 52,200 | 133億2015万 | +3.61% | 19.03 | 2.73 |
| 11/29 | 902 | 910 | 890 | 892 | -1.22% | 59,000 | 133億6510万 | +4.45% | 19.1 | 2.74 |
| 11/28 | 919 | 940 | 902 | 903 | +3.32% | 200,000 | 135億2991万 | +6.24% | 19.33 | 2.78 |
| 11/27 | 912 | 922 | 873 | 874 | -4.9% | 104,700 | 130億9540万 | +3.43% | 18.71 | 2.69 |
| 11/26 | 909 | 920 | 893 | 919 | +1.1% | 128,800 | 137億6965万 | +9.14% | 19.67 | 2.83 |
| 11/25 | 857 | 920 | 857 | 909 | +6.07% | 285,600 | 136億1981万 | +8.47% | 19.46 | 2.8 |
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 | |
| 2019年 3月期 | 1,442 3/19 | 1,031 3/28 | 7,392,700 3/19 | 180億7820万 | 133億4928万 | +0.75% 5/7 | -4.66% 4/23 |
| 2020年 3月期 | 1,450 1/20 | 665 3/23 | 1,778,400 4/17 | 188億2085万 | 86億3362万 | +37.41% 4/16 | -37.11% 3/13 |
| 2021年 3月期 | 4,985 2/12 | 814 4/6 | 6,089,900 2/4 | 687億9499万 | 105億6808万 | +47.53% 10/12 | -18.41% 8/12 |
| 2022年 3月期 | 4,730 4/1 | 1,671 2/21 2/18 | 2,267,800 5/17 | 653億5772万 | 249億809万 | +39.67% 4/1 | -20.89% 2/15 |
| 2023年 3月期 | 3,245 4/5 | 1,735 9/28 | 2,389,300 12/28 | 483億7029万 | 259億129万 | +16.83% 12/30 | -21.74% 5/12 |
| 2024年 3月期 | 1,967 6/6 | 1,169 12/5 | 1,017,600 6/19 | 294億5818万 | 175億1126万 | +16.77% 12/27 | -14.37% 10/4 |
| 最新 | 463 2025/4/23 | 48,600 | 69億3842万 | -5.12% 488 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 226%（3.26倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/04/23 vs 2024/12/30
- -46%（0.54倍）