株価チャート
株価
4/28
- 前日 (4/25)
- 1,267
- 始値
- 1,262
- 高値
- 1,281
- 安値
- 1,248
- 終値 +0.47%
- 1,273
- 出来高 -50.34%
- 43,700
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,276 - 株価（25日）
移動平均値 - +3.16%
1,234 - 出来高（5日）
移動平均値 - -35.64%
67,900
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 | 1,262 | 1,281 | 1,248 | 1,273 | +0.47% | 43,700 | 76億6346万 | +3.16% | 47.27 | 4.86 |
| 04/25 | 1,268 | 1,304 | 1,247 | 1,267 | +0.08% | 88,000 | 76億2734万 | +2.51% | 47.04 | 4.84 |
| 04/24 | 1,291 | 1,307 | 1,266 | 1,266 | -1.56% | 50,700 | 76億2132万 | +2.01% | 47.01 | 4.84 |
| 04/23 | 1,320 | 1,320 | 1,260 | 1,286 | -0.31% | 74,900 | 77億4172万 | +3.29% | 47.75 | 4.91 |
| 04/22 | 1,302 | 1,333 | 1,286 | 1,290 | -3.01% | 82,200 | 77億6580万 | +3.37% | 47.9 | 4.93 |
| 04/21 | 1,337 | 1,409 | 1,300 | 1,330 | -0.15% | 223,300 | 80億660万 | +6.31% | 49.38 | 5.08 |
| 04/18 | 1,232 | 1,362 | 1,232 | 1,332 | +8.12% | 228,200 | 80億1864万 | +6.22% | 49.46 | 5.09 |
| 04/17 | 1,230 | 1,256 | 1,212 | 1,232 | +0.16% | 48,700 | 74億1664万 | -1.91% | 45.74 | 4.71 |
| 04/16 | 1,208 | 1,280 | 1,200 | 1,230 | +1.91% | 110,700 | 74億460万 | -2.46% | 45.67 | 4.7 |
| 04/15 | 1,213 | 1,232 | 1,207 | 1,207 | -0.49% | 28,800 | 72億6614万 | -4.51% | 44.82 | 4.61 |
| 04/14 | 1,215 | 1,238 | 1,204 | 1,213 | +0.25% | 73,100 | 73億226万 | -4.19% | 45.04 | 4.63 |
| 04/11 | 1,155 | 1,225 | 1,150 | 1,210 | +3.42% | 88,700 | 72億8420万 | -4.5% | 44.93 | 4.62 |
| 04/10 | 1,190 | 1,200 | 1,158 | 1,170 | +6.36% | 78,000 | 70億4340万 | -7.73% | 43.44 | 4.47 |
| 04/09 | 1,119 | 1,149 | 1,071 | 1,100 | -4.26% | 69,400 | 66億2200万 | -13.59% | 40.84 | 4.2 |
| 04/08 | 1,120 | 1,159 | 1,111 | 1,149 | +14.9% | 114,500 | 69億1698万 | -10.44% | 42.66 | 4.39 |
| 04/07 | 996 | 1,073 | 974 | 1,000 | -11.66% | 200,900 | 60億2000万 | -22.42% | 37.13 | 3.82 |
| 04/04 | 1,149 | 1,190 | 1,096 | 1,132 | -3.08% | 221,100 | 68億1464万 | -12.86% | 42.03 | 4.33 |
| 04/03 | 1,086 | 1,196 | 1,086 | 1,168 | -3.15% | 171,900 | 70億3136万 | -10.7% | 43.37 | 4.46 |
| 04/02 | 1,301 | 1,309 | 1,206 | 1,206 | -4.44% | 205,300 | 72億6012万 | -8.15% | 44.78 | 4.61 |
| 04/01 | 1,219 | 1,269 | 1,203 | 1,262 | +4.3% | 94,800 | 75億9724万 | -4.25% | 46.86 | 4.82 |
| 03/31 | 1,212 | 1,235 | 1,186 | 1,210 | -4.42% | 173,700 | 72億8420万 | -8.47% | 44.93 | 4.62 |
| 03/28 | 1,310 | 1,313 | 1,228 | 1,266 | -5.52% | 318,500 | 76億2132万 | -4.88% | 47.01 | 4.84 |
| 03/27 | 1,560 | 1,576 | 1,323 | 1,340 | 0% | 1,309,700 | 80億6680万 | +0.07% | 49.75 | 5.12 |
| 03/26 | 1,380 | 1,380 | 1,321 | 1,340 | -2.26% | 62,800 | 80億6680万 | -0.37% | 49.75 | 5.12 |
| 03/25 | 1,324 | 1,384 | 1,305 | 1,371 | +3.79% | 81,400 | 82億5342万 | +1.48% | 50.91 | 5.24 |
| 03/24 | 1,385 | 1,385 | 1,320 | 1,321 | -5.17% | 75,500 | 79億5242万 | -2.94% | 49.05 | 5.05 |
| 03/21 | 1,423 | 1,449 | 1,365 | 1,393 | +1.9% | 131,400 | 83億8586万 | +1.38% | 51.72 | 5.32 |
| 03/19 | 1,370 | 1,390 | 1,355 | 1,367 | -0.29% | 33,200 | 82億2934万 | -0.94% | 50.76 | 5.22 |
| 03/18 | 1,369 | 1,396 | 1,343 | 1,371 | +0.29% | 44,200 | 82億5342万 | -1.01% | 50.91 | 5.24 |
| 03/17 | 1,410 | 1,447 | 1,351 | 1,367 | -1.01% | 79,300 | 82億2934万 | -1.51% | 50.76 | 5.22 |
| 03/14 | 1,396 | 1,419 | 1,355 | 1,381 | -1.36% | 88,500 | 83億1362万 | -1% | 51.28 | 5.28 |
| 03/13 | 1,378 | 1,400 | 1,332 | 1,400 | +3.4% | 70,200 | 84億2800万 | -0.57% | 51.98 | 5.35 |
| 03/12 | 1,312 | 1,385 | 1,310 | 1,354 | +3.2% | 79,700 | 81億5108万 | -3.84% | 50.27 | 5.17 |
| 03/11 | 1,224 | 1,320 | 1,214 | 1,312 | +4.63% | 83,200 | 78億9824万 | -7.02% | 48.72 | 5.01 |
| 03/10 | 1,203 | 1,264 | 1,200 | 1,254 | +2.7% | 81,600 | 75億4908万 | -11.63% | 46.56 | 4.79 |
| 03/07 | 1,224 | 1,244 | 1,213 | 1,221 | -2.32% | 92,900 | 73億5042万 | -14.85% | 45.34 | 4.67 |
| 03/06 | 1,298 | 1,324 | 1,250 | 1,250 | -3.47% | 141,400 | 75億2500万 | -14.03% | 46.41 | 4.78 |
| 03/05 | 1,344 | 1,353 | 1,283 | 1,295 | -3.72% | 158,400 | 77億9590万 | -12.02% | 48.08 | 4.95 |
| 03/04 | 1,287 | 1,399 | 1,287 | 1,345 | +3.22% | 145,500 | 80億9690万 | -9.85% | 49.94 | 5.14 |
| 03/03 | 1,280 | 1,315 | 1,271 | 1,303 | +4.24% | 156,700 | 78億4406万 | -14.16% | 48.38 | 4.98 |
| 02/28 | 1,300 | 1,318 | 1,233 | 1,250 | -6.79% | 269,900 | 75億2500万 | -19.2% | 46.41 | 4.78 |
| 02/27 | 1,339 | 1,360 | 1,330 | 1,341 | +2.21% | 116,900 | 80億7282万 | -14.53% | 49.79 | 5.12 |
| 02/26 | 1,324 | 1,425 | 1,312 | 1,312 | -0.91% | 332,100 | 78億9824万 | -17.48% | 48.72 | 5.01 |
| 02/25 | 1,349 | 1,405 | 1,321 | 1,324 | -2.65% | 135,700 | 79億7048万 | -17.35% | 49.16 | 5.06 |
| 02/21 | 1,406 | 1,422 | 1,343 | 1,360 | -4.56% | 202,900 | 81億8720万 | -16.2% | 50.5 | 5.2 |
| 02/20 | 1,477 | 1,514 | 1,415 | 1,425 | -3.06% | 157,000 | 85億7850万 | -13% | 52.91 | 5.44 |
| 02/19 | 1,486 | 1,486 | 1,455 | 1,470 | -1.08% | 145,700 | 88億4940万 | -11.61% | 54.58 | 5.62 |
| 02/18 | 1,480 | 1,508 | 1,474 | 1,486 | -1.78% | 223,400 | 89億4572万 | -11.76% | 55.18 | 5.68 |
| 02/17 | 1,520 | 1,575 | 1,480 | 1,513 | -5.44% | 457,500 | 91億826万 | -14.62% | 56.18 | 5.78 |
| 02/14 | 1,697 | 1,697 | 1,573 | 1,600 | -3.96% | 461,600 | 96億3200万 | -15.21% | 59.41 | 6.11 |
| 02/13 | 1,557 | 1,715 | 1,557 | 1,666 | +9.25% | 1,088,300 | 100億2932万 | -18.29% | 61.86 | 6.37 |
| 02/12 | 1,510 | 1,580 | 1,507 | 1,525 | +1.87% | 376,200 | 91億8050万 | -31.55% | 56.62 | 5.83 |
| 02/10 | 1,476 | 1,630 | 1,472 | 1,497 | +2.67% | 1,030,000 | 90億1194万 | -37.18% | 55.58 | 5.72 |
| 02/07 | 1,512 | 1,533 | 1,450 | 1,458 | -4.95% | 418,500 | 87億7716万 | -41.91% | 54.14 | 5.57 |
| 02/06 | 1,582 | 1,749 | 1,526 | 1,534 | -9.87% | 1,315,300 | 92億3468万 | -41.47% | 56.96 | 5.86 |
| 02/05 | 1,400 | 1,702 | 1,391 | 1,702 | +21.4% | 1,627,300 | 102億4604万 | -37.01% | 63.2 | 6.5 |
| 02/04 | 1,425 | 1,487 | 1,401 | 1,402 | -1.61% | 281,500 | 84億4004万 | -49.4% | 52.06 | 5.36 |
| 02/03 | 1,546 | 1,550 | 1,414 | 1,425 | -5.38% | 361,400 | 85億7850万 | -49.95% | 52.91 | 5.44 |
| 01/31 | 1,622 | 1,630 | 1,495 | 1,506 | -8.17% | 718,800 | 90億6612万 | -48.1% | 55.92 | 5.75 |
| 01/30 | 1,686 | 1,718 | 1,631 | 1,640 | -4.04% | 445,800 | 98億7280万 | -44.08% | 60.89 | 6.27 |
| 01/29 | 1,741 | 1,772 | 1,654 | 1,709 | -0.58% | 676,800 | 102億8818万 | -41.95% | 63.46 | 6.53 |
| 01/28 | 1,736 | 1,818 | 1,714 | 1,719 | -3.97% | 530,800 | 103億4838万 | -41.67% | 63.83 | 6.57 |
| 01/27 | 2,021 | 2,050 | 1,740 | 1,790 | -10.05% | 1,046,100 | 107億7580万 | -39.28% | 66.46 | 6.84 |
| 01/24 | 1,984 | 2,128 | 1,955 | 1,990 | -1.73% | 1,931,800 | 119億7980万 | -32.17% | 73.89 | 7.6 |
| 01/23 | 1,810 | 2,174 | 1,810 | 2,025 | +12.19% | 4,141,500 | 121億9050万 | -30.24% | 75.19 | 7.74 |
| 01/22 | 1,822 | 1,870 | 1,705 | 1,805 | -3.06% | 1,657,800 | 108億6610万 | -37.04% | 67.02 | 6.9 |
| 01/21 | 1,691 | 2,011 | 1,677 | 1,862 | +15.58% | 5,502,900 | 112億924万 | -34.46% | 69.14 | 7.11 |
| 01/20 | 1,821 | 1,821 | 1,611 | 1,611 | -13.29% | 1,001,300 | 96億9822万 | -42.61% | 59.82 | 6.16 |
| 01/17 | 1,730 | 1,990 | 1,725 | 1,858 | +8.02% | 1,892,600 | 111億8516万 | -33.31% | 68.99 | 7.1 |
| 01/16 | 1,977 | 2,016 | 1,720 | 1,720 | -16.63% | 1,649,200 | 103億5440万 | -37.59% | 63.86 | 6.57 |
| 01/15 | 1,950 | 2,079 | 1,715 | 2,063 | +3.15% | 3,826,000 | 124億1926万 | -24.49% | 76.6 | 7.88 |
| 01/14 | 2,540 | 2,587 | 2,000 | 2,000 | -45.8% | 5,748,900 | 120億4000万 | -25.82% | 74.26 | 7.64 |
| 01/10 | 3,690 | 3,690 | 3,690 | 3,690 | -15.95% | 3,000 | 222億1380万 | +38.67% | 137.01 | 14.1 |
| 01/09 | 4,390 | 4,390 | 4,390 | 4,390 | -18.55% | 29,200 | 264億2780万 | +71.62% | 163 | 16.77 |
| 01/08 | 6,490 | 6,600 | 5,390 | 5,390 | -15.65% | 97,200 | 324億4780万 | +122.18% | 200.13 | 20.59 |
| 01/07 | 5,840 | 6,390 | 5,770 | 6,390 | +18.55% | 461,100 | 384億6780万 | +183.62% | 237.26 | 24.41 |
| 01/06 | 4,900 | 5,390 | 4,855 | 5,390 | +14.93% | 647,600 | 324億4780万 | +164.22% | 200.13 | 20.59 |
| 2024 | ||||||||||
| 12/30 | 4,220 | 4,920 | 4,215 | 4,690 | +11.14% | 898,600 | 282億3380万 | +150.8% | - | 17.92 |
| 12/27 | 3,500 | 4,240 | 3,450 | 4,220 | +18.54% | 980,000 | 254億440万 | +143.79% | - | 16.12 |
| 12/26 | 3,465 | 3,950 | 3,420 | 3,560 | +4.09% | 886,500 | 214億3120万 | +121.12% | - | 13.6 |
| 12/25 | 3,370 | 3,925 | 3,020 | 3,420 | +3.64% | 1,551,900 | 205億8840万 | +126.79% | - | 13.07 |
| 12/24 | 3,210 | 3,300 | 2,500 | 3,300 | +17.86% | 1,861,200 | 198億6600万 | +132.56% | - | 12.61 |
| 12/23 | 2,800 | 2,800 | 2,800 | 2,800 | +21.74% | 30,600 | 168億5600万 | +110.68% | - | 10.7 |
| 12/20 | 1,910 | 2,300 | 1,851 | 2,300 | +21.05% | 1,254,300 | 138億4600万 | +83.71% | - | 8.79 |
| 12/19 | 1,665 | 1,920 | 1,656 | 1,900 | +6.44% | 826,600 | 114億3800万 | +59.66% | - | 7.26 |
| 12/18 | 1,850 | 2,142 | 1,717 | 1,785 | +2.47% | 3,434,100 | 107億4570万 | +56.72% | - | 6.82 |
| 12/17 | 1,424 | 1,742 | 1,404 | 1,742 | +20.8% | 1,532,700 | 104億8684万 | +59.52% | - | 6.66 |
| 12/16 | 1,210 | 1,479 | 1,202 | 1,442 | +17.24% | 1,048,100 | 86億8084万 | +37.73% | - | 5.51 |
| 12/13 | 1,105 | 1,249 | 1,100 | 1,230 | +9.53% | 432,000 | 74億460万 | +21.3% | - | 4.7 |
| 12/12 | 1,192 | 1,224 | 1,110 | 1,123 | -1.49% | 508,600 | 67億6046万 | +13.43% | - | 4.29 |
| 12/11 | 1,037 | 1,268 | 995 | 1,140 | +10.89% | 2,055,000 | 68億6280万 | +17.4% | - | 4.36 |
| 12/10 | 1,069 | 1,075 | 1,025 | 1,028 | -4.28% | 122,000 | 61億8856万 | +8.1% | - | 3.93 |
| 12/09 | 1,095 | 1,105 | 1,055 | 1,074 | -3.68% | 113,300 | 64億6548万 | +14.87% | - | 4.1 |
| 12/06 | 1,145 | 1,145 | 1,101 | 1,115 | -1.15% | 74,100 | 67億1230万 | +21.59% | - | 4.26 |
| 12/05 | 1,157 | 1,166 | 1,109 | 1,128 | -1.48% | 197,200 | 67億9056万 | +25.61% | - | 4.31 |
| 12/04 | 1,157 | 1,212 | 1,140 | 1,145 | +0.62% | 286,100 | 68億9290万 | +30.41% | - | 4.37 |
| 12/03 | 1,111 | 1,243 | 1,084 | 1,138 | +3.17% | 566,200 | 68億5076万 | +32.79% | - | 4.35 |
| 12/02 | 1,092 | 1,131 | 1,090 | 1,103 | +1.57% | 110,600 | 66億4006万 | +31.78% | - | 4.21 |
| 11/29 | 1,094 | 1,177 | 1,080 | 1,086 | +0.84% | 289,200 | 65億3772万 | +33.09% | - | 4.15 |
| 11/28 | 1,052 | 1,091 | 1,038 | 1,077 | +0.47% | 105,700 | 64億8354万 | +34.79% | - | 4.11 |
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 | |
| 2020年 12月期 | 1,080 2,159 12/17 | 633 1,265 12/30 | 5,970,400 2,985,200 12/17 | 62億7837万 | 36億7862万 | +0.75% 2/5 | -5.37% 1/29 |
| 2021年 12月期 | 735 1,469 1/6 | 338 675 12/29 675 12/28 | 797,800 398,900 11/5 | 42億7185万 | 20億272万 | +10.32% 4/5 | -18.33% 8/20 |
| 2022年 12月期 | 407 813 3/29 | 235 469 3/9 | 524,400 262,200 3/29 | 24億1217万 | 13億9152万 | +41.02% 3/28 | -17.41% 2/25 |
| 2023年 12月期 | 438 875 7/20 | 257 514 2/7 | 504,800 252,400 2/16 | 26億1362万 | 15億2966万 | +28.52% 2/16 | -8.4% 11/16 |
| 2024年 12月期 | 4,920 12/30 | 333 666 5/2 666 1/12 | 9,612,100 7/22 | 296億1840万 | 20億466万 | +183.62% 1/7 | -49.94% 2/3 |
| 最新 | 1,273 2025/4/28 | 43,700 | 76億6346万 | +3.16% 1,234 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 1261%（13.61倍）
- 2025/04/28 vs 2024/12/30
- -73%（0.27倍）
- 過去安値
235円（2022/03/09） - 443%（5.43倍）
1,273円（4/28）