株価チャート
株価
4/24
- 前日 (4/23)
- 1,320
- 始値
- 1,301
- 高値
- 1,403
- 安値
- 1,301
- 終値 +4.85%
- 1,384
- 出来高 -45.7%
- 7,777,500
乖離率
- 株価（5日）
移動平均値 - +7.79%
1,284 - 株価（25日）
移動平均値 - +31.56%
1,052 - 出来高（5日）
移動平均値 - +8.59%
7,162,560
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 | 1,301 | 1,403 | 1,301 | 1,384 | +4.85% | 7,777,500 | 601億4199万 | +31.56% | - | 6.5 |
| 04/23 | 1,301 | 1,404 | 1,300 | 1,320 | +9% | 14,323,400 | 573億6086万 | +27.54% | - | 6.2 |
| 04/22 | 1,208 | 1,250 | 1,201 | 1,211 | -0.9% | 2,697,000 | 526億2424万 | +18.61% | - | 5.68 |
| 04/21 | 1,291 | 1,316 | 1,214 | 1,222 | -4.68% | 4,088,800 | 498億6126万 | +20.75% | - | 5.74 |
| 04/18 | 1,234 | 1,312 | 1,218 | 1,282 | +5.51% | 6,926,100 | 523億944万 | +27.94% | - | 6.02 |
| 04/17 | 1,198 | 1,252 | 1,159 | 1,215 | +3.32% | 6,121,200 | 495億7564万 | +22.98% | - | 5.7 |
| 04/16 | 1,197 | 1,205 | 1,145 | 1,176 | -0.34% | 3,891,800 | 479億8432万 | +20.25% | - | 5.52 |
| 04/15 | 1,240 | 1,278 | 1,170 | 1,180 | 0% | 9,345,700 | 481億4754万 | +21.9% | - | 5.54 |
| 04/14 | 1,119 | 1,235 | 1,111 | 1,180 | +8.36% | 10,780,900 | 481億4754万 | +23.04% | - | 5.54 |
| 04/11 | 951 | 1,089 | 951 | 1,089 | +11.46% | 6,318,000 | 444億3446万 | +14.75% | - | 5.11 |
| 04/10 | 975 | 987 | 939 | 977 | +8.56% | 4,119,100 | 398億6453万 | +3.5% | - | 4.59 |
| 04/09 | 920 | 943 | 866 | 900 | -3.74% | 3,646,700 | 367億2270万 | -4.46% | - | 4.23 |
| 04/08 | 898 | 966 | 892 | 935 | +13.33% | 4,063,200 | 381億5080万 | -0.74% | - | 4.39 |
| 04/07 | 833 | 895 | 806 | 825 | -12.42% | 4,482,500 | 336億6247万 | -12.33% | - | 3.87 |
| 04/04 | 1,060 | 1,088 | 910 | 942 | -11.96% | 8,127,800 | 384億3642万 | -0.21% | - | 4.42 |
| 04/03 | 969 | 1,125 | 958 | 1,070 | +3.98% | 13,988,400 | 436億5921万 | +13.47% | - | 5.02 |
| 04/02 | 919 | 1,029 | 914 | 1,029 | +17.06% | 10,173,500 | 419億8628万 | +9.82% | - | 4.83 |
| 04/01 | 913 | 925 | 879 | 879 | -3.51% | 1,846,200 | 358億6583万 | -5.69% | - | 4.13 |
| 03/31 | 924 | 930 | 890 | 911 | -2.98% | 1,964,100 | 371億7153万 | -2.46% | - | 4.28 |
| 03/28 | 953 | 964 | 920 | 939 | +4.1% | 3,084,400 | 383億1401万 | +0.43% | - | 4.41 |
| 03/27 | 907 | 914 | 894 | 902 | -1.2% | 694,000 | 368億430万 | -3.53% | - | 4.23 |
| 03/26 | 930 | 937 | 911 | 913 | -2.46% | 875,700 | 372億5313万 | -2.56% | - | 4.29 |
| 03/25 | 958 | 959 | 927 | 936 | +0.21% | 1,145,100 | 381億9160万 | -0.21% | - | 4.39 |
| 03/24 | 944 | 954 | 929 | 934 | -1.68% | 789,200 | 381億1000万 | -0.53% | - | 4.38 |
| 03/21 | 953 | 967 | 946 | 950 | -0.42% | 774,800 | 361億9652万 | +0.74% | - | 4.46 |
| 03/19 | 974 | 981 | 946 | 954 | -2.25% | 879,200 | 363億4892万 | +0.74% | - | 4.48 |
| 03/18 | 1,002 | 1,007 | 968 | 976 | -1.11% | 1,262,200 | 371億8716万 | +2.74% | - | 4.58 |
| 03/17 | 967 | 999 | 937 | 987 | +2.71% | 1,651,000 | 376億627万 | +3.68% | - | 4.63 |
| 03/14 | 949 | 972 | 934 | 961 | +1.69% | 758,500 | 366億1563万 | +0.63% | - | 4.51 |
| 03/13 | 967 | 982 | 940 | 945 | -1.77% | 882,400 | 360億601万 | -0.74% | - | 4.44 |
| 03/12 | 941 | 986 | 926 | 962 | +3.33% | 1,206,800 | 366億5373万 | +1.16% | - | 4.52 |
| 03/11 | 925 | 940 | 906 | 931 | -0.75% | 806,400 | 354億7258万 | -1.9% | - | 4.37 |
| 03/10 | 954 | 954 | 914 | 938 | -1.37% | 1,004,500 | 357億3930万 | -1.26% | - | 4.4 |
| 03/07 | 986 | 1,025 | 946 | 951 | -0.21% | 2,504,500 | 362億3462万 | -0.11% | - | 4.46 |
| 03/06 | 927 | 953 | 922 | 953 | +3.47% | 639,400 | 363億1082万 | +0.21% | - | 4.47 |
| 03/05 | 911 | 929 | 903 | 921 | +1.43% | 646,300 | 350億9157万 | -2.95% | - | 4.32 |
| 03/04 | 915 | 932 | 896 | 908 | -0.98% | 592,800 | 345億9625万 | -4.22% | - | 4.26 |
| 03/03 | 915 | 927 | 900 | 917 | +2% | 570,600 | 349億3916万 | -3.47% | - | 4.3 |
| 02/28 | 923 | 931 | 888 | 899 | -2.28% | 817,400 | 342億5333万 | -5.27% | - | 3.7 |
| 02/27 | 908 | 946 | 907 | 920 | +1.43% | 924,300 | 350億5347万 | -3.16% | - | 3.79 |
| 02/26 | 952 | 965 | 907 | 907 | -0.87% | 900,000 | 345億5815万 | -4.22% | - | 3.73 |
| 02/25 | 921 | 935 | 910 | 915 | -1.4% | 506,500 | 348億6296万 | -3.17% | - | 3.77 |
| 02/21 | 915 | 970 | 915 | 928 | +0.32% | 906,700 | 353億5828万 | -1.59% | - | 3.82 |
| 02/20 | 932 | 949 | 911 | 925 | -1.07% | 628,600 | 350億9542万 | -1.7% | - | 3.79 |
| 02/19 | 951 | 965 | 930 | 935 | -2.2% | 412,100 | 354億7483万 | -0.85% | - | 3.83 |
| 02/18 | 950 | 956 | 939 | 956 | +1.7% | 439,500 | 362億7159万 | +0.42% | - | 3.92 |
| 02/17 | 975 | 985 | 937 | 940 | -3.49% | 824,100 | 356億6454万 | -2.19% | - | 3.85 |
| 02/14 | 998 | 1,005 | 970 | 974 | -3.66% | 985,000 | 369億5453万 | +0.52% | - | 3.99 |
| 02/13 | 1,037 | 1,065 | 998 | 1,011 | -4.44% | 1,366,000 | 383億5835万 | +3.48% | - | 4.14 |
| 02/12 | 1,025 | 1,070 | 1,008 | 1,058 | +3.73% | 2,397,500 | 401億4157万 | +7.63% | - | 4.34 |
| 02/10 | 1,010 | 1,048 | 972 | 1,020 | -1.26% | 1,415,000 | 386億9982万 | +3.45% | - | 4.18 |
| 02/07 | 1,013 | 1,075 | 982 | 1,033 | -2.09% | 3,412,000 | 391億9305万 | +4.45% | - | 4.23 |
| 02/06 | 905 | 1,055 | 902 | 1,055 | +16.57% | 4,148,200 | 400億2775万 | +6.46% | - | 4.32 |
| 02/05 | 926 | 937 | 893 | 905 | -0.33% | 673,100 | 343億3660万 | -8.68% | - | 3.71 |
| 02/04 | 921 | 929 | 905 | 908 | -2.05% | 570,300 | 344億5042万 | -8.84% | - | 3.72 |
| 02/03 | 960 | 960 | 912 | 927 | -2.83% | 907,700 | 351億7130万 | -7.49% | - | 3.8 |
| 01/31 | 968 | 1,010 | 943 | 954 | -2.95% | 1,115,600 | 361億9571万 | -5.36% | - | 3.91 |
| 01/30 | 962 | 1,025 | 962 | 983 | +7.2% | 2,782,300 | 372億9600万 | -3.06% | - | 4.03 |
| 01/29 | 910 | 922 | 902 | 917 | +2% | 347,500 | 347億9189万 | -10.01% | - | 3.76 |
| 01/28 | 905 | 908 | 895 | 899 | -1.75% | 324,200 | 341億895万 | -12.46% | - | 3.68 |
| 01/27 | 933 | 947 | 913 | 915 | -3.48% | 692,800 | 347億1601万 | -11.68% | - | 3.75 |
| 01/24 | 886 | 970 | 879 | 948 | +7.36% | 1,688,400 | 359億6806万 | -9.28% | - | 3.89 |
| 01/23 | 925 | 925 | 876 | 883 | -6.06% | 1,140,800 | 335億190万 | -16.06% | - | 3.62 |
| 01/22 | 858 | 955 | 857 | 940 | +11.51% | 2,984,500 | 356億6454万 | -11.74% | - | 3.85 |
| 01/21 | 859 | 868 | 840 | 843 | -1.86% | 669,400 | 313億6642万 | -21.65% | - | 3.39 |
| 01/20 | 861 | 885 | 833 | 859 | +0.7% | 1,001,700 | 319億6175万 | -21.26% | - | 3.45 |
| 01/17 | 857 | 878 | 833 | 853 | -4.59% | 2,045,400 | 317億3850万 | -22.88% | - | 3.43 |
| 01/16 | 969 | 980 | 888 | 894 | -7.45% | 1,967,700 | 332億6404万 | -20.46% | - | 3.59 |
| 01/15 | 970 | 1,018 | 961 | 966 | -16.8% | 3,228,100 | 359億4302万 | -15.19% | - | 3.88 |
| 01/14 | 1,169 | 1,174 | 1,125 | 1,161 | -0.68% | 699,500 | 431億9860万 | +0.69% | - | 4.67 |
| 01/10 | 1,126 | 1,169 | 1,126 | 1,169 | +2.1% | 497,700 | 434億9626万 | +0.78% | - | 4.7 |
| 01/09 | 1,165 | 1,172 | 1,115 | 1,145 | -3.29% | 939,700 | 426億327万 | -2.05% | - | 4.6 |
| 01/08 | 1,141 | 1,217 | 1,110 | 1,184 | +2.78% | 2,239,000 | 440億5439万 | -0.17% | - | 4.76 |
| 01/07 | 1,137 | 1,164 | 1,125 | 1,152 | +1.5% | 545,500 | 428億6373万 | -3.36% | - | 4.63 |
| 01/06 | 1,138 | 1,155 | 1,109 | 1,135 | +2.44% | 1,030,100 | 422億3119万 | -5.34% | - | 4.56 |
| 2024 | ||||||||||
| 12/30 | 1,089 | 1,108 | 1,070 | 1,108 | +2.97% | 574,300 | 412億2657万 | -8.51% | - | 4.45 |
| 12/27 | 1,050 | 1,092 | 1,050 | 1,076 | +3.16% | 834,200 | 400億3591万 | -12.31% | - | 4.33 |
| 12/26 | 1,044 | 1,068 | 1,039 | 1,043 | -0.19% | 971,100 | 388億804万 | -16.22% | - | 4.19 |
| 12/25 | 1,048 | 1,066 | 1,034 | 1,045 | +0.1% | 736,000 | 388億8246万 | -17.46% | - | 4.2 |
| 12/24 | 1,066 | 1,075 | 1,044 | 1,044 | -3.06% | 1,013,900 | 388億4525万 | -18.69% | - | 4.2 |
| 12/23 | 1,101 | 1,112 | 1,058 | 1,077 | -3.93% | 1,119,200 | 400億7312万 | -17.22% | - | 4.33 |
| 12/20 | 1,104 | 1,143 | 1,101 | 1,121 | +1.91% | 729,000 | 417億1028万 | -14.82% | - | 4.51 |
| 12/19 | 1,090 | 1,113 | 1,082 | 1,100 | -0.72% | 799,400 | 409億2891万 | -17.42% | - | 4.42 |
| 12/18 | 1,149 | 1,184 | 1,106 | 1,108 | -1.6% | 1,480,100 | 412億2657万 | -17.87% | - | 4.45 |
| 12/17 | 1,138 | 1,152 | 1,120 | 1,126 | -1.14% | 678,400 | 418億9632万 | -17.63% | - | 4.53 |
| 12/16 | 1,110 | 1,165 | 1,104 | 1,139 | +0.62% | 1,204,300 | 423億8002万 | -17.88% | - | 4.58 |
| 12/13 | 1,200 | 1,200 | 1,125 | 1,132 | -5.59% | 1,752,900 | 421億1956万 | -19.37% | - | 4.55 |
| 12/12 | 1,239 | 1,240 | 1,191 | 1,199 | -1.96% | 949,600 | 446億1251万 | -15.8% | - | 4.82 |
| 12/11 | 1,230 | 1,237 | 1,208 | 1,223 | -0.33% | 889,800 | 455億550万 | -14.95% | - | 4.92 |
| 12/10 | 1,229 | 1,245 | 1,217 | 1,227 | -0.49% | 764,300 | 456億5433万 | -15.55% | - | 4.93 |
| 12/09 | 1,266 | 1,318 | 1,232 | 1,233 | -4.64% | 1,353,700 | 458億7758万 | -15.95% | - | 4.96 |
| 12/06 | 1,267 | 1,350 | 1,255 | 1,293 | +1.89% | 1,838,400 | 481億1007万 | -12.75% | - | 5.2 |
| 12/05 | 1,313 | 1,342 | 1,268 | 1,269 | -2.91% | 1,208,600 | 472億1707万 | -15.17% | - | 5.1 |
| 12/04 | 1,312 | 1,333 | 1,281 | 1,307 | -2.1% | 1,698,600 | 486億3098万 | -13.5% | - | 5.25 |
| 12/03 | 1,399 | 1,417 | 1,327 | 1,335 | -4.64% | 2,709,900 | 496億7281万 | -12.34% | - | 5.37 |
| 12/02 | 1,555 | 1,569 | 1,397 | 1,400 | -10.83% | 7,132,700 | 520億9134万 | -8.68% | - | 5.63 |
| 11/29 | 1,345 | 1,571 | 1,320 | 1,570 | +17.08% | 8,581,300 | 584億1671万 | +2.01% | - | 8.5 |
| 11/28 | 1,328 | 1,362 | 1,311 | 1,341 | +0.45% | 757,500 | 498億9606万 | -12.81% | - | 7.26 |
| 11/27 | 1,401 | 1,405 | 1,334 | 1,335 | -6.12% | 1,193,100 | 496億7281万 | -13.48% | - | 7.23 |
| 11/26 | 1,500 | 1,505 | 1,406 | 1,422 | -5.51% | 993,500 | 529億991万 | -8.14% | - | 7.7 |
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 | |
| 2024年 5月期 | 4,975 3/22 | 643 12/7 | 50,681,500 1/30 | +115.41% 2/15 | -21.6% 6/6 |
| 最新 | 1,384 2025/4/24 | 7,777,500 | +31.56% 1,052 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/04/24 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
643円（2023/12/07） - 115%（2.15倍）
1,384円（4/24）