株価チャート
株価
4/25
- 前日 (4/24)
- 71
- 始値
- 71
- 高値
- 72
- 安値
- 69
- 終値 -1.41%
- 70
- 出来高 +369.52%
- 734,800
乖離率
- 株価（5日）
移動平均値 - -1.41%
71 - 株価（25日）
移動平均値 - -2.78%
72 - 出来高（5日）
移動平均値 - -69.25%
2,389,440
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 | 71 | 72 | 69 | 70 | -1.41% | 734,800 | 21億4520万 | -2.78% | - | 7.01 |
| 04/24 | 71 | 71 | 70 | 71 | +1.43% | 156,500 | 21億7584万 | -1.39% | - | 7.11 |
| 04/23 | 73 | 73 | 70 | 70 | -4.11% | 277,700 | 21億4520万 | -2.78% | - | 7.01 |
| 04/22 | 70 | 76 | 68 | 73 | +2.82% | 4,466,400 | 22億3713万 | 0% | - | 7.31 |
| 04/21 | 71 | 82 | 70 | 71 | 0% | 6,311,800 | 20億9064万 | -2.74% | - | 7.11 |
| 04/18 | 71 | 72 | 70 | 71 | 0% | 93,000 | 20億9064万 | -4.05% | - | 7.11 |
| 04/17 | 70 | 72 | 70 | 71 | +2.9% | 200,600 | 20億9064万 | -4.05% | - | 7.11 |
| 04/16 | 72 | 72 | 69 | 69 | -2.82% | 314,800 | 20億3175万 | -6.76% | - | 6.91 |
| 04/15 | 72 | 72 | 70 | 71 | 0% | 252,700 | 20億9064万 | -5.33% | - | 7.11 |
| 04/14 | 74 | 74 | 71 | 71 | -2.74% | 318,400 | 20億9064万 | -5.33% | - | 7.11 |
| 04/11 | 69 | 73 | 68 | 73 | +1.39% | 599,400 | 21億4953万 | -2.67% | - | 7.31 |
| 04/10 | 78 | 78 | 68 | 72 | +10.77% | 3,144,400 | 21億2009万 | -5.26% | - | 7.21 |
| 04/09 | 64 | 67 | 63 | 65 | -2.99% | 442,700 | 19億1397万 | -14.47% | - | 6.51 |
| 04/08 | 64 | 68 | 64 | 67 | +11.67% | 450,300 | 19億7286万 | -12.99% | - | 6.71 |
| 04/07 | 61 | 64 | 60 | 60 | -11.76% | 1,054,000 | 17億6674万 | -22.08% | - | 6.01 |
| 04/04 | 70 | 73 | 61 | 68 | -5.56% | 2,087,300 | 20億230万 | -12.82% | - | 6.81 |
| 04/03 | 70 | 73 | 69 | 72 | -2.7% | 827,200 | 21億2009万 | -8.86% | - | 7.21 |
| 04/02 | 76 | 76 | 74 | 74 | -1.33% | 319,400 | 21億7898万 | -6.33% | - | 7.41 |
| 04/01 | 76 | 78 | 75 | 75 | 0% | 395,900 | 22億842万 | -5.06% | - | 7.52 |
| 03/31 | 76 | 77 | 73 | 75 | 0% | 991,200 | 22億842万 | -5.06% | - | 7.52 |
| 03/28 | 77 | 88 | 73 | 75 | -2.6% | 8,054,900 | 22億842万 | -5.06% | - | 7.52 |
| 03/27 | 80 | 80 | 76 | 77 | -3.75% | 987,200 | 22億6732万 | -2.53% | - | 7.72 |
| 03/26 | 81 | 81 | 79 | 80 | -2.44% | 1,029,400 | 23億5565万 | +1.27% | - | 8.02 |
| 03/25 | 79 | 95 | 79 | 82 | +5.13% | 9,412,100 | 24億1454万 | +3.8% | - | 8.22 |
| 03/24 | 76 | 79 | 75 | 78 | +4% | 374,500 | 22億9676万 | -1.27% | - | 7.82 |
| 03/21 | 78 | 79 | 75 | 75 | -2.6% | 817,200 | 21億4317万 | -5.06% | - | 7.52 |
| 03/19 | 80 | 82 | 77 | 77 | -4.94% | 729,200 | 22億33万 | -2.53% | - | 7.72 |
| 03/18 | 82 | 84 | 81 | 81 | 0% | 210,300 | 23億1463万 | +2.53% | - | 8.12 |
| 03/17 | 80 | 84 | 80 | 81 | +1.25% | 533,000 | 23億1463万 | +3.85% | - | 8.12 |
| 03/14 | 81 | 81 | 79 | 80 | -1.23% | 224,000 | 22億8605万 | +2.56% | - | 8.02 |
| 03/13 | 81 | 83 | 80 | 81 | 0% | 259,000 | 23億1463万 | +3.85% | - | 8.12 |
| 03/12 | 78 | 84 | 77 | 81 | +3.85% | 839,400 | 23億1463万 | +3.85% | - | 8.12 |
| 03/11 | 78 | 78 | 74 | 78 | 0% | 632,200 | 22億2890万 | +1.3% | - | 7.82 |
| 03/10 | 80 | 80 | 78 | 78 | -2.5% | 155,100 | 22億2890万 | +1.3% | - | 7.82 |
| 03/07 | 80 | 81 | 78 | 80 | -2.44% | 254,600 | 22億8605万 | +3.9% | - | 8.02 |
| 03/06 | 80 | 82 | 80 | 82 | +3.8% | 159,800 | 23億4320万 | +6.49% | - | 8.22 |
| 03/05 | 81 | 81 | 78 | 79 | -2.47% | 371,900 | 22億5748万 | +2.6% | - | 7.92 |
| 03/04 | 82 | 82 | 80 | 81 | 0% | 266,600 | 23億1463万 | +5.19% | - | 8.12 |
| 03/03 | 83 | 85 | 80 | 81 | +1.25% | 553,600 | 23億1463万 | +5.19% | - | 8.12 |
| 02/28 | 80 | 84 | 79 | 80 | 0% | 273,000 | 22億8605万 | +3.9% | - | 8.02 |
| 02/27 | 81 | 81 | 78 | 80 | -1.23% | 283,500 | 22億8605万 | +3.9% | - | 8.02 |
| 02/26 | 76 | 84 | 76 | 81 | +6.58% | 1,684,700 | 23億1463万 | +5.19% | - | 8.12 |
| 02/25 | 75 | 77 | 75 | 76 | -1.3% | 297,500 | 21億7175万 | -1.3% | - | 7.62 |
| 02/21 | 78 | 79 | 76 | 77 | -1.28% | 297,000 | 22億33万 | 0% | - | 7.72 |
| 02/20 | 79 | 80 | 78 | 78 | -1.27% | 169,200 | 22億2890万 | +1.3% | - | 7.82 |
| 02/19 | 77 | 79 | 77 | 79 | +2.6% | 235,200 | 22億5748万 | +2.6% | - | 7.92 |
| 02/18 | 76 | 78 | 76 | 77 | +1.32% | 173,400 | 22億33万 | 0% | - | 7.72 |
| 02/17 | 77 | 77 | 75 | 76 | -1.3% | 242,200 | 21億7175万 | -1.3% | - | 7.62 |
| 02/14 | 76 | 77 | 76 | 77 | +1.32% | 202,600 | 22億33万 | -1.28% | - | 7.72 |
| 02/13 | 75 | 76 | 75 | 76 | +1.33% | 113,200 | 21億7175万 | -2.56% | - | 7.62 |
| 02/12 | 74 | 79 | 74 | 75 | +2.74% | 884,600 | 21億4317万 | -3.85% | - | 7.52 |
| 02/10 | 72 | 75 | 71 | 73 | +2.82% | 479,300 | 20億8602万 | -6.41% | - | 7.31 |
| 02/07 | 74 | 74 | 71 | 71 | -4.05% | 516,900 | 20億2887万 | -8.97% | - | 7.11 |
| 02/06 | 74 | 76 | 74 | 74 | -1.33% | 245,400 | 21億1460万 | -6.33% | - | 7.41 |
| 02/05 | 75 | 76 | 74 | 75 | 0% | 284,800 | 21億4317万 | -5.06% | - | 7.52 |
| 02/04 | 78 | 78 | 75 | 75 | -2.6% | 590,500 | 21億4317万 | -5.06% | - | 7.52 |
| 02/03 | 77 | 78 | 77 | 77 | 0% | 231,100 | 22億33万 | -2.53% | - | 7.72 |
| 01/31 | 80 | 80 | 77 | 77 | -2.53% | 340,600 | 22億33万 | -2.53% | - | 7.72 |
| 01/30 | 79 | 80 | 78 | 79 | 0% | 177,300 | 22億5748万 | -1.25% | - | 7.92 |
| 01/29 | 80 | 80 | 78 | 79 | -1.25% | 183,300 | 22億5748万 | -1.25% | - | 7.92 |
| 01/28 | 81 | 81 | 78 | 80 | 0% | 148,400 | 22億8605万 | 0% | - | 8.02 |
| 01/27 | 80 | 82 | 79 | 80 | 0% | 230,800 | 22億8605万 | -1.23% | - | 8.02 |
| 01/24 | 81 | 81 | 79 | 80 | +2.56% | 432,400 | 22億8605万 | -1.23% | - | 8.02 |
| 01/23 | 80 | 81 | 78 | 78 | -2.5% | 119,900 | 22億2890万 | -3.7% | - | 7.82 |
| 01/22 | 79 | 81 | 79 | 80 | +1.27% | 133,900 | 22億8605万 | -2.44% | - | 8.02 |
| 01/21 | 79 | 80 | 78 | 79 | 0% | 94,200 | 21億8440万 | -3.66% | - | 7.92 |
| 01/20 | 78 | 79 | 77 | 79 | +1.28% | 83,200 | 21億8440万 | -4.82% | - | 7.92 |
| 01/17 | 79 | 79 | 77 | 78 | 0% | 252,900 | 21億5675万 | -6.02% | - | 7.82 |
| 01/16 | 80 | 80 | 78 | 78 | -1.27% | 149,200 | 21億5675万 | -6.02% | - | 7.82 |
| 01/15 | 80 | 81 | 79 | 79 | -1.25% | 53,300 | 21億8440万 | -5.95% | - | 7.92 |
| 01/14 | 80 | 81 | 79 | 80 | 0% | 110,500 | 22億1205万 | -4.76% | - | 8.02 |
| 01/10 | 81 | 82 | 80 | 80 | 0% | 134,100 | 22億1205万 | -5.88% | - | 8.02 |
| 01/09 | 81 | 81 | 79 | 80 | 0% | 188,400 | 22億1205万 | -5.88% | - | 8.02 |
| 01/08 | 81 | 81 | 79 | 80 | 0% | 171,600 | 22億1205万 | -6.98% | - | 8.02 |
| 01/07 | 81 | 81 | 79 | 80 | -1.23% | 256,200 | 22億1205万 | -6.98% | - | 8.02 |
| 01/06 | 82 | 83 | 79 | 81 | -1.22% | 411,500 | 22億3970万 | -6.9% | - | 8.12 |
| 2024 | ||||||||||
| 12/30 | 81 | 83 | 81 | 82 | +2.5% | 181,100 | 22億6735万 | -6.82% | - | 7.41 |
| 12/27 | 79 | 83 | 78 | 80 | +2.56% | 480,700 | 22億1205万 | -10.11% | - | 7.23 |
| 12/26 | 84 | 85 | 78 | 78 | -3.7% | 927,800 | 21億5675万 | -13.33% | - | 7.05 |
| 12/25 | 79 | 82 | 79 | 81 | +2.53% | 278,100 | 22億3970万 | -10.99% | - | 7.32 |
| 12/24 | 81 | 81 | 79 | 79 | -1.25% | 339,300 | 21億8440万 | -14.13% | - | 7.14 |
| 12/23 | 81 | 82 | 79 | 80 | -2.44% | 549,100 | 19億5912万 | -14.89% | - | 6.41 |
| 12/20 | 87 | 88 | 82 | 82 | -3.53% | 627,100 | 20億810万 | -12.77% | - | 6.57 |
| 12/19 | 86 | 87 | 84 | 85 | -3.41% | 588,500 | 20億8157万 | -9.57% | - | 6.81 |
| 12/18 | 88 | 89 | 87 | 88 | 0% | 249,000 | 21億5504万 | -6.38% | - | 7.05 |
| 12/17 | 90 | 90 | 88 | 88 | -2.22% | 387,400 | 21億5504万 | -6.38% | - | 7.05 |
| 12/16 | 88 | 97 | 85 | 90 | +2.27% | 2,357,500 | 22億402万 | -4.26% | - | 7.21 |
| 12/13 | 90 | 95 | 88 | 88 | -1.12% | 1,103,800 | 21億5504万 | -5.38% | - | 7.05 |
| 12/12 | 90 | 91 | 88 | 89 | -1.11% | 356,200 | 21億7953万 | -4.3% | - | 7.13 |
| 12/11 | 90 | 92 | 89 | 90 | 0% | 325,400 | 22億402万 | -3.23% | - | 7.21 |
| 12/10 | 88 | 94 | 88 | 90 | +1.12% | 585,300 | 22億402万 | -2.17% | - | 7.21 |
| 12/09 | 86 | 89 | 86 | 89 | +3.49% | 339,600 | 21億7953万 | -3.26% | - | 7.13 |
| 12/06 | 89 | 89 | 86 | 86 | -3.37% | 392,200 | 21億606万 | -6.52% | - | 6.89 |
| 12/05 | 89 | 92 | 89 | 89 | 0% | 326,200 | 21億7953万 | -3.26% | - | 7.13 |
| 12/04 | 93 | 93 | 89 | 89 | -3.26% | 528,700 | 21億7953万 | -2.2% | - | 7.13 |
| 12/03 | 95 | 95 | 92 | 92 | -2.13% | 590,100 | 22億5299万 | +1.1% | - | 7.37 |
| 12/02 | 95 | 96 | 94 | 94 | -2.08% | 345,800 | 23億197万 | +3.3% | - | 7.53 |
| 11/29 | 92 | 100 | 92 | 96 | +4.35% | 1,759,600 | 23億5095万 | +6.67% | - | 7.69 |
| 11/28 | 95 | 99 | 92 | 92 | -4.17% | 1,332,700 | 22億5299万 | +3.37% | - | 7.37 |
| 11/27 | 101 | 101 | 96 | 96 | -7.69% | 2,225,700 | 23億5095万 | +7.87% | - | 7.69 |
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 | |
| 2018年 12月期 | 1,872 16,850 4/2 | 341 1,024 12/25 | 6,462,900 718,100 4/4 | 110億1990万 | 21億911万 | +26.7% 9/21 | -31.77% 5/14 |
| 2019年 12月期 | 580 1,740 3/7 | 270 810 12/24 810 12/23 他2件 | 5,576,100 1,858,700 3/7 | 35億8384万 | 16億8948万 | +34.68% 3/6 | -20.66% 2/15 |
| 2020年 12月期 | 677 2,030 6/23 | 120 361 3/23 | 14,166,900 4,722,300 6/23 | 42億3677万 | 7億5343万 | +127.64% 6/22 | -40.37% 3/16 |
| 2021年 12月期 | 317 952 10/26 | 140 419 12/21 | 6,540,000 2,180,000 10/25 | 23億6589万 | 10億4129万 | +63.3% 10/25 | -21.26% 11/29 |
| 2022年 12月期 | 185 555 3/25 | 75 224 12/26 | 2,076,000 692,000 12/30 | 16億5677万 | 6億6868万 | +18.5% 12/5 | -39.21% 5/9 |
| 2023年 12月期 | 961 10/19 | 61 184 3/29 | 4,768,500 1,589,500 8/3 | 180億473万 | 9億9901万 | +220.04% 8/22 | -42.6% 11/1 |
| 2024年 12月期 | 492 1/23 | 72 8/5 | 24,126,900 4/8 | 109億3441万 | 17億5522万 | +68.76% 4/17 | -47.95% 3/8 |
| 最新 | 70 2025/4/25 | 734,800 | 21億4520万 | -2.78% 72 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 320%（4.2倍）
- 2024/12/30 vs 2023/12/29
- -80%（0.2倍）
- 2025/04/25 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
61円（2023/03/29） - 14%（1.14倍）
70円（4/25）