株価チャート
株価
4/28
- 前日 (4/25)
- 1,117
- 始値
- 1,103
- 高値
- 1,110
- 安値
- 1,098
- 終値 -1.7%
- 1,098
- 出来高 -78.85%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -3.17%
1,134 - 株価（25日）
移動平均値 - -9.26%
1,210 - 出来高（5日）
移動平均値 - -65.63%
3,200
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 | 1,103 | 1,110 | 1,098 | 1,098 | -1.7% | 1,100 | 27億6652万 | -9.26% | 24.7 | 1.58 |
| 04/25 | 1,135 | 1,135 | 1,111 | 1,117 | -1.41% | 5,200 | 28億1439万 | -8.29% | 25.12 | 1.6 |
| 04/24 | 1,144 | 1,160 | 1,126 | 1,133 | -1.56% | 2,200 | 28億5470万 | -7.28% | 25.48 | 1.63 |
| 04/23 | 1,179 | 1,180 | 1,148 | 1,151 | -1.88% | 6,100 | 29億5万 | -6.04% | 25.89 | 1.65 |
| 04/22 | 1,178 | 1,190 | 1,173 | 1,173 | -1.51% | 1,400 | 29億5549万 | -4.32% | 26.38 | 1.68 |
| 04/21 | 1,200 | 1,208 | 1,191 | 1,191 | -2.93% | 1,300 | 30億84万 | -3.01% | 26.79 | 1.71 |
| 04/18 | 1,191 | 1,255 | 1,191 | 1,227 | +2.16% | 6,300 | 30億9154万 | 0% | 27.6 | 1.76 |
| 04/17 | 1,195 | 1,240 | 1,195 | 1,201 | -0.25% | 9,100 | 30億2603万 | -1.8% | 27.01 | 1.72 |
| 04/16 | 1,257 | 1,257 | 1,204 | 1,204 | -4.22% | 4,400 | 30億3359万 | -1.31% | 27.08 | 1.73 |
| 04/15 | 1,182 | 1,411 | 1,182 | 1,257 | +5.72% | 169,200 | 31億6713万 | +3.63% | 28.27 | 1.8 |
| 04/14 | 1,183 | 1,199 | 1,183 | 1,189 | -0.83% | 2,100 | 29億9580万 | -1.33% | 26.74 | 1.71 |
| 04/11 | 1,182 | 1,220 | 1,182 | 1,199 | -1.07% | 1,900 | 30億2100万 | -0.66% | 26.97 | 1.72 |
| 04/10 | 1,225 | 1,225 | 1,182 | 1,212 | +4.03% | 6,900 | 30億5375万 | +0.58% | 27.26 | 1.74 |
| 04/09 | 1,222 | 1,224 | 1,131 | 1,165 | -6.95% | 11,800 | 29億3533万 | -2.92% | 26.2 | 1.67 |
| 04/08 | 1,190 | 1,300 | 1,190 | 1,252 | +5.3% | 8,300 | 31億5453万 | +4.59% | 28.16 | 1.8 |
| 04/07 | 1,058 | 1,190 | 978 | 1,189 | +3.57% | 21,700 | 29億9580万 | +0.17% | 26.74 | 1.71 |
| 04/04 | 1,173 | 1,240 | 1,100 | 1,148 | -4.57% | 32,700 | 28億9250万 | -2.71% | 25.82 | 1.65 |
| 04/03 | 1,174 | 1,227 | 1,136 | 1,203 | +0.42% | 15,400 | 30億3107万 | +2.47% | 27.06 | 1.73 |
| 04/02 | 1,223 | 1,223 | 1,121 | 1,198 | -2.04% | 16,900 | 30億1848万 | +2.83% | 26.95 | 1.72 |
| 04/01 | 1,298 | 1,298 | 1,208 | 1,223 | -4.3% | 12,600 | 30億8147万 | +5.89% | 27.51 | 1.75 |
| 03/31 | 1,200 | 1,320 | 1,200 | 1,278 | +0.31% | 17,400 | 32億2004万 | +11.62% | 28.75 | 1.83 |
| 03/28 | 1,286 | 1,327 | 1,261 | 1,274 | +1.43% | 19,100 | 32億997万 | +12.54% | 28.66 | 1.83 |
| 03/27 | 1,371 | 1,380 | 1,223 | 1,256 | -10.35% | 37,100 | 31億6461万 | +12.34% | 28.25 | 1.8 |
| 03/26 | 1,333 | 1,412 | 1,310 | 1,401 | +6.14% | 71,900 | 35億2995万 | +26.67% | 31.51 | 2.01 |
| 03/25 | 1,288 | 1,338 | 1,267 | 1,320 | +3.21% | 38,900 | 33億2587万 | +21.55% | 29.69 | 1.89 |
| 03/24 | 1,214 | 1,291 | 1,211 | 1,279 | +4.84% | 21,300 | 32億2256万 | +19.64% | 28.77 | 1.83 |
| 03/21 | 1,160 | 1,228 | 1,160 | 1,220 | 0% | 41,500 | 30億7391万 | +15.97% | 27.44 | 1.75 |
| 03/19 | 1,200 | 1,224 | 1,195 | 1,220 | +4.27% | 16,900 | 30億7391万 | +17.53% | 27.44 | 1.75 |
| 03/18 | 1,247 | 1,247 | 1,160 | 1,170 | -4.41% | 18,200 | 29億4793万 | +14.37% | 26.32 | 1.68 |
| 03/17 | 1,185 | 1,224 | 1,172 | 1,224 | +5.97% | 14,700 | 30億8399万 | +21.19% | 27.53 | 1.76 |
| 03/14 | 1,140 | 1,161 | 1,130 | 1,155 | +1.32% | 7,400 | 29億1013万 | +16.2% | 25.98 | 1.66 |
| 03/13 | 1,121 | 1,161 | 1,067 | 1,140 | +1.33% | 24,400 | 28億7234万 | +16.21% | 25.64 | 1.64 |
| 03/12 | 1,044 | 1,184 | 1,036 | 1,125 | +8.49% | 13,600 | 28億3455万 | +16.22% | 25.3 | 1.61 |
| 03/11 | 1,000 | 1,039 | 940 | 1,037 | -2.17% | 40,100 | 26億1282万 | +8.59% | 23.32 | 1.49 |
| 03/10 | 1,217 | 1,369 | 1,051 | 1,060 | -13.61% | 103,700 | 26億7077万 | +11.93% | 23.84 | 1.52 |
| 03/07 | 1,159 | 1,250 | 1,120 | 1,227 | +7.07% | 50,300 | 30億9154万 | +30.81% | 27.6 | 1.76 |
| 03/06 | 1,095 | 1,159 | 1,090 | 1,146 | +4.56% | 30,300 | 28億8746万 | +24.3% | 25.78 | 1.64 |
| 03/05 | 1,079 | 1,096 | 1,055 | 1,096 | +1.58% | 18,300 | 27億6148万 | +20.57% | 24.65 | 1.57 |
| 03/04 | 1,019 | 1,083 | 1,015 | 1,079 | +5.89% | 20,500 | 27億1864万 | +20.29% | 24.27 | 1.55 |
| 03/03 | 1,004 | 1,023 | 997 | 1,019 | +1.49% | 10,200 | 25億6747万 | +15.01% | 22.92 | 1.46 |
| 02/28 | 987 | 1,010 | 977 | 1,004 | +1.01% | 20,000 | 25億2967万 | +14.48% | 22.58 | 1.44 |
| 02/27 | 983 | 994 | 967 | 994 | +2.69% | 3,100 | 25億448万 | +14.38% | 22.36 | 1.43 |
| 02/26 | 971 | 973 | 952 | 968 | +0.73% | 5,000 | 24億3897万 | +12.43% | 21.77 | 1.39 |
| 02/25 | 986 | 986 | 944 | 961 | -1.03% | 5,900 | 24億2133万 | +12.53% | 21.62 | 1.38 |
| 02/21 | 950 | 988 | 933 | 971 | +1.68% | 26,800 | 24億4653万 | +14.64% | 21.84 | 1.39 |
| 02/20 | 932 | 963 | 931 | 955 | +2.47% | 9,100 | 24億621万 | +13.69% | 21.48 | 1.37 |
| 02/19 | 943 | 945 | 925 | 932 | -0.53% | 6,300 | 23億4826万 | +11.88% | 20.96 | 1.34 |
| 02/18 | 921 | 945 | 900 | 937 | +3.31% | 16,800 | 23億6086万 | +13.3% | 21.08 | 1.34 |
| 02/17 | 877 | 915 | 877 | 907 | +1.91% | 10,800 | 22億8527万 | +10.48% | 20.4 | 1.3 |
| 02/14 | 895 | 909 | 881 | 890 | +2.3% | 5,000 | 22億4244万 | +9.07% | 20.02 | 1.28 |
| 02/13 | 867 | 902 | 865 | 870 | +1.16% | 9,900 | 21億9205万 | +7.01% | 19.57 | 1.25 |
| 02/12 | 850 | 860 | 838 | 860 | +1.06% | 4,500 | 21億6685万 | +6.44% | 19.34 | 1.23 |
| 02/10 | 837 | 865 | 837 | 851 | +0.95% | 6,000 | 21億4417万 | +5.58% | 19.14 | 1.22 |
| 02/07 | 820 | 860 | 819 | 843 | +2.43% | 10,300 | 21億2402万 | +4.33% | 18.96 | 1.21 |
| 02/06 | 827 | 827 | 819 | 823 | -0.48% | 900 | 20億7363万 | +2.24% | 18.51 | 1.18 |
| 02/05 | 823 | 827 | 819 | 827 | +0.49% | 2,400 | 20億8370万 | +2.99% | 18.6 | 1.19 |
| 02/04 | 806 | 824 | 802 | 823 | +2.11% | 2,000 | 20億7363万 | +3.13% | 18.51 | 1.18 |
| 02/03 | 826 | 826 | 800 | 806 | -2.54% | 4,000 | 20億3079万 | +2.15% | 18.13 | 1.16 |
| 01/31 | 835 | 835 | 822 | 827 | -0.72% | 2,500 | 20億8370万 | +6.03% | 18.6 | 1.19 |
| 01/30 | 826 | 835 | 822 | 833 | +0.85% | 600 | 20億9882万 | +8.18% | 18.74 | 1.2 |
| 01/29 | 816 | 839 | 816 | 826 | +1.35% | 6,200 | 20億8118万 | +8.54% | 18.58 | 1.18 |
| 01/28 | 810 | 815 | 803 | 815 | +1.62% | 8,400 | 20億5347万 | +8.23% | 18.33 | 1.17 |
| 01/27 | 800 | 808 | 777 | 802 | +0.25% | 4,700 | 20億2071万 | +7.51% | 18.04 | 1.15 |
| 01/24 | 801 | 802 | 800 | 800 | -0.87% | 12,100 | 20億1568万 | +8.4% | 17.99 | 1.15 |
| 01/23 | 801 | 810 | 801 | 807 | +0.88% | 900 | 20億3331万 | +10.7% | 18.15 | 1.16 |
| 01/22 | 801 | 805 | 800 | 800 | +0.88% | 1,600 | 20億1568万 | +11.11% | 17.99 | 1.15 |
| 01/21 | 794 | 810 | 793 | 793 | +1.8% | 3,000 | 19億9804万 | +11.38% | 17.84 | 1.14 |
| 01/20 | 791 | 791 | 779 | 779 | -1.39% | 9,000 | 19億6276万 | +10.34% | 17.52 | 1.12 |
| 01/17 | 800 | 800 | 790 | 790 | -0.63% | 1,900 | 19億9048万 | +12.7% | 17.77 | 1.13 |
| 01/16 | 794 | 795 | 790 | 795 | +0.51% | 5,800 | 20億308万 | +14.06% | 17.88 | 1.14 |
| 01/15 | 790 | 800 | 790 | 791 | +0.76% | 14,200 | 19億9300万 | +14.31% | 17.79 | 1.13 |
| 01/14 | 762 | 785 | 762 | 785 | -0.13% | 3,600 | 19億7788万 | +14.1% | 17.66 | 1.13 |
| 01/10 | 793 | 797 | 786 | 786 | -0.38% | 2,800 | 19億8040万 | +14.91% | 17.68 | 1.13 |
| 01/09 | 803 | 803 | 781 | 789 | -1.74% | 9,400 | 19億8796万 | +16.2% | 17.75 | 1.13 |
| 01/08 | 766 | 803 | 766 | 803 | +6.92% | 23,300 | 20億2323万 | +18.96% | 18.06 | 1.15 |
| 01/07 | 800 | 814 | 744 | 751 | -6.13% | 20,700 | 18億9221万 | +11.92% | 16.89 | 1.08 |
| 01/06 | 842 | 855 | 800 | 800 | -10.51% | 28,500 | 20億1568万 | +19.94% | 17.99 | 1.15 |
| 2024 | ||||||||||
| 12/30 | 764 | 914 | 745 | 894 | +15.65% | 48,600 | 22億5252万 | +35.05% | 46.92 | 1.28 |
| 12/27 | 713 | 785 | 693 | 773 | -1.53% | 78,600 | 19億4765万 | +18.38% | 40.57 | 1.11 |
| 12/26 | 784 | 792 | 750 | 785 | +13.44% | 208,700 | 19億7788万 | +21.14% | 41.2 | 1.13 |
| 12/25 | 589 | 692 | 576 | 692 | +16.89% | 25,000 | 17億4356万 | +7.45% | 36.32 | 0.99 |
| 12/24 | 583 | 597 | 576 | 592 | +1.54% | 8,300 | 14億9160万 | -7.79% | 31.07 | 0.85 |
| 12/23 | 599 | 599 | 574 | 583 | -2.35% | 6,100 | 14億6892万 | -9.61% | 30.6 | 0.84 |
| 12/20 | 605 | 607 | 597 | 597 | -1.32% | 4,400 | 15億420万 | -7.87% | 31.33 | 0.86 |
| 12/19 | 604 | 610 | 600 | 605 | -0.82% | 2,500 | 15億2435万 | -7.07% | 31.75 | 0.87 |
| 12/18 | 612 | 617 | 602 | 610 | -4.98% | 14,100 | 15億3695万 | -6.58% | 32.01 | 0.88 |
| 12/17 | 594 | 645 | 590 | 642 | +7.36% | 13,300 | 16億1758万 | -1.83% | 33.69 | 0.92 |
| 12/16 | 596 | 598 | 589 | 598 | +0.5% | 2,500 | 15億672万 | -8.7% | 31.38 | 0.86 |
| 12/13 | 572 | 595 | 570 | 595 | +4.02% | 6,600 | 14億9916万 | -9.57% | 31.23 | 0.85 |
| 12/12 | 599 | 599 | 559 | 572 | -4.51% | 31,600 | 14億4121万 | -13.6% | 30.02 | 0.82 |
| 12/11 | 642 | 642 | 599 | 599 | -6.41% | 11,900 | 15億924万 | -10.06% | 31.44 | 0.86 |
| 12/10 | 663 | 680 | 640 | 640 | -3.76% | 11,700 | 16億1254万 | -4.33% | 33.59 | 0.92 |
| 12/09 | 664 | 672 | 663 | 665 | -1.04% | 2,900 | 16億7553万 | -0.89% | 34.9 | 0.95 |
| 12/06 | 667 | 672 | 665 | 672 | -2.18% | 2,100 | 16億9317万 | 0% | 35.27 | 0.96 |
| 12/05 | 671 | 687 | 671 | 687 | +0.88% | 500 | 17億3096万 | +2.23% | 36.06 | 0.99 |
| 12/04 | 681 | 682 | 672 | 681 | -0.58% | 1,500 | 17億1584万 | +1.19% | 35.74 | 0.98 |
| 12/03 | 675 | 690 | 675 | 685 | +1.33% | 1,700 | 17億2592万 | +1.78% | 35.95 | 0.98 |
| 12/02 | 697 | 707 | 673 | 676 | -2.03% | 5,800 | 17億324万 | +0.3% | 35.48 | 0.97 |
| 11/29 | 687 | 690 | 679 | 690 | +0.44% | 2,200 | 17億3852万 | +2.22% | 36.21 | 0.99 |
| 11/28 | 663 | 688 | 663 | 687 | +5.86% | 7,000 | 17億3096万 | +1.63% | 36.06 | 0.99 |
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 | |
| 2012年 12月期 | 2,285 4,570 7/10 | 638 1,275 6/20 | 2,082,800 1,041,400 6/22 | 47億4366万 | 13億2345万 | +37.73% 9/4 | -43.98% 8/8 |
| 2013年 12月期 | 2,250 4,500 5/8 | 620 1,240 2/15 | 407,400 203,700 4/25 | 46億7100万 | 12億8712万 | +93.67% 5/7 | -39.21% 6/7 |
| 2014年 12月期 | 875 1,750 10/17 | 508 1,016 3/20 | 189,000 94,500 10/27 | 21億2205万 | 12億2509万 | +27.44% 10/17 | -18.65% 3/24 |
| 2015年 12月期 | 1,958 3,915 6/17 | 530 1,060 2/18 | 1,229,800 614,900 6/16 | 47億6455万 | 12億8620万 | +91.22% 5/20 | -27.94% 8/25 |
| 2016年 12月期 | 3,645 4/14 | 813 2/12 | 2,417,600 4/5 | 89億3025万 | 19億9185万 | +123.26% 4/13 | -24.96% 6/16 |
| 2017年 12月期 | 1,794 2/1 | 995 11/20 | 272,800 8/1 | 44億1969万 | 24億5287万 | +17.51% 5/16 | -11.91% 4/13 |
| 2018年 12月期 | 2,200 12/27 | 880 10/30 | 524,300 12/27 | 54億3752万 | 21億7500万 | +59.83% 1/25 | -16.54% 10/26 |
| 2019年 12月期 | 2,927 1/25 | 990 9/26 | 1,320,200 10/4 | 72億3905万 | 24億5322万 | +68.25% 10/4 | -19.62% 2/22 |
| 2020年 12月期 | 1,850 1/22 | 580 3/23 | 809,000 11/11 | 46億206万 | 14億4280万 | +39.19% 6/5 | -40.06% 3/13 |
| 2021年 12月期 | 2,035 4/5 | 771 1/8 | 3,599,400 9/24 | 51億2738万 | 19億4261万 | +52.76% 4/2 | -32.04% 8/17 |
| 2022年 12月期 | 1,582 3/29 | 863 1/28 | 1,275,600 5/31 | 39億8600万 | 21億7441万 | +47.53% 3/29 | -15.78% 4/27 |
| 2023年 12月期 | 1,114 1/19 | 678 11/13 | 328,500 11/24 | 28億683万 | 17億828万 | +20.67% 11/27 | -12.54% 10/19 |
| 2024年 12月期 | 929 2/6 | 559 12/12 | 208,700 12/26 | 23億4070万 | 14億845万 | +35.05% 12/30 | -23.76% 8/5 |
| 最新 | 1,098 2025/4/28 | 1,100 | 27億6652万 | -9.26% 1,210 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- -26%（0.74倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/04/28 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
508円（2014/03/20） - 116%（2.16倍）
1,098円（4/28）