株価チャート
株価
4/25
- 前日 (4/24)
- 75
- 始値
- 75
- 高値
- 77
- 安値
- 75
- 終値 +2.67%
- 77
- 出来高 +22.86%
- 202,100
乖離率
- 株価（5日）
移動平均値 - 0%
77 - 株価（25日）
移動平均値 - +4.05%
74 - 出来高（5日）
移動平均値 - -63.02%
546,500
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 75 | 77 | 75 | 77 | +2.67% | 202,100 | - | +4.05% | - | - |
| 04/24 | 77 | 78 | 75 | 75 | -2.6% | 164,500 | - | 0% | - | - |
| 04/23 | 78 | 79 | 75 | 77 | +2.67% | 329,100 | - | +2.67% | - | - |
| 04/22 | 77 | 81 | 73 | 75 | -5.06% | 1,511,500 | - | 0% | - | - |
| 04/21 | 76 | 79 | 75 | 79 | +5.33% | 525,300 | - | +3.95% | - | - |
| 04/18 | 74 | 78 | 74 | 75 | +1.35% | 344,500 | - | -1.32% | - | - |
| 04/17 | 72 | 76 | 72 | 74 | +4.23% | 400,500 | - | -2.63% | - | - |
| 04/16 | 76 | 80 | 68 | 71 | -7.79% | 1,603,900 | - | -7.79% | - | - |
| 04/15 | 74 | 77 | 74 | 77 | +5.48% | 573,000 | - | 0% | - | - |
| 04/14 | 72 | 75 | 72 | 73 | +2.82% | 513,400 | - | -5.19% | - | - |
| 04/11 | 66 | 72 | 65 | 71 | +5.97% | 501,900 | - | -7.79% | - | - |
| 04/10 | 69 | 69 | 66 | 67 | +8.06% | 792,000 | - | -14.1% | - | - |
| 04/09 | 63 | 65 | 60 | 62 | -3.13% | 820,200 | - | -20.51% | - | - |
| 04/08 | 64 | 65 | 62 | 64 | +12.28% | 663,400 | - | -18.99% | - | - |
| 04/07 | 57 | 60 | 57 | 57 | -13.64% | 1,045,100 | - | -28.75% | - | - |
| 04/04 | 68 | 68 | 62 | 66 | -5.71% | 1,738,600 | - | -18.52% | - | - |
| 04/03 | 69 | 84 | 67 | 70 | -5.41% | 5,846,800 | - | -14.63% | - | - |
| 04/02 | 78 | 79 | 74 | 74 | -5.13% | 1,340,800 | - | -9.76% | - | - |
| 04/01 | 82 | 82 | 78 | 78 | -4.88% | 830,000 | - | -6.02% | - | - |
| 03/31 | 84 | 89 | 80 | 82 | 0% | 1,329,900 | - | -1.2% | - | - |
| 03/28 | 83 | 84 | 81 | 82 | 0% | 461,700 | - | -2.38% | - | - |
| 03/27 | 84 | 84 | 81 | 82 | -2.38% | 317,100 | - | -2.38% | - | - |
| 03/26 | 83 | 84 | 82 | 84 | +3.7% | 262,200 | - | -1.18% | - | - |
| 03/25 | 83 | 84 | 81 | 81 | -1.22% | 619,900 | - | -4.71% | - | - |
| 03/24 | 85 | 85 | 81 | 82 | -3.53% | 569,100 | - | -3.53% | - | - |
| 03/21 | 85 | 87 | 83 | 85 | -1.16% | 499,800 | - | 0% | - | - |
| 03/19 | 90 | 90 | 84 | 86 | -3.37% | 1,336,700 | - | +1.18% | - | - |
| 03/18 | 96 | 96 | 86 | 89 | -3.26% | 2,440,300 | - | +4.71% | - | - |
| 03/17 | 83 | 92 | 82 | 92 | +13.58% | 2,237,400 | - | +9.52% | - | - |
| 03/14 | 79 | 82 | 78 | 81 | +3.85% | 667,700 | - | -3.57% | - | - |
| 03/13 | 80 | 81 | 78 | 78 | -2.5% | 745,200 | - | -7.14% | - | - |
| 03/12 | 80 | 80 | 79 | 80 | +2.56% | 436,500 | - | -4.76% | - | - |
| 03/11 | 79 | 80 | 77 | 78 | -1.27% | 869,600 | - | -7.14% | - | - |
| 03/10 | 79 | 81 | 78 | 79 | 0% | 414,400 | - | -5.95% | - | - |
| 03/07 | 81 | 82 | 78 | 79 | -3.66% | 1,234,700 | - | -5.95% | - | - |
| 03/06 | 83 | 83 | 81 | 82 | +1.23% | 446,800 | - | -2.38% | - | - |
| 03/05 | 80 | 82 | 80 | 81 | +1.25% | 539,100 | - | -3.57% | - | - |
| 03/04 | 81 | 82 | 79 | 80 | -2.44% | 910,700 | - | -4.76% | - | - |
| 03/03 | 85 | 86 | 81 | 82 | -2.38% | 1,072,200 | - | -2.38% | - | - |
| 02/28 | 86 | 91 | 83 | 84 | -3.45% | 2,058,700 | - | 0% | - | - |
| 02/27 | 88 | 91 | 87 | 87 | +1.16% | 805,800 | - | +3.57% | - | - |
| 02/26 | 87 | 89 | 86 | 86 | -3.37% | 825,800 | - | +2.38% | - | - |
| 02/25 | 91 | 92 | 88 | 89 | -4.3% | 652,200 | - | +5.95% | - | - |
| 02/21 | 91 | 94 | 90 | 93 | -1.06% | 1,204,900 | - | +10.71% | - | - |
| 02/20 | 95 | 101 | 93 | 94 | -2.08% | 1,977,100 | - | +13.25% | - | - |
| 02/19 | 110 | 118 | 95 | 96 | 0% | 10,119,700 | - | +15.66% | - | - |
| 02/18 | 84 | 101 | 82 | 96 | +14.29% | 3,796,400 | - | +17.07% | - | - |
| 02/17 | 83 | 85 | 79 | 84 | -1.18% | 1,374,700 | - | +2.44% | - | - |
| 02/14 | 83 | 85 | 80 | 85 | +2.41% | 1,011,600 | - | +3.66% | - | - |
| 02/13 | 82 | 84 | 79 | 83 | +1.22% | 816,500 | - | +1.22% | - | - |
| 02/12 | 83 | 85 | 81 | 82 | +1.23% | 1,279,200 | - | 0% | - | - |
| 02/10 | 80 | 81 | 79 | 81 | +2.53% | 340,900 | - | -1.22% | - | - |
| 02/07 | 79 | 80 | 78 | 79 | +1.28% | 131,500 | - | -4.82% | - | - |
| 02/06 | 81 | 82 | 78 | 78 | -2.5% | 442,200 | - | -6.02% | - | - |
| 02/05 | 79 | 86 | 79 | 80 | +1.27% | 1,728,900 | - | -3.61% | - | - |
| 02/04 | 79 | 80 | 77 | 79 | +1.28% | 569,000 | - | -5.95% | - | - |
| 02/03 | 79 | 81 | 78 | 78 | -2.5% | 423,300 | - | -7.14% | - | - |
| 01/31 | 80 | 81 | 79 | 80 | 0% | 199,900 | - | -5.88% | - | - |
| 01/30 | 81 | 82 | 79 | 80 | -2.44% | 466,400 | - | -5.88% | - | - |
| 01/29 | 82 | 82 | 80 | 82 | +2.5% | 366,800 | - | -4.65% | - | - |
| 01/28 | 83 | 83 | 80 | 80 | -2.44% | 669,100 | - | -6.98% | - | - |
| 01/27 | 82 | 84 | 81 | 82 | 0% | 370,000 | - | -5.75% | - | - |
| 01/24 | 82 | 84 | 81 | 82 | 0% | 289,800 | - | -5.75% | - | - |
| 01/23 | 84 | 84 | 81 | 82 | -2.38% | 303,600 | - | -6.82% | - | - |
| 01/22 | 83 | 85 | 83 | 84 | +1.2% | 415,500 | - | -4.55% | - | - |
| 01/21 | 84 | 84 | 81 | 83 | -1.19% | 465,000 | - | -6.74% | - | - |
| 01/20 | 82 | 84 | 81 | 84 | +1.2% | 440,500 | - | -5.62% | - | - |
| 01/17 | 84 | 86 | 82 | 83 | -1.19% | 452,600 | - | -7.78% | - | - |
| 01/16 | 90 | 94 | 83 | 84 | +1.2% | 2,221,200 | - | -7.69% | - | - |
| 01/15 | 82 | 84 | 82 | 83 | +1.22% | 139,800 | - | -9.78% | - | - |
| 01/14 | 86 | 86 | 81 | 82 | -4.65% | 705,300 | - | -10.87% | - | - |
| 01/10 | 85 | 86 | 84 | 86 | +1.18% | 374,700 | - | -7.53% | - | - |
| 01/09 | 88 | 88 | 84 | 85 | -4.49% | 789,500 | - | -9.57% | - | - |
| 01/08 | 87 | 92 | 85 | 89 | +3.49% | 966,800 | - | -7.29% | - | - |
| 01/07 | 89 | 89 | 84 | 86 | -2.27% | 842,300 | - | -11.34% | - | - |
| 01/06 | 89 | 89 | 86 | 88 | 0% | 505,200 | - | -10.2% | - | - |
| 2024 | ||||||||||
| 12/30 | 89 | 92 | 87 | 88 | 0% | 1,377,000 | - | -11.11% | - | - |
| 12/27 | 87 | 90 | 87 | 88 | +1.15% | 578,400 | - | -12.87% | - | - |
| 12/26 | 92 | 94 | 86 | 87 | -7.45% | 1,808,100 | - | -14.71% | - | - |
| 12/25 | 90 | 108 | 88 | 94 | +6.82% | 4,869,800 | - | -8.74% | - | - |
| 12/24 | 86 | 90 | 86 | 88 | -1.12% | 955,100 | - | -15.38% | - | - |
| 12/23 | 88 | 91 | 87 | 89 | -2.2% | 907,300 | - | -15.24% | - | - |
| 12/20 | 94 | 94 | 90 | 91 | -6.19% | 1,061,500 | - | -14.15% | - | - |
| 12/19 | 93 | 98 | 92 | 97 | +2.11% | 428,800 | - | -9.35% | - | - |
| 12/18 | 92 | 96 | 91 | 95 | +3.26% | 503,800 | - | -11.21% | - | - |
| 12/17 | 93 | 95 | 91 | 92 | -1.08% | 310,600 | - | -14.81% | - | - |
| 12/16 | 93 | 97 | 92 | 93 | 0% | 584,100 | - | -13.89% | - | - |
| 12/13 | 97 | 97 | 92 | 93 | -3.13% | 562,300 | - | -14.68% | - | - |
| 12/12 | 97 | 99 | 96 | 96 | -1.03% | 316,200 | - | -11.93% | - | - |
| 12/11 | 99 | 100 | 96 | 97 | -2.02% | 385,200 | - | -11.82% | - | - |
| 12/10 | 100 | 103 | 99 | 99 | 0% | 552,500 | - | -10% | - | - |
| 12/09 | 101 | 104 | 99 | 99 | -1% | 348,500 | - | -10.81% | - | - |
| 12/06 | 104 | 105 | 98 | 100 | -2.91% | 486,000 | - | -10.71% | - | - |
| 12/05 | 107 | 107 | 103 | 103 | -2.83% | 266,700 | - | -8.85% | - | - |
| 12/04 | 110 | 111 | 106 | 106 | -1.85% | 243,700 | - | -6.19% | - | - |
| 12/03 | 113 | 114 | 108 | 108 | -2.7% | 310,900 | - | -5.26% | - | - |
| 12/02 | 114 | 115 | 111 | 111 | -2.63% | 214,000 | - | -2.63% | - | - |
| 11/29 | 115 | 117 | 113 | 114 | -1.72% | 281,000 | - | -0.87% | - | - |
| 11/28 | 116 | 119 | 115 | 116 | -0.85% | 267,200 | - | +0.87% | - | - |
| 11/27 | 119 | 129 | 115 | 117 | -1.68% | 1,712,000 | - | +1.74% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 12月期 | 1,145 5/2 | 233 12/25 | 16,735,300 8/17 | +44.53% 1/22 | -51.38% 8/18 |
| 2024年 12月期 | 453 5/20 | 86 12/26 12/24 | 27,792,000 1/23 | +34.05% 4/2 | -39.58% 8/15 |
| 最新 | 77 2025/4/25 | 202,100 | +4.05% 74 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -69%（0.31倍）
- 2025/04/25 vs 2024/12/30
- -12%（0.88倍）