株価チャート
株価
4/28
- 前日 (4/25)
- 337
- 始値
- 377
- 高値
- 406
- 安値
- 356
- 終値 +9.79%
- 370
- 出来高 +157%
- 8,688,100
乖離率
- 株価（5日）
移動平均値 - +22.92%
301 - 株価（25日）
移動平均値 - +35.53%
273 - 出来高（5日）
移動平均値 - +247.71%
2,498,680
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 | 377 | 406 | 356 | 370 | +9.79% | 8,688,100 | 45億3647万 | +35.53% | - | 2.91 |
| 04/25 | 262 | 337 | 262 | 337 | +31.13% | 3,380,600 | 41億3186万 | +24.35% | - | 2.65 |
| 04/24 | 272 | 272 | 257 | 257 | -3.02% | 72,400 | 31億5101万 | -4.46% | - | 2.02 |
| 04/23 | 277 | 277 | 260 | 265 | -4.33% | 118,700 | 32億4909万 | -2.21% | - | 2.08 |
| 04/22 | 282 | 284 | 266 | 277 | -4.48% | 233,600 | 33億9622万 | +1.84% | - | 2.18 |
| 04/21 | 272 | 304 | 270 | 290 | +5.84% | 2,066,300 | 35億5561万 | +6.23% | - | 2.28 |
| 04/18 | 257 | 275 | 254 | 274 | +8.3% | 225,200 | 33億5944万 | +0.37% | - | 2.15 |
| 04/17 | 262 | 262 | 252 | 253 | -3.44% | 44,900 | 31億196万 | -7.66% | - | 1.99 |
| 04/16 | 258 | 277 | 252 | 262 | +2.34% | 558,200 | 32億1231万 | -5.07% | - | 2.06 |
| 04/15 | 256 | 261 | 256 | 256 | -1.16% | 15,000 | 31億3874万 | -7.91% | - | 2.01 |
| 04/14 | 263 | 265 | 259 | 259 | -0.77% | 35,600 | 31億7553万 | -7.5% | - | 2.04 |
| 04/11 | 241 | 267 | 241 | 261 | +1.95% | 61,900 | 32億5万 | -7.12% | - | 2.05 |
| 04/10 | 264 | 266 | 251 | 256 | +6.67% | 64,600 | 31億3874万 | -9.54% | - | 2.01 |
| 04/09 | 233 | 242 | 229 | 240 | -0.41% | 74,800 | 29億4257万 | -15.79% | - | 1.89 |
| 04/08 | 220 | 244 | 217 | 241 | +20.5% | 122,700 | 29億5483万 | -16.03% | - | 1.89 |
| 04/07 | 205 | 220 | 200 | 200 | -18.37% | 142,400 | 24億5214万 | -30.8% | - | 1.57 |
| 04/04 | 252 | 260 | 230 | 245 | -5.77% | 122,900 | 30億388万 | -16.67% | - | 1.93 |
| 04/03 | 271 | 271 | 256 | 260 | -5.11% | 72,400 | 31億8779万 | -12.46% | - | 2.04 |
| 04/02 | 280 | 285 | 274 | 274 | -2.14% | 37,100 | 33億5944万 | -8.36% | - | 2.15 |
| 04/01 | 287 | 293 | 279 | 280 | -0.71% | 25,100 | 34億3300万 | -6.98% | - | 2.2 |
| 03/31 | 297 | 297 | 280 | 282 | -5.05% | 86,700 | 34億5752万 | -6.93% | - | 2.22 |
| 03/28 | 300 | 300 | 297 | 297 | -1% | 10,800 | 36億4143万 | -2.94% | - | 2.33 |
| 03/27 | 299 | 300 | 298 | 300 | 0% | 9,300 | 36億7822万 | -2.28% | - | 2.36 |
| 03/26 | 300 | 304 | 298 | 300 | +0.33% | 21,800 | 36億7822万 | -2.91% | - | 2.36 |
| 03/25 | 301 | 304 | 298 | 299 | -0.33% | 25,900 | 36億6596万 | -3.55% | - | 2.35 |
| 03/24 | 297 | 300 | 296 | 300 | +0.33% | 29,200 | 36億7822万 | -3.85% | - | 2.36 |
| 03/21 | 300 | 301 | 297 | 299 | -0.33% | 14,800 | 36億6581万 | -4.78% | - | 2.35 |
| 03/19 | 301 | 304 | 299 | 300 | 0% | 16,200 | 36億7807万 | -5.06% | - | 2.36 |
| 03/18 | 295 | 302 | 295 | 300 | +1.01% | 35,400 | 36億7807万 | -5.66% | - | 2.36 |
| 03/17 | 298 | 299 | 295 | 297 | +1.02% | 34,600 | 36億4129万 | -7.19% | - | 2.33 |
| 03/14 | 305 | 306 | 290 | 294 | -1.34% | 42,500 | 36億451万 | -8.41% | - | 2.31 |
| 03/13 | 311 | 311 | 298 | 298 | -3.56% | 23,200 | 36億5355万 | -7.74% | - | 2.34 |
| 03/12 | 300 | 313 | 299 | 309 | +4.04% | 37,600 | 37億8841万 | -4.63% | - | 2.43 |
| 03/11 | 301 | 301 | 289 | 297 | -2.62% | 46,500 | 36億4129万 | -8.9% | - | 2.33 |
| 03/10 | 307 | 307 | 300 | 305 | +2.01% | 26,900 | 37億3937万 | -7.01% | - | 2.4 |
| 03/07 | 297 | 303 | 289 | 299 | -1.97% | 49,900 | 36億6581万 | -9.39% | - | 2.35 |
| 03/06 | 300 | 307 | 300 | 305 | +2.69% | 26,300 | 37億3937万 | -8.41% | - | 2.4 |
| 03/05 | 288 | 297 | 288 | 297 | +2.06% | 31,500 | 36億4129万 | -11.34% | - | 2.33 |
| 03/04 | 302 | 303 | 278 | 291 | -3.96% | 113,100 | 35億6772万 | -13.65% | - | 2.29 |
| 03/03 | 314 | 314 | 301 | 303 | -1.3% | 37,000 | 37億1485万 | -10.88% | - | 2.38 |
| 02/28 | 322 | 322 | 304 | 307 | -4.66% | 93,100 | 37億6389万 | -10.23% | - | 2.41 |
| 02/27 | 316 | 325 | 315 | 322 | +0.63% | 23,500 | 39億4779万 | -6.4% | - | 2.53 |
| 02/26 | 329 | 332 | 315 | 320 | -2.74% | 49,200 | 39億2327万 | -7.25% | - | 2.51 |
| 02/25 | 322 | 333 | 321 | 329 | -1.5% | 34,900 | 40億3361万 | -4.91% | - | 2.59 |
| 02/21 | 335 | 339 | 334 | 334 | -0.89% | 15,000 | 40億9492万 | -3.47% | - | 2.62 |
| 02/20 | 340 | 343 | 336 | 337 | -2.03% | 15,200 | 41億3170万 | -2.32% | - | 2.65 |
| 02/19 | 345 | 345 | 339 | 344 | +0.58% | 37,000 | 42億1752万 | -0.29% | - | 2.7 |
| 02/18 | 336 | 348 | 333 | 342 | +3.32% | 34,600 | 41億9300万 | -0.87% | - | 2.69 |
| 02/17 | 349 | 353 | 331 | 331 | -5.16% | 85,600 | 40億5813万 | -4.06% | - | 2.6 |
| 02/14 | 350 | 351 | 342 | 349 | -0.85% | 63,100 | 42億7882万 | +1.16% | - | 2.74 |
| 02/13 | 347 | 353 | 345 | 352 | +0.57% | 24,800 | 43億1560万 | +1.73% | - | 2.77 |
| 02/12 | 344 | 352 | 340 | 350 | +1.16% | 14,900 | 42億9108万 | +1.16% | - | 2.75 |
| 02/10 | 333 | 346 | 331 | 346 | +3.9% | 29,900 | 42億4204万 | +0.29% | - | 2.72 |
| 02/07 | 332 | 336 | 332 | 333 | -1.19% | 11,000 | 40億8265万 | -3.76% | - | 2.62 |
| 02/06 | 332 | 342 | 331 | 337 | +0.9% | 43,800 | 41億3170万 | -2.88% | - | 2.65 |
| 02/05 | 339 | 339 | 330 | 334 | -0.89% | 20,000 | 40億9492万 | -3.47% | - | 2.62 |
| 02/04 | 341 | 347 | 335 | 337 | -0.88% | 44,700 | 41億3170万 | -2.6% | - | 2.65 |
| 02/03 | 353 | 353 | 340 | 340 | -3.13% | 39,100 | 41億6848万 | -1.73% | - | 2.67 |
| 01/31 | 356 | 357 | 351 | 351 | -1.68% | 31,100 | 43億334万 | +1.74% | - | 2.76 |
| 01/30 | 368 | 368 | 357 | 357 | -3.51% | 35,200 | 43億7690万 | +3.78% | - | 2.81 |
| 01/29 | 361 | 370 | 358 | 370 | +3.06% | 46,700 | 45億3628万 | +7.56% | - | 2.91 |
| 01/28 | 358 | 362 | 353 | 359 | +0.84% | 42,600 | 44億142万 | +4.66% | - | 2.82 |
| 01/27 | 358 | 365 | 352 | 356 | -1.39% | 68,300 | 43億6464万 | +4.09% | - | 2.8 |
| 01/24 | 348 | 364 | 343 | 361 | +3.14% | 89,300 | 44億2594万 | +5.56% | - | 2.84 |
| 01/23 | 360 | 363 | 347 | 350 | -1.96% | 65,100 | 42億9108万 | +2.64% | - | 2.75 |
| 01/22 | 351 | 383 | 350 | 357 | +4.08% | 511,200 | 43億7690万 | +4.39% | - | 2.81 |
| 01/21 | 350 | 352 | 342 | 343 | -1.15% | 25,900 | 42億465万 | +0.29% | - | 2.7 |
| 01/20 | 325 | 348 | 325 | 347 | +7.43% | 48,100 | 42億5369万 | +0.87% | - | 2.73 |
| 01/17 | 322 | 325 | 321 | 323 | -1.22% | 36,200 | 39億5948万 | -6.65% | - | 2.54 |
| 01/16 | 334 | 334 | 325 | 327 | -2.68% | 66,800 | 40億852万 | -6.03% | - | 2.57 |
| 01/15 | 340 | 345 | 335 | 336 | -0.3% | 15,200 | 41億1884万 | -4.27% | - | 2.64 |
| 01/14 | 333 | 340 | 333 | 337 | -0.59% | 23,800 | 41億3110万 | -4.8% | - | 2.65 |
| 01/10 | 342 | 350 | 339 | 339 | -2.02% | 36,000 | 41億5562万 | -5.04% | - | 2.66 |
| 01/09 | 349 | 352 | 345 | 346 | -2.26% | 34,400 | 42億4143万 | -3.62% | - | 2.72 |
| 01/08 | 351 | 360 | 348 | 354 | +0.85% | 25,500 | 43億3950万 | -2.21% | - | 2.78 |
| 01/07 | 348 | 367 | 340 | 351 | +2.03% | 67,600 | 43億272万 | -3.57% | - | 2.76 |
| 01/06 | 363 | 364 | 341 | 344 | -4.97% | 106,000 | 42億1691万 | -6.27% | - | 2.7 |
| 2024 | ||||||||||
| 12/30 | 341 | 363 | 341 | 362 | +4.32% | 95,200 | 44億3756万 | -2.16% | - | 2.84 |
| 12/27 | 335 | 348 | 330 | 347 | +4.52% | 64,500 | 42億5369万 | -6.72% | - | 2.73 |
| 12/26 | 329 | 345 | 329 | 332 | +0.61% | 115,000 | 40億6981万 | -11.23% | - | 2.61 |
| 12/25 | 318 | 345 | 318 | 330 | +3.45% | 135,300 | 40億4529万 | -12.7% | - | 2.59 |
| 12/24 | 321 | 328 | 319 | 319 | -1.24% | 91,100 | 39億1045万 | -16.27% | - | 2.51 |
| 12/23 | 341 | 342 | 323 | 323 | -5.56% | 107,400 | 39億5948万 | -16.1% | - | 2.54 |
| 12/20 | 337 | 348 | 336 | 342 | +0.59% | 70,700 | 41億9240万 | -12.31% | - | 2.69 |
| 12/19 | 330 | 344 | 330 | 340 | +0.59% | 77,800 | 41億6788万 | -13.49% | - | 2.67 |
| 12/18 | 342 | 344 | 338 | 338 | -2.87% | 76,500 | 41億4336万 | -14.86% | - | 2.66 |
| 12/17 | 342 | 350 | 342 | 348 | +1.16% | 62,400 | 42億6595万 | -13.43% | - | 2.73 |
| 12/16 | 355 | 355 | 342 | 344 | -3.1% | 67,800 | 42億1691万 | -15.27% | - | 2.7 |
| 12/13 | 358 | 365 | 355 | 355 | -1.39% | 49,800 | 43億5176万 | -13.41% | - | 2.79 |
| 12/12 | 371 | 376 | 360 | 360 | -2.7% | 69,400 | 44億1305万 | -13.04% | - | 2.83 |
| 12/11 | 382 | 383 | 369 | 370 | -2.37% | 93,100 | 45億3563万 | -11.48% | - | 2.91 |
| 12/10 | 397 | 397 | 379 | 379 | -4.77% | 71,500 | 46億4596万 | -9.98% | - | 2.98 |
| 12/09 | 384 | 398 | 384 | 398 | +1.79% | 56,500 | 48億7887万 | -5.91% | - | 3.13 |
| 12/06 | 398 | 398 | 384 | 391 | -2.01% | 83,100 | 47億9306万 | -8% | - | 3.07 |
| 12/05 | 409 | 409 | 399 | 399 | -2.44% | 17,100 | 48億9113万 | -6.56% | - | 3.13 |
| 12/04 | 400 | 409 | 398 | 409 | +1.74% | 34,200 | 50億1371万 | -4.66% | - | 3.21 |
| 12/03 | 401 | 404 | 398 | 402 | +0.25% | 46,600 | 49億2790万 | -6.51% | - | 3.16 |
| 12/02 | 411 | 411 | 400 | 401 | -2.2% | 55,400 | 49億1565万 | -6.96% | - | 3.15 |
| 11/29 | 414 | 417 | 409 | 410 | -1.68% | 37,300 | 50億2597万 | -5.09% | - | 3.22 |
| 11/28 | 409 | 419 | 409 | 417 | +1.71% | 21,700 | 51億1178万 | -3.7% | - | 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 | |
| 2022年 12月期 | 1,469 12/21 | 893 12/29 | 7,082,300 12/20 | 145億7721万 | 88億6143万 | +12.12% 1/26 | -7.75% 1/31 |
| 2023年 12月期 | 2,390 3/7 | 393 12/26 | 21,393,300 1/4 | 241億9267万 | 40億7004万 | +34.9% 3/6 | -28.19% 8/15 |
| 2024年 12月期 | 1,086 2/20 | 318 12/25 | 21,030,300 2/20 | 112億5004万 | 38億9819万 | +80.26% 2/19 | -29.87% 8/5 |
| 最新 | 370 2025/4/28 | 8,688,100 | 45億3647万 | +35.53% 273 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -61%（0.39倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/04/28 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
318円（2024/12/25） - 16%（1.16倍）
370円（4/28）