株価チャート
株価
4/28
- 前日 (4/25)
- 133
- 始値
- 135
- 高値
- 135
- 安値
- 131
- 終値 -1.5%
- 131
- 出来高 +44.81%
- 824,700
乖離率
- 株価（5日）
移動平均値 - -1.5%
133 - 株価（25日）
移動平均値 - -10.88%
147 - 出来高（5日）
移動平均値 - -22.93%
1,070,040
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 | 135 | 135 | 131 | 131 | -1.5% | 824,700 | 52億8323万 | -10.88% | - | 1.89 |
| 04/25 | 133 | 133 | 129 | 133 | +1.53% | 569,500 | 53億6389万 | -10.14% | - | 1.92 |
| 04/24 | 137 | 137 | 129 | 131 | -2.96% | 961,300 | 52億8323万 | -12.67% | - | 1.89 |
| 04/23 | 139 | 146 | 135 | 135 | -1.46% | 2,118,900 | 54億4455万 | -11.18% | - | 1.95 |
| 04/22 | 140 | 142 | 136 | 137 | -2.14% | 875,800 | 55億2521万 | -11.04% | - | 1.98 |
| 04/21 | 142 | 143 | 140 | 140 | 0% | 376,800 | 56億4620万 | -9.68% | - | 2.02 |
| 04/18 | 140 | 143 | 139 | 140 | +0.72% | 638,400 | 56億4620万 | -11.39% | - | 2.02 |
| 04/17 | 143 | 146 | 139 | 139 | -2.11% | 769,500 | 56億587万 | -13.13% | - | 2.01 |
| 04/16 | 149 | 149 | 142 | 142 | -4.7% | 765,500 | 57億2686万 | -12.88% | - | 2.05 |
| 04/15 | 151 | 153 | 147 | 149 | -1.97% | 888,700 | 60億917万 | -9.7% | - | 2.15 |
| 04/14 | 158 | 168 | 150 | 152 | -3.8% | 3,146,400 | 61億3017万 | -8.98% | - | 2.2 |
| 04/11 | 146 | 159 | 145 | 158 | +5.33% | 614,300 | 63億7215万 | -6.51% | - | 2.28 |
| 04/10 | 149 | 155 | 146 | 150 | +6.38% | 909,900 | 60億4951万 | -12.28% | - | 2.17 |
| 04/09 | 142 | 144 | 134 | 141 | -1.4% | 712,500 | 56億8653万 | -18.5% | - | 2.04 |
| 04/08 | 145 | 153 | 139 | 143 | +19.17% | 1,333,900 | 57億6719万 | -18.75% | - | 2.07 |
| 04/07 | 126 | 132 | 120 | 120 | -15.49% | 1,406,000 | 48億3960万 | -32.58% | - | 1.73 |
| 04/04 | 146 | 150 | 132 | 142 | -2.74% | 1,283,300 | 57億2686万 | -21.98% | - | 2.05 |
| 04/03 | 150 | 152 | 146 | 146 | -5.81% | 968,100 | 58億8818万 | -20.65% | - | 2.11 |
| 04/02 | 162 | 162 | 154 | 155 | -3.73% | 525,500 | 62億5116万 | -17.11% | - | 2.24 |
| 04/01 | 164 | 165 | 159 | 161 | -0.62% | 493,700 | 64億9314万 | -14.81% | - | 2.33 |
| 03/31 | 164 | 164 | 160 | 162 | -2.41% | 467,900 | 65億3347万 | -15.18% | - | 2.34 |
| 03/28 | 164 | 168 | 164 | 166 | +1.22% | 349,700 | 66億9479万 | -14.43% | - | 2.4 |
| 03/27 | 166 | 167 | 162 | 164 | -0.61% | 711,400 | 66億1413万 | -17.17% | - | 2.37 |
| 03/26 | 167 | 169 | 165 | 165 | -0.6% | 744,800 | 66億5446万 | -17.91% | - | 2.38 |
| 03/25 | 172 | 173 | 166 | 166 | -2.92% | 923,500 | 66億9479万 | -19.02% | - | 2.4 |
| 03/24 | 180 | 182 | 171 | 171 | -4.47% | 876,600 | 68億9644万 | -18.18% | - | 2.47 |
| 03/21 | 178 | 180 | 172 | 179 | +0.56% | 824,300 | 72億1908万 | -15.57% | - | 2.59 |
| 03/19 | 178 | 180 | 176 | 178 | +0.56% | 490,000 | 71億7875万 | -17.21% | - | 2.57 |
| 03/18 | 181 | 183 | 177 | 177 | 0% | 1,027,900 | 71億3842万 | -19.18% | - | 2.56 |
| 03/17 | 173 | 184 | 168 | 177 | -14.08% | 3,337,800 | 71億3842万 | -20.27% | - | 2.56 |
| 03/14 | 200 | 206 | 198 | 206 | +3.52% | 669,800 | 83億799万 | -8.85% | - | 2.98 |
| 03/13 | 199 | 203 | 199 | 199 | +0.51% | 646,000 | 80億2568万 | -12.33% | - | 2.87 |
| 03/12 | 200 | 205 | 197 | 198 | -1% | 563,000 | 79億8535万 | -13.54% | - | 2.86 |
| 03/11 | 203 | 204 | 198 | 200 | -2.44% | 516,100 | 80億6601万 | -13.42% | - | 2.89 |
| 03/10 | 205 | 209 | 202 | 205 | 0% | 373,700 | 82億6766万 | -12.39% | - | 2.96 |
| 03/07 | 198 | 206 | 197 | 205 | +1.49% | 551,100 | 82億6766万 | -13.14% | - | 2.96 |
| 03/06 | 200 | 204 | 198 | 202 | +2.02% | 383,400 | 81億4667万 | -15.13% | - | 2.92 |
| 03/05 | 203 | 204 | 198 | 198 | -2.46% | 432,200 | 79億8535万 | -17.15% | - | 2.86 |
| 03/04 | 206 | 208 | 202 | 203 | -3.33% | 544,200 | 81億8700万 | -15.77% | - | 2.93 |
| 03/03 | 206 | 211 | 206 | 210 | +2.44% | 472,300 | 84億6931万 | -13.58% | - | 3.03 |
| 02/28 | 209 | 210 | 201 | 205 | -0.97% | 881,000 | 82億6766万 | -15.98% | - | 2.96 |
| 02/27 | 212 | 220 | 207 | 207 | -0.96% | 1,322,000 | 83億4832万 | -15.51% | - | 2.99 |
| 02/26 | 209 | 216 | 204 | 209 | -0.48% | 1,236,900 | 84億2898万 | -14.69% | - | 3.02 |
| 02/25 | 215 | 218 | 210 | 210 | -4.11% | 1,891,700 | 84億6931万 | -14.29% | - | 3.03 |
| 02/21 | 245 | 246 | 215 | 219 | -9.13% | 5,841,300 | 88億3228万 | -10.25% | - | 3.16 |
| 02/20 | 245 | 282 | 232 | 241 | -3.21% | 14,812,300 | 97億1954万 | -1.23% | - | 3.48 |
| 02/19 | 254 | 255 | 248 | 249 | -2.73% | 1,559,600 | 100億4218万 | +2.89% | - | 3.6 |
| 02/18 | 263 | 270 | 256 | 256 | -0.78% | 3,904,800 | 103億2449万 | +6.22% | - | 3.7 |
| 02/17 | 260 | 266 | 256 | 258 | -1.53% | 3,457,400 | 104億515万 | +7.95% | - | 3.73 |
| 02/14 | 253 | 265 | 253 | 262 | +2.75% | 2,961,300 | 105億6647万 | +10.55% | - | 3.78 |
| 02/13 | 243 | 261 | 240 | 255 | +2.82% | 2,704,500 | 102億8416万 | +8.51% | - | 3.68 |
| 02/12 | 259 | 272 | 248 | 248 | -7.81% | 4,332,200 | 100億185万 | +6.44% | - | 3.58 |
| 02/10 | 266 | 288 | 262 | 269 | 0% | 5,949,600 | 108億4878万 | +15.95% | - | 3.89 |
| 02/07 | 290 | 314 | 260 | 269 | +5.49% | 14,836,800 | 108億4878万 | +16.96% | - | 3.89 |
| 02/06 | 245 | 256 | 241 | 255 | +3.66% | 970,400 | 102億8416万 | +11.84% | - | 3.68 |
| 02/05 | 246 | 255 | 238 | 246 | -1.2% | 1,027,200 | 99億2119万 | +8.85% | - | 3.55 |
| 02/04 | 255 | 263 | 249 | 249 | -1.19% | 1,085,700 | 100億4218万 | +10.67% | - | 3.6 |
| 02/03 | 260 | 262 | 249 | 252 | -2.33% | 1,341,800 | 101億6317万 | +13% | - | 3.64 |
| 01/31 | 261 | 261 | 251 | 258 | +1.18% | 980,400 | 104億515万 | +16.22% | - | 3.73 |
| 01/30 | 260 | 261 | 253 | 255 | +0.39% | 1,428,400 | 102億8416万 | +15.91% | - | 3.68 |
| 01/29 | 246 | 256 | 236 | 254 | +2.01% | 1,462,000 | 102億4383万 | +15.98% | - | 3.67 |
| 01/28 | 248 | 259 | 247 | 249 | +1.22% | 1,263,200 | 100億4218万 | +14.75% | - | 3.6 |
| 01/27 | 260 | 269 | 243 | 246 | -3.53% | 3,544,800 | 99億2119万 | +13.89% | - | 3.55 |
| 01/24 | 265 | 270 | 241 | 255 | +9.44% | 6,715,700 | 102億8416万 | +18.6% | - | 3.68 |
| 01/23 | 220 | 240 | 212 | 233 | +10.43% | 4,290,600 | 93億9690万 | +9.39% | - | 3.37 |
| 01/22 | 206 | 211 | 206 | 211 | +1.44% | 271,400 | 85億964万 | -0.47% | - | 3.05 |
| 01/21 | 205 | 208 | 204 | 208 | +0.48% | 96,600 | 83億8865万 | -1.89% | - | 3 |
| 01/20 | 207 | 208 | 204 | 207 | +2.48% | 222,300 | 83億4832万 | -2.36% | - | 2.99 |
| 01/17 | 206 | 206 | 198 | 202 | -1.46% | 274,400 | 81億4667万 | -5.16% | - | 2.92 |
| 01/16 | 203 | 208 | 203 | 205 | +0.49% | 173,000 | 82億6766万 | -3.76% | - | 2.96 |
| 01/15 | 211 | 211 | 203 | 204 | -2.86% | 286,000 | 82億2733万 | -4.67% | - | 2.95 |
| 01/14 | 210 | 211 | 207 | 210 | -0.94% | 202,500 | 84億6931万 | -1.87% | - | 3.03 |
| 01/10 | 214 | 215 | 211 | 212 | -0.93% | 126,600 | 85億4997万 | -0.93% | - | 3.06 |
| 01/09 | 212 | 215 | 207 | 214 | +0.94% | 192,800 | 86億3063万 | 0% | - | 3.09 |
| 01/08 | 212 | 216 | 212 | 212 | -0.47% | 100,700 | 85億4997万 | -1.4% | - | 3.06 |
| 01/07 | 215 | 217 | 213 | 213 | -1.39% | 239,400 | 85億9030万 | -0.93% | - | 3.08 |
| 01/06 | 217 | 219 | 211 | 216 | -0.92% | 264,800 | 87億1129万 | 0% | - | 3.12 |
| 2024 | ||||||||||
| 12/30 | 214 | 221 | 212 | 218 | +1.87% | 330,300 | 87億9195万 | +0.93% | - | 3.15 |
| 12/27 | 210 | 215 | 208 | 214 | +3.38% | 489,600 | 86億3063万 | -0.93% | - | 3.09 |
| 12/26 | 212 | 216 | 207 | 207 | -1.9% | 448,300 | 83億4832万 | -4.17% | - | 2.99 |
| 12/25 | 210 | 211 | 204 | 211 | -0.94% | 434,700 | 85億964万 | -2.31% | - | 3.05 |
| 12/24 | 210 | 213 | 204 | 213 | +0.47% | 427,300 | 85億9030万 | -0.93% | - | 3.08 |
| 12/23 | 218 | 218 | 207 | 212 | -3.2% | 727,200 | 85億4997万 | -1.4% | - | 3.06 |
| 12/20 | 220 | 225 | 218 | 219 | -0.9% | 586,600 | 88億3228万 | +1.39% | - | 3.16 |
| 12/19 | 217 | 223 | 215 | 221 | +0.45% | 512,100 | 89億1294万 | +2.79% | - | 3.19 |
| 12/18 | 218 | 220 | 216 | 220 | +1.38% | 377,000 | 88億7261万 | +2.33% | - | 3.18 |
| 12/17 | 210 | 219 | 208 | 217 | +2.84% | 621,500 | 87億5162万 | +1.4% | - | 3.13 |
| 12/16 | 206 | 211 | 202 | 211 | +2.43% | 368,600 | 85億964万 | -1.4% | - | 3.05 |
| 12/13 | 212 | 212 | 205 | 206 | -3.29% | 399,500 | 83億799万 | -3.74% | - | 2.98 |
| 12/12 | 219 | 219 | 210 | 213 | -2.29% | 381,600 | 85億9030万 | 0% | - | 3.08 |
| 12/11 | 217 | 218 | 211 | 218 | +1.87% | 454,300 | 87億9195万 | +2.83% | - | 3.15 |
| 12/10 | 216 | 216 | 209 | 214 | -0.93% | 361,500 | 86億3063万 | +1.42% | - | 3.09 |
| 12/09 | 219 | 220 | 214 | 216 | -0.92% | 255,400 | 87億1129万 | +2.37% | - | 3.12 |
| 12/06 | 211 | 218 | 210 | 218 | +0.93% | 349,700 | 87億9195万 | +3.81% | - | 3.15 |
| 12/05 | 209 | 216 | 208 | 216 | +2.37% | 465,000 | 87億1129万 | +3.35% | - | 3.12 |
| 12/04 | 211 | 212 | 206 | 211 | 0% | 396,500 | 85億964万 | +1.44% | - | 3.05 |
| 12/03 | 212 | 214 | 209 | 211 | -0.94% | 349,800 | 85億964万 | +1.93% | - | 3.05 |
| 12/02 | 220 | 220 | 208 | 213 | -4.91% | 716,300 | 85億9030万 | +3.4% | - | 3.08 |
| 11/29 | 228 | 228 | 221 | 224 | -0.44% | 463,100 | 90億3393万 | +9.8% | - | 3.26 |
| 11/28 | 226 | 229 | 222 | 225 | 0% | 671,200 | 90億7426万 | +11.39% | - | 3.28 |
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 | |
| 2023年 2月期 | 1,188 12/5 | 514 1/20 | 19,512,600 12/5 | 434億343万 | 187億9948万 | +13.92% 2/15 | -25.06% 12/29 |
| 2024年 2月期 | 629 3/1 | 159 12/26 12/25 | 37,034,200 6/9 | 230億559万 | 58億2017万 | +57.6% 1/16 | -38.38% 4/28 |
| 2025年 2月期 | 353 3/1 | 137 8/5 | 14,836,800 2/7 | 142億2744万 | 55億2169万 | +18.83% 1/24 | -34.82% 8/5 |
| 最新 | 131 2025/4/28 | 824,700 | 52億8323万 | -10.88% 147 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -70%（0.3倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/04/28 vs 2024/12/30
- -40%（0.6倍）