株価チャート
株価
4/28
- 前日 (4/25)
- 389
- 始値
- 395
- 高値
- 397
- 安値
- 390
- 終値 +1.03%
- 393
- 出来高 -36.36%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.51%
391 - 株価（25日）
移動平均値 - +5.65%
372 - 出来高（5日）
移動平均値 - -82.6%
28,160
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 | 395 | 397 | 390 | 393 | +1.03% | 4,900 | 55億6994万 | +5.65% | 15.82 | 2.06 |
| 04/25 | 393 | 393 | 387 | 389 | -1.52% | 7,700 | 55億1325万 | +4.57% | 15.66 | 2.04 |
| 04/24 | 396 | 398 | 391 | 395 | -0.25% | 5,800 | 55億9829万 | +6.18% | 15.9 | 2.07 |
| 04/23 | 383 | 398 | 383 | 396 | +4.21% | 21,500 | 56億1246万 | +6.45% | 15.94 | 2.08 |
| 04/22 | 390 | 400 | 369 | 380 | -4.04% | 100,900 | 53億8570万 | +2.15% | 15.3 | 2 |
| 04/21 | 399 | 402 | 386 | 396 | -0.75% | 36,900 | 56億1246万 | +6.17% | 15.94 | 2.08 |
| 04/18 | 383 | 399 | 381 | 399 | +3.1% | 24,100 | 56億5498万 | +6.97% | 16.07 | 2.1 |
| 04/17 | 389 | 389 | 376 | 387 | +1.31% | 32,500 | 54億8491万 | +3.75% | 15.58 | 2.03 |
| 04/16 | 365 | 393 | 365 | 382 | +7% | 85,200 | 54億1404万 | +2.14% | 15.38 | 2.01 |
| 04/15 | 345 | 364 | 340 | 357 | +5.31% | 75,400 | 50億5972万 | -4.8% | 14.37 | 1.87 |
| 04/14 | 342 | 345 | 338 | 339 | -0.59% | 8,500 | 48億461万 | -9.84% | 13.65 | 1.78 |
| 04/11 | 330 | 341 | 330 | 341 | +2.4% | 11,000 | 48億3295万 | -10.03% | 13.73 | 1.79 |
| 04/10 | 326 | 355 | 326 | 333 | +4.72% | 19,600 | 47億1957万 | -12.6% | 13.41 | 1.75 |
| 04/09 | 320 | 324 | 315 | 318 | -3.05% | 26,700 | 45億698万 | -17.19% | 12.8 | 1.67 |
| 04/08 | 315 | 333 | 315 | 328 | +6.49% | 19,500 | 46億4871万 | -15.25% | 13.21 | 1.72 |
| 04/07 | 308 | 344 | 293 | 308 | -11.49% | 82,100 | 43億6525万 | -21.03% | 12.4 | 1.62 |
| 04/04 | 365 | 365 | 340 | 348 | -6.45% | 53,000 | 49億3216万 | -11.45% | 14.01 | 1.83 |
| 04/03 | 380 | 381 | 372 | 372 | -3.13% | 104,100 | 52億7231万 | -5.82% | 14.98 | 1.95 |
| 04/02 | 389 | 390 | 382 | 384 | -1.29% | 23,400 | 54億4239万 | -3.03% | 15.46 | 2.02 |
| 04/01 | 389 | 391 | 388 | 389 | 0% | 5,000 | 55億1325万 | -2.02% | 15.66 | 2.04 |
| 03/31 | 391 | 393 | 388 | 389 | -1.02% | 21,500 | 55億1325万 | -2.02% | 15.66 | 2.04 |
| 03/28 | 392 | 395 | 391 | 393 | -0.25% | 8,600 | 55億6994万 | -1.26% | 15.82 | 2.06 |
| 03/27 | 395 | 395 | 393 | 394 | -0.51% | 3,400 | 55億8412万 | -1.01% | 15.86 | 2.07 |
| 03/26 | 395 | 396 | 393 | 396 | +0.76% | 7,800 | 56億1246万 | -0.5% | 15.94 | 2.08 |
| 03/25 | 395 | 397 | 393 | 393 | -1.01% | 16,400 | 55億6994万 | -1.26% | 15.82 | 2.06 |
| 03/24 | 396 | 398 | 395 | 397 | +0.25% | 4,700 | 56億2664万 | -0.5% | 15.98 | 2.08 |
| 03/21 | 397 | 399 | 396 | 396 | 0% | 12,000 | 56億1246万 | -0.75% | 15.94 | 2.08 |
| 03/19 | 395 | 399 | 394 | 396 | +0.76% | 9,100 | 56億1246万 | -0.75% | 15.94 | 2.08 |
| 03/18 | 395 | 396 | 391 | 393 | -0.25% | 11,300 | 55億6994万 | -1.5% | 15.82 | 2.06 |
| 03/17 | 392 | 397 | 390 | 394 | -2.96% | 36,800 | 55億8412万 | -1.25% | 15.86 | 2.07 |
| 03/14 | 403 | 412 | 400 | 406 | +1% | 27,700 | 57億5419万 | +1.75% | 16.35 | 2.13 |
| 03/13 | 401 | 403 | 398 | 402 | +0.75% | 6,300 | 56億9750万 | +1.01% | 16.19 | 2.11 |
| 03/12 | 399 | 403 | 395 | 399 | 0% | 12,300 | 56億5498万 | +0.25% | 16.07 | 2.1 |
| 03/11 | 398 | 400 | 396 | 399 | 0% | 14,100 | 56億5498万 | +0.25% | 16.07 | 2.1 |
| 03/10 | 402 | 402 | 398 | 399 | -0.25% | 6,100 | 56億5498万 | +0.25% | 16.07 | 2.1 |
| 03/07 | 401 | 402 | 400 | 400 | 0% | 3,600 | 56億6916万 | +0.5% | 16.11 | 2.1 |
| 03/06 | 396 | 401 | 396 | 400 | +1.01% | 14,300 | 56億6916万 | +0.5% | 16.11 | 2.1 |
| 03/05 | 396 | 398 | 393 | 396 | 0% | 8,100 | 56億1246万 | -0.5% | 15.94 | 2.08 |
| 03/04 | 400 | 401 | 395 | 396 | -1.49% | 14,800 | 56億1246万 | -0.5% | 15.94 | 2.08 |
| 03/03 | 402 | 404 | 400 | 402 | +0.25% | 9,200 | 56億9750万 | +1.01% | 16.19 | 2.11 |
| 02/28 | 400 | 402 | 398 | 401 | +0.5% | 10,100 | 56億8333万 | +0.75% | 16.15 | 2.11 |
| 02/27 | 400 | 402 | 399 | 399 | +0.25% | 8,700 | 56億5498万 | +0.5% | 16.07 | 2.1 |
| 02/26 | 398 | 401 | 396 | 398 | 0% | 17,200 | 56億4081万 | +0.25% | 16.02 | 2.09 |
| 02/25 | 399 | 404 | 397 | 398 | 0% | 13,900 | 56億4081万 | +0.25% | 16.02 | 2.09 |
| 02/21 | 400 | 400 | 398 | 398 | -0.5% | 10,800 | 56億4081万 | +0.25% | 16.02 | 2.09 |
| 02/20 | 400 | 401 | 399 | 400 | 0% | 8,200 | 56億6916万 | +1.01% | 16.11 | 2.1 |
| 02/19 | 400 | 401 | 399 | 400 | +0.25% | 14,000 | 56億6916万 | +1.01% | 16.11 | 2.1 |
| 02/18 | 400 | 400 | 395 | 399 | -0.25% | 13,100 | 56億5498万 | +0.76% | 16.07 | 2.1 |
| 02/17 | 399 | 400 | 394 | 400 | +1.27% | 21,000 | 56億6916万 | +1.01% | 16.11 | 2.1 |
| 02/14 | 399 | 399 | 395 | 395 | -0.5% | 5,900 | 55億9829万 | -0.25% | 15.9 | 2.07 |
| 02/13 | 400 | 401 | 397 | 397 | -0.5% | 4,900 | 56億2664万 | +0.25% | 15.98 | 2.08 |
| 02/12 | 400 | 402 | 399 | 399 | 0% | 8,100 | 56億5498万 | +0.76% | 16.07 | 2.1 |
| 02/10 | 395 | 399 | 393 | 399 | +1.27% | 14,800 | 56億5498万 | +1.01% | 16.07 | 2.1 |
| 02/07 | 395 | 396 | 393 | 394 | -0.25% | 10,100 | 55億8412万 | -0.25% | 15.86 | 2.07 |
| 02/06 | 398 | 400 | 395 | 395 | -0.5% | 10,500 | 55億9829万 | 0% | 15.9 | 2.07 |
| 02/05 | 402 | 402 | 393 | 397 | -1.24% | 8,400 | 56億2664万 | +0.51% | 15.98 | 2.08 |
| 02/04 | 394 | 402 | 394 | 402 | +2.03% | 7,000 | 56億9750万 | +2.03% | 16.19 | 2.11 |
| 02/03 | 394 | 400 | 392 | 394 | 0% | 28,600 | 55億8412万 | 0% | 15.86 | 2.07 |
| 01/31 | 394 | 399 | 392 | 394 | +1.55% | 34,200 | 55億8412万 | +0.25% | 15.86 | 2.07 |
| 01/30 | 403 | 403 | 388 | 388 | -4.2% | 55,100 | 54億9908万 | -1.52% | 15.62 | 2.04 |
| 01/29 | 403 | 407 | 401 | 405 | +0.5% | 12,600 | 57億4002万 | +2.79% | 16.31 | 2.13 |
| 01/28 | 397 | 403 | 396 | 403 | +1.26% | 16,400 | 57億1167万 | +2.28% | 16.23 | 2.12 |
| 01/27 | 397 | 403 | 397 | 398 | +0.25% | 15,200 | 56億4081万 | +0.76% | 16.02 | 2.09 |
| 01/24 | 390 | 397 | 390 | 397 | +1.79% | 12,400 | 56億2664万 | +0.25% | 15.98 | 2.08 |
| 01/23 | 394 | 398 | 390 | 390 | -1.76% | 28,800 | 55億2743万 | -2.5% | 15.7 | 2.05 |
| 01/22 | 398 | 399 | 390 | 397 | -0.5% | 14,900 | 56億2664万 | -1.49% | 15.98 | 2.08 |
| 01/21 | 391 | 400 | 391 | 399 | +2.57% | 20,400 | 56億5498万 | -1.48% | 16.07 | 2.1 |
| 01/20 | 388 | 391 | 388 | 389 | +0.52% | 12,800 | 55億1325万 | -4.66% | 15.66 | 2.04 |
| 01/17 | 390 | 390 | 386 | 387 | -0.77% | 33,900 | 54億8491万 | -5.61% | 15.58 | 2.03 |
| 01/16 | 394 | 395 | 389 | 390 | -0.26% | 20,900 | 55億2743万 | -5.57% | 15.7 | 2.05 |
| 01/15 | 392 | 395 | 389 | 391 | -0.26% | 27,500 | 55億4160万 | -6.01% | 15.74 | 2.05 |
| 01/14 | 400 | 402 | 392 | 392 | -2.73% | 21,100 | 55億5577万 | -6.44% | 15.78 | 2.06 |
| 01/10 | 397 | 405 | 395 | 403 | +1% | 23,700 | 57億1167万 | -4.5% | 16.23 | 2.12 |
| 01/09 | 395 | 401 | 395 | 399 | +1.01% | 44,900 | 56億5498万 | -6.12% | 16.07 | 2.1 |
| 01/08 | 395 | 395 | 392 | 395 | 0% | 20,600 | 55億9829万 | -7.71% | 15.9 | 2.07 |
| 01/07 | 395 | 397 | 391 | 395 | +0.77% | 26,000 | 55億9829万 | -8.35% | 15.9 | 2.07 |
| 01/06 | 398 | 400 | 391 | 392 | 0% | 16,200 | 55億5577万 | -9.68% | 15.78 | 2.06 |
| 2024 | ||||||||||
| 12/30 | 395 | 398 | 388 | 392 | -0.25% | 33,000 | 55億5577万 | -10.3% | 15.78 | 2.06 |
| 12/27 | 387 | 395 | 386 | 393 | +2.08% | 25,200 | 55億6994万 | -10.88% | 15.82 | 2.06 |
| 12/26 | 386 | 391 | 385 | 385 | 0% | 43,100 | 54億5656万 | -13.29% | 15.5 | 2.02 |
| 12/25 | 388 | 392 | 385 | 385 | -1.03% | 85,900 | 54億5656万 | -14.06% | 15.5 | 2.02 |
| 12/24 | 387 | 392 | 387 | 389 | 0% | 93,700 | 55億1325万 | -13.94% | 15.66 | 2.04 |
| 12/23 | 391 | 394 | 386 | 389 | -1.77% | 357,200 | 55億1325万 | -14.51% | 15.66 | 2.04 |
| 12/20 | 396 | 398 | 391 | 396 | -1% | 97,600 | 56億1246万 | -13.73% | 15.94 | 2.08 |
| 12/19 | 407 | 407 | 400 | 400 | -2.44% | 88,800 | 56億6916万 | -13.42% | 16.11 | 2.1 |
| 12/18 | 408 | 424 | 403 | 410 | -0.49% | 103,500 | 58億1088万 | -11.83% | 16.51 | 2.15 |
| 12/17 | 430 | 431 | 409 | 412 | -2.37% | 84,600 | 58億3923万 | -11.78% | 16.59 | 2.16 |
| 12/16 | 436 | 439 | 409 | 422 | -15.94% | 284,300 | 59億8096万 | -10.21% | 16.99 | 2.22 |
| 12/13 | 467 | 502 | 466 | 502 | +8.66% | 59,600 | 71億1479万 | +6.36% | 20.21 | 2.64 |
| 12/12 | 460 | 462 | 457 | 462 | +0.43% | 11,500 | 65億4787万 | -1.91% | 18.6 | 2.43 |
| 12/11 | 459 | 460 | 457 | 460 | +0.22% | 6,800 | 65億1953万 | -2.34% | 18.52 | 2.42 |
| 12/10 | 462 | 462 | 457 | 459 | -0.22% | 15,900 | 65億536万 | -2.75% | 18.48 | 2.41 |
| 12/09 | 460 | 462 | 459 | 460 | -0.22% | 10,000 | 65億1953万 | -2.54% | 18.52 | 2.42 |
| 12/06 | 464 | 468 | 461 | 461 | -0.22% | 13,800 | 65億3370万 | -2.54% | 18.56 | 2.42 |
| 12/05 | 462 | 466 | 459 | 462 | -0.43% | 6,700 | 65億4787万 | -2.33% | 18.6 | 2.43 |
| 12/04 | 468 | 469 | 464 | 464 | -0.64% | 7,700 | 65億7622万 | -2.11% | 18.68 | 2.44 |
| 12/03 | 470 | 470 | 460 | 467 | -0.64% | 19,200 | 66億1874万 | -1.48% | 18.8 | 2.45 |
| 12/02 | 469 | 470 | 467 | 470 | 0% | 7,300 | 66億6126万 | -0.84% | 18.92 | 2.47 |
| 11/29 | 474 | 474 | 468 | 470 | -0.42% | 12,400 | 66億6126万 | -0.84% | 18.92 | 2.47 |
| 11/28 | 470 | 472 | 468 | 472 | -0.42% | 7,100 | 66億8960万 | -0.42% | 19 | 2.48 |
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 7月期 | 2,043 6,130 7/19 | 1,385 4,155 7/31 | 3,338,100 1,112,700 7/18 | 273億915万 | 185億1052万 | +15.42% 9/4 | - |
| 2020年 7月期 | 2,900 6/22 | 1,100 3,300 10/2 | 660,900 220,300 12/2 | 398億7993万 | 149億5527万 | +41.37% 4/16 | -29.99% 3/16 |
| 2021年 7月期 | 2,765 8/6 | 986 5/17 | 1,781,300 3/16 | 384億5313万 | 139億3247万 | +30.25% 6/28 | -25.47% 3/16 |
| 2022年 7月期 | 1,685 8/31 | 599 5/19 | 526,400 9/15 | 238億955万 | 84億6548万 | +18.22% 4/1 | -23.82% 1/25 |
| 2023年 7月期 | 1,349 6/15 | 632 9/27 | 1,186,700 6/15 | 191億1762万 | 89億3186万 | +21.45% 6/16 | -20.6% 7/14 |
| 2024年 7月期 | 965 9/14 | 550 7/31 7/30 | 533,300 9/15 | 136億7569万 | 77億9509万 | +6.73% 1/9 | -22.93% 8/5 |
| 最新 | 393 2025/4/28 | 4,900 | 55億6994万 | +5.65% 372 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/04/28 vs 2024/12/30
- 0%（1倍）
- 過去安値
385円（2024/12/26） - 2%（1.02倍）
393円（4/28）