株価チャート
株価
4/25
- 前日 (4/24)
- 420
- 始値
- 424
- 高値
- 424
- 安値
- 413
- 終値 -0.48%
- 418
- 出来高 -24.53%
- 8,000
乖離率
- 株価（5日）
移動平均値 - +0.97%
414 - 株価（25日）
移動平均値 - +5.03%
398 - 出来高（5日）
移動平均値 - -72.01%
28,580
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 | 424 | 424 | 413 | 418 | -0.48% | 8,000 | 41億1546万 | +5.03% | 24.85 | 1.99 |
| 04/24 | 419 | 420 | 408 | 420 | -0.47% | 10,600 | 41億3515万 | +5.79% | 24.97 | 2 |
| 04/23 | 418 | 426 | 408 | 422 | +0.96% | 24,100 | 41億5484万 | +6.3% | 25.09 | 2.01 |
| 04/22 | 393 | 427 | 393 | 418 | +6.36% | 76,000 | 41億1546万 | +5.56% | 24.85 | 1.99 |
| 04/21 | 398 | 418 | 388 | 393 | -1.26% | 24,200 | 38億6932万 | -0.51% | 23.36 | 1.87 |
| 04/18 | 407 | 407 | 396 | 398 | -2.69% | 2,600 | 39億1854万 | +0.51% | 23.66 | 1.9 |
| 04/17 | 393 | 409 | 390 | 409 | +4.07% | 11,500 | 40億2685万 | +3.28% | 24.32 | 1.95 |
| 04/16 | 384 | 393 | 384 | 393 | +2.61% | 4,000 | 38億6932万 | -0.51% | 23.36 | 1.87 |
| 04/15 | 388 | 390 | 382 | 383 | -1.29% | 4,800 | 37億7086万 | -3.04% | 22.77 | 1.83 |
| 04/14 | 378 | 389 | 377 | 388 | +2.11% | 8,300 | 38億2009万 | -1.77% | 23.07 | 1.85 |
| 04/11 | 375 | 380 | 371 | 380 | +1.33% | 5,700 | 37億4132万 | -3.8% | 22.59 | 1.81 |
| 04/10 | 383 | 383 | 368 | 375 | +2.18% | 6,800 | 36億9210万 | -5.3% | 22.29 | 1.79 |
| 04/09 | 383 | 383 | 365 | 367 | -4.92% | 7,600 | 36億1333万 | -7.56% | 21.82 | 1.75 |
| 04/08 | 384 | 391 | 383 | 386 | +0.52% | 17,500 | 38億40万 | -2.77% | 22.95 | 1.84 |
| 04/07 | 357 | 385 | 352 | 384 | -1.29% | 75,700 | 37億8071万 | -3.52% | 22.83 | 1.83 |
| 04/04 | 394 | 394 | 376 | 389 | -2.51% | 32,700 | 38億2993万 | -2.26% | 23.13 | 1.85 |
| 04/03 | 383 | 399 | 377 | 399 | +3.1% | 25,200 | 39億2839万 | +0.25% | 23.72 | 1.9 |
| 04/02 | 387 | 389 | 385 | 387 | -0.26% | 5,200 | 38億1024万 | -2.76% | 23.01 | 1.85 |
| 04/01 | 394 | 396 | 388 | 388 | -1.52% | 6,200 | 38億2009万 | -2.76% | 23.07 | 1.85 |
| 03/31 | 397 | 400 | 391 | 394 | -1.01% | 15,100 | 38億7916万 | -1.25% | 23.42 | 1.88 |
| 03/28 | 400 | 403 | 398 | 398 | -3.4% | 34,900 | 39億1854万 | -0.5% | 23.66 | 1.9 |
| 03/27 | 424 | 424 | 410 | 412 | -3.06% | 64,200 | 40億5638万 | +2.74% | 24.49 | 1.96 |
| 03/26 | 410 | 427 | 410 | 425 | +3.41% | 44,400 | 41億8438万 | +5.99% | 25.27 | 2.03 |
| 03/25 | 418 | 424 | 408 | 411 | 0% | 25,900 | 40億4654万 | +2.49% | 24.43 | 1.96 |
| 03/24 | 408 | 411 | 404 | 411 | +1.48% | 20,300 | 40億4654万 | +2.49% | 24.43 | 1.96 |
| 03/21 | 404 | 405 | 403 | 405 | +0.5% | 9,600 | 39億8746万 | +1% | 24.08 | 1.93 |
| 03/19 | 400 | 407 | 400 | 403 | +0.75% | 11,200 | 39億6777万 | +0.5% | 23.96 | 1.92 |
| 03/18 | 402 | 410 | 400 | 400 | -1.96% | 18,600 | 39億3824万 | -0.25% | 23.78 | 1.91 |
| 03/17 | 398 | 416 | 398 | 408 | +2.51% | 21,200 | 40億1700万 | +1.75% | 24.26 | 1.95 |
| 03/14 | 402 | 402 | 397 | 398 | -1% | 5,300 | 39億1854万 | -0.5% | 23.66 | 1.9 |
| 03/13 | 395 | 403 | 395 | 402 | +1.52% | 10,400 | 39億5793万 | +0.5% | 23.9 | 1.92 |
| 03/12 | 392 | 397 | 390 | 396 | +1.54% | 8,700 | 38億9885万 | -0.5% | 23.54 | 1.89 |
| 03/11 | 387 | 394 | 387 | 390 | +0.26% | 13,200 | 38億3978万 | -1.76% | 23.19 | 1.86 |
| 03/10 | 388 | 391 | 387 | 389 | 0% | 9,000 | 38億2993万 | -1.77% | 23.13 | 1.85 |
| 03/07 | 390 | 390 | 387 | 389 | -1.02% | 7,500 | 38億2993万 | -1.27% | 23.13 | 1.85 |
| 03/06 | 386 | 400 | 386 | 393 | +1.03% | 16,600 | 38億6932万 | 0% | 23.36 | 1.87 |
| 03/05 | 388 | 393 | 387 | 389 | +0.26% | 11,200 | 38億2993万 | -0.51% | 23.13 | 1.85 |
| 03/04 | 388 | 395 | 388 | 388 | -0.51% | 11,200 | 38億2009万 | -0.51% | 23.07 | 1.85 |
| 03/03 | 392 | 398 | 390 | 390 | -0.26% | 10,100 | 38億3978万 | +0.26% | 23.19 | 1.86 |
| 02/28 | 400 | 400 | 391 | 391 | -1.51% | 13,200 | 38億4962万 | +1.03% | 23.25 | 1.86 |
| 02/27 | 397 | 404 | 394 | 397 | 0% | 21,300 | 39億870万 | +3.12% | 23.6 | 1.89 |
| 02/26 | 404 | 405 | 397 | 397 | -1.73% | 5,400 | 39億870万 | +3.66% | 23.6 | 1.89 |
| 02/25 | 412 | 413 | 403 | 404 | -0.74% | 12,100 | 39億7762万 | +6.04% | 24.02 | 1.93 |
| 02/21 | 411 | 411 | 406 | 407 | -1.69% | 4,300 | 40億715万 | +7.39% | 24.2 | 1.94 |
| 02/20 | 408 | 422 | 402 | 414 | +1.47% | 17,200 | 40億7607万 | +9.81% | 24.61 | 1.97 |
| 02/19 | 423 | 424 | 406 | 408 | -3.77% | 17,500 | 40億1700万 | +8.8% | 24.26 | 1.95 |
| 02/18 | 413 | 424 | 410 | 424 | -0.24% | 32,900 | 41億7453万 | +13.67% | 25.21 | 2.02 |
| 02/17 | 399 | 426 | 399 | 425 | +5.99% | 60,600 | 41億8438万 | +14.86% | 25.27 | 2.03 |
| 02/14 | 403 | 409 | 400 | 401 | -2.2% | 21,800 | 39億4808万 | +9.26% | 23.84 | 1.91 |
| 02/13 | 405 | 411 | 405 | 410 | +0.74% | 15,700 | 40億3669万 | +12.02% | 24.38 | 1.95 |
| 02/12 | 409 | 409 | 404 | 407 | -0.49% | 13,700 | 40億715万 | +11.81% | 24.2 | 1.94 |
| 02/10 | 398 | 412 | 398 | 409 | +3.28% | 16,700 | 40億2685万 | +12.98% | 24.32 | 1.95 |
| 02/07 | 392 | 410 | 390 | 396 | +1.02% | 68,700 | 38億9885万 | +10% | 23.54 | 1.89 |
| 02/06 | 381 | 395 | 372 | 392 | +2.35% | 31,400 | 38億5947万 | +9.5% | 23.31 | 1.87 |
| 02/05 | 370 | 383 | 368 | 383 | +3.51% | 24,200 | 37億7086万 | +7.58% | 22.77 | 1.83 |
| 02/04 | 373 | 379 | 367 | 370 | +1.09% | 27,200 | 36億4287万 | +4.23% | 22 | 1.76 |
| 02/03 | 357 | 371 | 357 | 366 | +3.1% | 26,500 | 36億348万 | +3.39% | 21.76 | 1.75 |
| 01/31 | 348 | 365 | 346 | 355 | +2.9% | 27,700 | 34億9518万 | +0.28% | 21.11 | 1.69 |
| 01/30 | 358 | 360 | 345 | 345 | -3.63% | 81,900 | 33億9673万 | -2.54% | 20.51 | 1.64 |
| 01/29 | 359 | 363 | 358 | 358 | +0.28% | 11,200 | 35億2472万 | +0.85% | 21.28 | 1.71 |
| 01/28 | 358 | 364 | 356 | 357 | -0.28% | 20,500 | 35億1487万 | +0.56% | 21.22 | 1.7 |
| 01/27 | 355 | 359 | 352 | 358 | +2.29% | 12,600 | 35億2472万 | +0.85% | 21.28 | 1.71 |
| 01/24 | 349 | 350 | 347 | 350 | +0.57% | 9,100 | 34億4596万 | -1.69% | 20.81 | 1.67 |
| 01/23 | 350 | 350 | 345 | 348 | -0.29% | 7,900 | 34億2626万 | -2.25% | 20.69 | 1.66 |
| 01/22 | 350 | 350 | 347 | 349 | +0.58% | 5,800 | 34億3611万 | -2.51% | 20.75 | 1.66 |
| 01/21 | 351 | 353 | 347 | 347 | -1.7% | 16,200 | 34億1642万 | -3.34% | 20.63 | 1.65 |
| 01/20 | 353 | 355 | 350 | 353 | +1.44% | 4,900 | 34億7549万 | -2.22% | 20.99 | 1.68 |
| 01/17 | 354 | 354 | 348 | 348 | -1.14% | 10,400 | 34億2626万 | -3.87% | 20.69 | 1.66 |
| 01/16 | 355 | 359 | 348 | 352 | -0.85% | 11,400 | 34億6565万 | -3.3% | 20.93 | 1.68 |
| 01/15 | 360 | 364 | 355 | 355 | -1.11% | 7,000 | 34億9518万 | -3.01% | 21.11 | 1.69 |
| 01/14 | 361 | 368 | 358 | 359 | -1.1% | 15,300 | 35億3457万 | -2.18% | 21.34 | 1.71 |
| 01/10 | 356 | 384 | 352 | 363 | +2.25% | 47,500 | 35億7395万 | -1.63% | 21.58 | 1.73 |
| 01/09 | 353 | 356 | 351 | 355 | +0.57% | 7,600 | 34億9518万 | -4.05% | 21.11 | 1.69 |
| 01/08 | 362 | 364 | 353 | 353 | -3.02% | 16,100 | 34億7549万 | -4.85% | 20.99 | 1.68 |
| 01/07 | 361 | 366 | 354 | 364 | +1.11% | 18,300 | 35億8379万 | -2.15% | 21.64 | 1.74 |
| 01/06 | 367 | 367 | 360 | 360 | -1.1% | 8,400 | 35億4441万 | -3.49% | 21.4 | 1.72 |
| 2024 | ||||||||||
| 12/30 | 353 | 365 | 353 | 364 | +3.12% | 15,500 | 35億8379万 | -2.67% | 21.64 | 1.74 |
| 12/27 | 349 | 357 | 347 | 353 | +2.62% | 17,400 | 34億7549万 | -5.87% | 20.99 | 1.68 |
| 12/26 | 346 | 347 | 342 | 344 | -0.29% | 32,000 | 33億8688万 | -8.75% | 20.45 | 1.64 |
| 12/25 | 355 | 355 | 343 | 345 | -2.82% | 33,800 | 33億9673万 | -8.97% | 20.51 | 1.65 |
| 12/24 | 357 | 359 | 347 | 355 | -1.66% | 26,500 | 34億9518万 | -6.82% | 21.11 | 1.69 |
| 12/23 | 358 | 362 | 354 | 361 | +0.28% | 26,500 | 35億5426万 | -5.5% | 21.46 | 1.72 |
| 12/20 | 358 | 363 | 357 | 360 | -0.55% | 17,800 | 35億4441万 | -6.25% | 21.4 | 1.72 |
| 12/19 | 359 | 365 | 359 | 362 | -1.36% | 18,300 | 35億6410万 | -5.97% | 21.52 | 1.73 |
| 12/18 | 359 | 374 | 357 | 367 | +3.97% | 25,500 | 36億1333万 | -5.17% | 21.82 | 1.75 |
| 12/17 | 366 | 368 | 353 | 353 | -4.08% | 37,200 | 34億7549万 | -9.25% | 20.99 | 1.68 |
| 12/16 | 376 | 376 | 368 | 368 | -1.08% | 22,800 | 36億2318万 | -5.88% | 21.88 | 1.76 |
| 12/13 | 381 | 381 | 372 | 372 | -2.36% | 17,900 | 36億6256万 | -5.1% | 22.12 | 1.77 |
| 12/12 | 389 | 390 | 374 | 381 | -1.8% | 61,500 | 37億5117万 | -3.05% | 22.65 | 1.82 |
| 12/11 | 385 | 393 | 382 | 388 | +0.52% | 35,100 | 38億2009万 | -1.52% | 23.07 | 1.85 |
| 12/10 | 390 | 390 | 385 | 386 | -1.53% | 24,200 | 38億40万 | -2.03% | 22.95 | 1.84 |
| 12/09 | 392 | 393 | 390 | 392 | 0% | 3,900 | 38億5947万 | -0.51% | 23.31 | 1.87 |
| 12/06 | 397 | 400 | 392 | 392 | -1.01% | 17,300 | 38億5947万 | -0.51% | 23.31 | 1.87 |
| 12/05 | 394 | 398 | 393 | 396 | +1.28% | 11,200 | 38億9885万 | +0.25% | 23.54 | 1.89 |
| 12/04 | 394 | 401 | 388 | 391 | 0% | 34,800 | 38億4962万 | -0.76% | 23.25 | 1.86 |
| 12/03 | 391 | 401 | 390 | 391 | -0.26% | 30,000 | 38億4962万 | -1.01% | 23.25 | 1.86 |
| 12/02 | 388 | 394 | 387 | 392 | +2.08% | 13,900 | 38億5947万 | -0.76% | 23.31 | 1.87 |
| 11/29 | 384 | 385 | 384 | 384 | -0.26% | 4,000 | 37億8071万 | -2.78% | 22.83 | 1.83 |
| 11/28 | 385 | 389 | 385 | 385 | 0% | 4,700 | 37億9055万 | -2.78% | 22.89 | 1.84 |
| 11/27 | 389 | 390 | 385 | 385 | -1.28% | 6,600 | 37億9055万 | -2.78% | 22.89 | 1.84 |
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 | |
| 2015年 3月期 | 1,355 5,420 7/4 | 495 1,980 11/4 | 6,745,200 1,686,300 7/1 | 103億342万 | 38億4714万 | +31.28% 11/28 | -20.58% 10/30 |
| 2016年 3月期 | 1,084 4,335 7/28 | 263 1,051 2/15 | 5,210,400 1,302,600 7/28 | 86億2665万 | 24億2675万 | +86.84% 7/28 | -26.95% 2/12 |
| 2017年 3月期 | 557 2,227 1/26 | 293 1,170 6/27 | 140,400 35,100 7/14 | 51億5995万 | 27億855万 | +24.02% 1/25 | -12.81% 6/24 |
| 2018年 3月期 | 625 2,499 1/22 | 375 1,501 9/15 | 1,384,400 346,100 1/22 | 58億3241万 | 35億318万 | +24.02% 1/19 | -9.78% 2/9 |
| 2019年 3月期 | 925 3,700 3/28 | 200 800 12/25 | 932,800 233,200 3/15 | 87億3348万 | 18億8832万 | +77.74% 3/15 | -22.2% 12/25 |
| 2020年 3月期 | 3,145 12/23 | 577 2,307 5/14 | 4,709,800 2,354,900 6/19 | 297億3031万 | 54億4544万 | +67.04% 11/22 | -32.7% 3/13 |
| 2021年 3月期 | 2,805 5/14 | 1,689 4/1 | 905,000 5/15 | 266億2281万 | 160億3063万 | +26.2% 5/11 | -15.62% 11/2 |
| 2022年 3月期 | 2,180 4/5 | 707 1/28 | 445,400 11/15 | 208億68万 | 68億2820万 | +13.43% 4/6 | -30.06% 11/12 |
| 2023年 3月期 | 1,328 3/17 | 510 6/20 | 743,200 8/23 | 129億9155万 | 49億2558万 | +28.36% 8/23 | -30.92% 5/19 |
| 2024年 3月期 | 1,585 5/11 | 775 3/29 3/26 | 1,004,700 8/16 | 155億3426万 | 76億3034万 | +14.74% 8/16 | -22.2% 6/1 |
| 最新 | 418 2025/4/25 | 8,000 | 41億1546万 | +5.03% 398 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 1093%（11.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -60%（0.4倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -58%（0.42倍）
- 2025/04/25 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
200円（2018/12/25） - 109%（2.09倍）
418円（4/25）