株価チャート

株価

4/24

前日 (4/23): 2,064
始値: 2,048
高値: 2,070
安値: 2,006
終値 -1.31%: 2,037
出来高 -5.54%: 3,836,200

乖離率

株価（5日） 移動平均値: -0.97%
2,057
株価（25日） 移動平均値: -12.35%
2,324
出来高（5日） 移動平均値: -4.6%
4,021,260

2024/11/26～2025/04/24

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
04/24	2,048	2,070	2,006	2,037	-1.31%	3,836,200	1337億2925万	-12.35%	26.22	8.93
04/23	2,050	2,069	2,003	2,064	+3.67%	4,061,000	1355億180万	-12.43%	26.57	9.05
04/22	2,049	2,062	1,989	1,991	-3.21%	4,404,600	1307億934万	-16.66%	25.63	8.73
04/21	2,110	2,115	2,045	2,057	-3.74%	4,358,400	1350億4225万	-15.04%	26.48	9.02
04/18	2,139	2,150	2,103	2,137	+0.38%	3,446,100	1402億9426万	-12.6%	27.51	9.37
04/17	2,142	2,149	2,070	2,129	+0.09%	6,506,100	1397億6906万	-13.7%	27.41	9.33
04/16	2,216	2,228	2,090	2,127	-10.1%	16,363,600	1396億3776万	-14.61%	27.38	9.32
04/15	2,380	2,398	2,332	2,366	+0.6%	2,643,100	1553億2813万	-5.89%	30.46	10.37
04/14	2,370	2,405	2,340	2,352	-0.34%	3,416,500	1544億903万	-7.33%	30.28	10.31
04/11	2,309	2,362	2,246	2,360	+0.04%	5,335,600	1549億3423万	-7.45%	30.38	10.34
04/10	2,372	2,372	2,300	2,359	+6.89%	4,809,700	1548億6858万	-8.1%	30.37	10.34
04/09	2,233	2,242	2,147	2,207	-2.69%	5,369,300	1448億8977万	-14.36%	28.41	9.67
04/08	2,237	2,285	2,206	2,268	+13.17%	5,250,900	1488億9442万	-12.6%	29.19	9.94
04/07	2,000	2,102	1,993	2,004	-11.44%	6,971,000	1315億6280万	-23.25%	25.8	8.78
04/04	2,300	2,310	2,151	2,263	-2.46%	8,690,100	1485億6617万	-14.15%	29.13	9.92
04/03	2,200	2,390	2,200	2,320	+0.09%	8,276,800	1523億823万	-12.32%	29.86	10.17
04/02	2,318	2,339	2,257	2,318	+0.35%	4,962,500	1521億7693万	-12.66%	29.84	10.16
04/01	2,411	2,412	2,310	2,310	-3.63%	4,677,700	1516億5173万	-13.22%	29.74	10.12
03/31	2,494	2,509	2,393	2,397	-4.54%	5,497,200	1573億6328万	-10.06%	30.86	10.51
03/28	2,550	2,592	2,494	2,511	-2.52%	6,658,400	1648億4740万	-5.92%	32.32	11.01
03/27	2,630	2,652	2,561	2,576	-2.24%	4,441,900	1691億1465万	-3.56%	33.16	11.29
03/26	2,727	2,727	2,631	2,635	-3.41%	4,887,800	1729億8801万	-1.31%	33.92	11.55
03/25	2,784	2,786	2,721	2,728	-1.27%	2,973,100	1790億9347万	+2.21%	35.12	11.96
03/24	2,841	2,848	2,754	2,763	-2.23%	4,298,800	1813億9122万	+3.95%	35.57	12.11
03/21	2,897	2,936	2,822	2,826	-1.26%	6,512,500	1854億7151万	+6.44%	36.38	12.39
03/19	2,862	2,916	2,827	2,862	+0.39%	8,335,600	1878億3420万	+6.91%	36.84	12.54
03/18	2,840	2,878	2,797	2,851	+2.11%	9,371,800	1871億1227万	+5.79%	36.7	12.5
03/17	2,679	2,792	2,660	2,792	+5%	11,868,800	1832億4007万	+3.1%	35.94	12.24
03/14	2,699	2,700	2,595	2,659	-1.66%	10,245,300	1745億1123万	-2.24%	34.23	11.65
03/13	2,776	2,904	2,704	2,704	-0.81%	19,090,500	1774億6460万	-1.21%	34.81	11.85
03/12	2,750	2,819	2,691	2,726	+1.41%	12,259,700	1789億847万	-0.76%	35.09	11.95
03/11	2,893	2,911	2,638	2,688	-9.22%	14,430,100	1764億1451万	-2.22%	34.6	11.78
03/10	2,774	3,085	2,741	2,961	+10.73%	22,024,400	1943億3161万	+7.56%	38.12	12.98
03/07	2,674	2,737	2,582	2,674	-3.5%	16,042,000	1754億9568万	-2.66%	34.42	11.72
03/06	2,605	2,889	2,578	2,771	+6.29%	17,294,700	1818億6183万	+0.69%	35.67	12.15
03/05	2,657	2,712	2,596	2,607	-2.1%	5,963,300	1710億9845万	-5.3%	33.56	11.43
03/04	2,640	2,689	2,556	2,663	0%	9,295,800	1747億7375万	-3.41%	34.28	11.67
03/03	2,650	2,670	2,563	2,663	+1.64%	7,488,600	1747億7375万	-3.58%	34.28	11.67
02/28	2,605	2,684	2,525	2,620	+3.72%	12,686,600	1719億5164万	-5.31%	33.73	11.48
02/27	2,511	2,606	2,506	2,526	+0.6%	4,964,400	1657億8239万	-9.07%	32.52	11.07
02/26	2,503	2,548	2,481	2,511	-1.02%	5,341,700	1647億9793万	-9.94%	32.32	11.01
02/25	2,365	2,550	2,365	2,537	+6.82%	7,468,000	1665億432万	-9.3%	32.66	11.12
02/21	2,459	2,479	2,364	2,375	-5.08%	6,400,700	1558億7220万	-15.36%	30.57	10.41
02/20	2,555	2,622	2,495	2,502	-1.96%	7,240,900	1557億3899万	-11.34%	32.21	10.97
02/19	2,531	2,610	2,495	2,552	+0.35%	8,560,100	1588億5128万	-9.89%	32.85	11.19
02/18	2,605	2,646	2,517	2,543	-3.16%	8,971,300	1582億9106万	-10.52%	32.73	11.15
02/17	2,455	2,626	2,432	2,626	+7.58%	15,082,800	1634億5747万	-7.96%	33.8	11.51
02/14	2,704	2,709	2,393	2,441	-9.26%	20,925,900	1519億4199万	-14.41%	31.42	10.7
02/13	2,930	2,966	2,690	2,690	-20.65%	14,444,900	1674億4120万	-5.85%	34.63	11.79
02/12	3,300	3,420	3,265	3,390	+2.88%	6,056,800	2110億1326万	+18.91%	43.64	14.86
02/10	3,185	3,300	3,145	3,295	+3.62%	3,415,700	2050億9991万	+17.05%	42.42	14.44
02/07	3,105	3,195	3,090	3,180	+2.42%	3,034,200	1979億4164万	+14.02%	40.93	13.94
02/06	3,085	3,130	3,050	3,105	+0.65%	3,141,100	1932億7320万	+12.17%	39.97	13.61
02/05	2,967	3,095	2,967	3,085	+5%	5,382,200	1920億2829万	+12.18%	39.71	13.52
02/04	2,782	2,954	2,771	2,938	+5.91%	6,330,500	1828億7816万	+7.19%	37.82	12.88
02/03	2,771	2,811	2,722	2,774	-0.54%	2,554,700	1726億6984万	+1.46%	35.71	12.16
01/31	2,826	2,826	2,755	2,789	-1.31%	3,579,100	1736億353万	+2.35%	35.9	12.22
01/30	2,787	2,887	2,771	2,826	+0.86%	5,098,300	1759億663万	+4.17%	36.38	12.39
01/29	2,763	2,908	2,752	2,802	+0.68%	4,871,500	1744億1273万	+3.59%	36.07	12.28
01/28	2,715	2,815	2,678	2,783	+2.35%	4,267,900	1732億3006万	+3.15%	35.82	12.2
01/27	2,800	2,865	2,711	2,719	-1.91%	4,700,100	1692億4633万	+1.12%	35	11.92
01/24	2,803	2,853	2,760	2,772	-0.43%	4,122,200	1725億4535万	+3.16%	35.68	12.15
01/23	2,905	2,907	2,758	2,784	-4.1%	4,813,800	1732億9230万	+3.65%	35.84	12.2
01/22	2,838	3,010	2,802	2,903	+4.12%	10,424,700	1806億9955万	+8.12%	37.37	12.72
01/21	2,766	2,821	2,716	2,788	+1.98%	3,677,200	1735億4129万	+4.19%	35.89	12.22
01/20	2,760	2,851	2,723	2,734	-0.91%	4,071,400	1701億8001万	+2.28%	35.19	11.98
01/17	2,760	2,790	2,709	2,759	-0.68%	2,865,700	1717億3616万	+3.29%	35.52	12.09
01/16	2,778	2,828	2,750	2,778	+1.02%	5,195,300	1729億1883万	+4.36%	35.76	12.18
01/15	2,843	2,907	2,736	2,750	-1.61%	7,976,800	1711億7595万	+3.7%	35.4	12.05
01/14	2,800	2,866	2,772	2,795	-1.06%	6,489,800	1739億7701万	+5.99%	35.98	12.25
01/10	2,585	2,839	2,559	2,825	+9.28%	10,361,200	1758億4438万	+7.74%	36.36	12.38
01/09	2,540	2,614	2,507	2,585	+0.43%	3,356,400	1609億539万	-0.62%	33.28	11.33
01/08	2,514	2,634	2,504	2,574	+1.14%	4,496,500	1602億2068万	-1.15%	33.13	11.28
01/07	2,547	2,665	2,511	2,545	+1.92%	6,144,100	1584億1556万	-2.3%	32.76	11.15
01/06	2,619	2,659	2,496	2,497	-4.98%	3,521,500	1554億2776万	-4.26%	32.14	10.94
2024
12/30	2,700	2,749	2,625	2,628	-0.83%	6,289,500	1635億8196万	+0.54%	33.83	10.92
12/27	2,703	2,758	2,634	2,650	-0.82%	5,133,200	1649億5137万	+1.26%	34.11	11.01
12/26	2,870	2,890	2,670	2,672	-6.61%	8,533,200	1663億2077万	+2.1%	34.4	11.1
12/25	2,748	2,913	2,733	2,861	+4.07%	9,598,600	1780億8523万	+9.24%	36.83	11.89
12/24	2,567	2,749	2,530	2,749	+7.8%	7,098,900	1711億1370万	+5.41%	35.39	11.42
12/23	2,513	2,594	2,507	2,550	+1.72%	3,859,200	1586億6967万	-1.89%	32.83	10.59
12/20	2,617	2,642	2,492	2,507	-4.13%	3,512,700	1559億9406万	-3.43%	32.27	10.41
12/19	2,572	2,652	2,556	2,615	-0.27%	2,755,200	1627億1419万	+0.77%	33.66	10.86
12/18	2,582	2,651	2,547	2,622	+1.94%	4,180,900	1631億4975万	+1.27%	33.75	10.89
12/17	2,695	2,703	2,564	2,572	-3.49%	3,621,300	1600億3858万	-0.43%	33.11	10.68
12/16	2,731	2,737	2,601	2,665	-2.88%	5,146,300	1658億2536万	+3.66%	34.31	11.07
12/13	2,769	2,832	2,721	2,744	-0.11%	7,618,400	1707億4100万	+7.44%	35.32	11.4
12/12	2,715	2,799	2,661	2,747	+1.82%	6,848,500	1709億2767万	+8.53%	35.36	11.41
12/11	2,717	2,732	2,607	2,698	-0.63%	5,824,100	1678億7873万	+7.49%	34.73	11.21
12/10	2,665	2,755	2,636	2,715	+1.38%	5,929,900	1689億3653万	+9.08%	34.95	11.28
12/09	2,544	2,687	2,535	2,678	+5.56%	6,421,800	1666億3426万	+8.46%	34.47	11.13
12/06	2,538	2,562	2,451	2,537	+1%	4,735,400	1578億6076万	+3.76%	32.66	10.54
12/05	2,429	2,528	2,416	2,512	+5.06%	5,454,600	1563億518万	+3.76%	32.34	10.44
12/04	2,379	2,445	2,343	2,391	-0.71%	4,481,000	1487億7614万	+0.04%	30.78	9.93
12/03	2,268	2,450	2,235	2,408	+4.47%	8,637,500	1498億3394万	+2.16%	31	10
12/02	2,540	2,544	2,272	2,305	-13.28%	13,007,600	1434億2493万	-0.73%	29.67	9.58
11/29	2,599	2,684	2,541	2,658	+2.27%	4,379,200	1653億8979万	+16.02%	34.22	11.04
11/28	2,612	2,627	2,561	2,599	-1.1%	4,158,100	1617億1861万	+15.61%	33.46	10.8
11/27	2,626	2,688	2,613	2,628	-0.76%	4,692,700	1635億2309万	+19.18%	33.83	10.92
11/26	2,706	2,728	2,583	2,648	-1.93%	4,801,900	1647億6756万	+22.42%	34.09	11

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	2,000 3/27	1,300 3/31	28,404,400 3/28	1222億4840万	794億6146万	+16.97% 5/8	-
2024年 3月期	3,325 12/1	1,320 4/7	27,530,300 6/19	2032億3796万	806億8394万	+40% 6/19	-18.05% 4/25
最新	2,037 2025/4/24		3,836,200	1337億2925万		-12.35% 2,324

年間値上がり率

2024/12/30 vs 2023/12/29: -4%（0.96倍）
2025/04/24 vs 2024/12/30: -22%（0.78倍）
過去安値 1,300円（2023/03/31）: 57%（1.57倍）
2,037円（4/24）

5253 カバー

株価チャート

株価

4/24

乖離率

2024/11/26～2025/04/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート