株価チャート
株価
4/28
- 前日 (4/25)
- 818
- 始値
- 819
- 高値
- 821
- 安値
- 817
- 終値 +0.24%
- 820
- 出来高 -25.92%
- 46,300
乖離率
- 株価（5日）
移動平均値 - +0.99%
812 - 株価（25日）
移動平均値 - +4.59%
784 - 出来高（5日）
移動平均値 - -28.11%
64,400
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 | 819 | 821 | 817 | 820 | +0.24% | 46,300 | 176億7091万 | +4.59% | 10.58 | 0.91 |
| 04/25 | 813 | 821 | 813 | 818 | +0.62% | 62,500 | 176億2781万 | +4.34% | 10.55 | 0.9 |
| 04/24 | 807 | 823 | 805 | 813 | +1.12% | 110,500 | 175億2006万 | +3.83% | 10.49 | 0.9 |
| 04/23 | 806 | 809 | 803 | 804 | -0.25% | 56,800 | 173億2611万 | +2.68% | 10.37 | 0.89 |
| 04/22 | 786 | 807 | 786 | 806 | +0.75% | 45,900 | 173億6921万 | +3.07% | 10.4 | 0.89 |
| 04/21 | 800 | 805 | 796 | 800 | -0.25% | 60,800 | 172億3992万 | +2.43% | 10.32 | 0.88 |
| 04/18 | 797 | 802 | 793 | 802 | +0.75% | 66,300 | 172億8301万 | +2.82% | 10.34 | 0.89 |
| 04/17 | 785 | 798 | 780 | 796 | +0.51% | 63,500 | 171億5372万 | +2.31% | 10.27 | 0.88 |
| 04/16 | 799 | 800 | 786 | 792 | -0.75% | 71,700 | 170億6752万 | +2.06% | 10.22 | 0.88 |
| 04/15 | 777 | 799 | 770 | 798 | +1.66% | 59,200 | 171億9682万 | +2.97% | 10.29 | 0.88 |
| 04/14 | 768 | 785 | 764 | 785 | +3.02% | 92,300 | 169億1667万 | +1.55% | 10.13 | 0.87 |
| 04/11 | 752 | 762 | 736 | 762 | 0% | 152,000 | 164億2102万 | -1.3% | 9.83 | 0.84 |
| 04/10 | 777 | 782 | 754 | 762 | +3.96% | 153,100 | 164億2102万 | -1.17% | 9.83 | 0.84 |
| 04/09 | 722 | 744 | 715 | 733 | -0.54% | 113,400 | 157億9607万 | -4.93% | 9.45 | 0.81 |
| 04/08 | 720 | 750 | 717 | 737 | +9.51% | 136,400 | 158億8227万 | -4.41% | 9.51 | 0.81 |
| 04/07 | 672 | 700 | 661 | 673 | -8.68% | 255,100 | 145億308万 | -12.71% | 8.68 | 0.74 |
| 04/04 | 756 | 769 | 723 | 737 | -6.23% | 205,300 | 158億8227万 | -4.66% | 9.51 | 0.81 |
| 04/03 | 770 | 795 | 767 | 786 | -1.13% | 98,600 | 169億3822万 | +1.81% | 10.14 | 0.87 |
| 04/02 | 800 | 800 | 784 | 795 | -0.38% | 75,700 | 171億3217万 | +3.38% | 10.25 | 0.88 |
| 04/01 | 799 | 802 | 795 | 798 | -1.12% | 44,700 | 171億9682万 | +4.18% | 10.29 | 0.88 |
| 03/31 | 795 | 815 | 781 | 807 | +1.38% | 168,300 | 173億9076万 | +5.77% | 10.41 | 0.89 |
| 03/28 | 786 | 801 | 786 | 796 | +0.13% | 59,700 | 171億5372万 | +4.74% | 10.27 | 0.88 |
| 03/27 | 797 | 800 | 792 | 795 | -0.25% | 44,000 | 171億3217万 | +4.88% | 10.25 | 0.88 |
| 03/26 | 794 | 803 | 790 | 797 | +0.13% | 57,800 | 171億7527万 | +5.42% | 10.28 | 0.88 |
| 03/25 | 810 | 810 | 796 | 796 | -1.73% | 51,000 | 171億5372万 | +5.57% | 10.27 | 0.88 |
| 03/24 | 799 | 815 | 793 | 810 | +1.38% | 85,900 | 174億5541万 | +7.57% | 10.45 | 0.9 |
| 03/21 | 799 | 801 | 790 | 799 | 0% | 50,800 | 172億1837万 | +6.39% | 10.31 | 0.88 |
| 03/19 | 788 | 803 | 785 | 799 | +1.4% | 83,600 | 172億1837万 | +6.82% | 10.31 | 0.88 |
| 03/18 | 785 | 788 | 779 | 788 | +1.03% | 48,000 | 169億8132万 | +5.49% | 10.16 | 0.87 |
| 03/17 | 769 | 786 | 768 | 780 | +1.83% | 77,000 | 168億892万 | +4.56% | 10.06 | 0.86 |
| 03/14 | 763 | 766 | 760 | 766 | +0.52% | 29,000 | 165億722万 | +2.68% | 9.88 | 0.85 |
| 03/13 | 760 | 767 | 749 | 762 | +0.66% | 85,500 | 164億2102万 | +2.28% | 9.83 | 0.84 |
| 03/12 | 752 | 759 | 748 | 757 | +0.53% | 53,600 | 163億1327万 | +1.88% | 9.76 | 0.84 |
| 03/11 | 749 | 757 | 730 | 753 | 0% | 168,500 | 162億2707万 | +1.62% | 9.71 | 0.83 |
| 03/10 | 753 | 758 | 745 | 753 | 0% | 45,400 | 162億2707万 | +1.76% | 9.71 | 0.83 |
| 03/07 | 750 | 764 | 748 | 753 | -0.13% | 104,300 | 162億2707万 | +1.89% | 9.71 | 0.83 |
| 03/06 | 749 | 755 | 748 | 754 | +1.34% | 77,100 | 162億4862万 | +2.17% | 9.73 | 0.83 |
| 03/05 | 740 | 746 | 732 | 744 | 0% | 164,500 | 160億3312万 | +0.81% | 9.6 | 0.82 |
| 03/04 | 729 | 747 | 726 | 744 | +0.81% | 125,500 | 160億3312万 | +0.81% | 9.6 | 0.82 |
| 03/03 | 719 | 740 | 718 | 738 | +3.36% | 116,600 | 159億382万 | -0.14% | 9.52 | 0.82 |
| 02/28 | 712 | 714 | 703 | 714 | -0.42% | 72,500 | 153億8662万 | -3.38% | 9.21 | 0.79 |
| 02/27 | 715 | 722 | 709 | 717 | +0.56% | 69,000 | 154億5127万 | -3.11% | 9.25 | 0.79 |
| 02/26 | 725 | 725 | 702 | 713 | -1.66% | 105,600 | 153億6507万 | -3.78% | 9.2 | 0.79 |
| 02/25 | 719 | 727 | 717 | 725 | +0.55% | 58,200 | 156億2367万 | -2.29% | 9.35 | 0.8 |
| 02/21 | 730 | 730 | 719 | 721 | -0.55% | 79,500 | 155億3747万 | -2.83% | 9.3 | 0.8 |
| 02/20 | 741 | 741 | 724 | 725 | -2.16% | 163,200 | 156億2367万 | -2.42% | 9.35 | 0.8 |
| 02/19 | 751 | 758 | 741 | 741 | -1.33% | 56,100 | 159億6847万 | -0.4% | 9.56 | 0.82 |
| 02/18 | 747 | 765 | 745 | 751 | +0.4% | 44,300 | 161億8397万 | +0.94% | 9.69 | 0.83 |
| 02/17 | 769 | 769 | 747 | 748 | -1.84% | 59,000 | 161億1932万 | +0.54% | 9.65 | 0.83 |
| 02/14 | 766 | 778 | 756 | 762 | +0.66% | 198,700 | 164億2102万 | +2.28% | 9.83 | 0.84 |
| 02/13 | 740 | 757 | 738 | 757 | +3.13% | 82,000 | 163億1327万 | +1.61% | 9.76 | 0.84 |
| 02/12 | 731 | 739 | 711 | 734 | -5.29% | 259,700 | 158億1762万 | -1.61% | 9.47 | 0.81 |
| 02/10 | 775 | 780 | 768 | 775 | +0.13% | 55,000 | 167億117万 | +3.75% | 10 | 0.86 |
| 02/07 | 762 | 779 | 762 | 774 | +1.98% | 105,200 | 166億7962万 | +3.48% | 9.98 | 0.86 |
| 02/06 | 740 | 760 | 740 | 759 | +2.57% | 99,700 | 163億5637万 | +1.34% | 9.79 | 0.84 |
| 02/05 | 718 | 741 | 718 | 740 | +3.21% | 65,300 | 159億4692万 | -1.46% | 9.55 | 0.82 |
| 02/04 | 723 | 727 | 717 | 717 | +0.42% | 45,500 | 154億5127万 | -4.78% | 9.25 | 0.79 |
| 02/03 | 720 | 728 | 714 | 714 | -0.97% | 76,500 | 153億8662万 | -5.68% | 9.21 | 0.79 |
| 01/31 | 735 | 738 | 720 | 721 | -1.5% | 139,900 | 155億3747万 | -5.26% | 9.3 | 0.8 |
| 01/30 | 743 | 745 | 732 | 732 | -1.21% | 259,800 | 157億7452万 | -4.31% | 9.44 | 0.81 |
| 01/29 | 751 | 755 | 741 | 741 | -0.8% | 36,500 | 159億6847万 | -3.52% | 9.56 | 0.82 |
| 01/28 | 751 | 757 | 745 | 747 | -0.27% | 52,000 | 160億9777万 | -3.24% | 9.64 | 0.83 |
| 01/27 | 759 | 771 | 749 | 749 | -0.66% | 62,400 | 161億4087万 | -3.35% | 9.66 | 0.83 |
| 01/24 | 740 | 756 | 740 | 754 | +1.89% | 39,600 | 162億4862万 | -2.96% | 9.73 | 0.83 |
| 01/23 | 743 | 751 | 731 | 740 | -0.54% | 59,700 | 159億4692万 | -5.37% | 9.55 | 0.82 |
| 01/22 | 740 | 745 | 736 | 744 | 0% | 45,200 | 160億3312万 | -5.58% | 9.6 | 0.82 |
| 01/21 | 740 | 744 | 732 | 744 | +0.54% | 42,000 | 160億3312万 | -6.18% | 9.6 | 0.82 |
| 01/20 | 730 | 745 | 725 | 740 | +1.37% | 121,500 | 159億4692万 | -7.38% | 9.55 | 0.82 |
| 01/17 | 726 | 734 | 718 | 730 | -0.41% | 103,300 | 157億3142万 | -9.32% | 9.42 | 0.81 |
| 01/16 | 741 | 745 | 731 | 733 | -1.08% | 78,400 | 157億9607万 | -9.73% | 9.45 | 0.81 |
| 01/15 | 750 | 758 | 741 | 741 | -0.8% | 85,200 | 159億6847万 | -9.52% | 9.56 | 0.82 |
| 01/14 | 759 | 759 | 742 | 747 | -1.58% | 99,000 | 160億9777万 | -9.45% | 9.64 | 0.83 |
| 01/10 | 762 | 768 | 757 | 759 | -0.65% | 51,800 | 163億5637万 | -8.66% | 9.79 | 0.84 |
| 01/09 | 771 | 775 | 760 | 764 | -0.13% | 137,100 | 164億6412万 | -8.72% | 9.85 | 0.84 |
| 01/08 | 775 | 775 | 761 | 765 | -1.42% | 91,000 | 164億8567万 | -9.25% | 9.87 | 0.85 |
| 01/07 | 791 | 791 | 775 | 776 | -0.64% | 95,300 | 167億2272万 | -8.6% | 10.01 | 0.86 |
| 01/06 | 788 | 788 | 780 | 781 | -0.89% | 67,500 | 168億3047万 | -8.55% | 10.07 | 0.86 |
| 2024 | ||||||||||
| 12/30 | 794 | 796 | 780 | 788 | -0.25% | 93,500 | 169億8132万 | -8.27% | 30.12 | 0.87 |
| 12/27 | 782 | 796 | 774 | 790 | -2.23% | 255,100 | 170億2442万 | -8.46% | 30.2 | 0.87 |
| 12/26 | 811 | 811 | 803 | 808 | +0.25% | 328,300 | 174億1231万 | -6.7% | 30.89 | 0.89 |
| 12/25 | 811 | 815 | 801 | 806 | -0.12% | 135,700 | 173億6921万 | -7.25% | 30.81 | 0.89 |
| 12/24 | 814 | 815 | 806 | 807 | -0.62% | 120,700 | 173億9076万 | -7.24% | 30.85 | 0.89 |
| 12/23 | 817 | 821 | 812 | 812 | -0.49% | 94,700 | 174億5808万 | -6.67% | 30.97 | 0.9 |
| 12/20 | 828 | 829 | 815 | 816 | -0.85% | 69,300 | 175億4408万 | -6.21% | 31.12 | 0.9 |
| 12/19 | 820 | 829 | 818 | 823 | -0.6% | 85,800 | 176億9458万 | -5.29% | 31.39 | 0.91 |
| 12/18 | 827 | 840 | 824 | 828 | +0.85% | 61,000 | 178億208万 | -4.61% | 31.58 | 0.91 |
| 12/17 | 818 | 833 | 815 | 821 | +0.24% | 86,800 | 176億5158万 | -5.74% | 31.31 | 0.9 |
| 12/16 | 835 | 835 | 808 | 819 | -6.61% | 299,800 | 176億858万 | -6.29% | 31.24 | 0.9 |
| 12/13 | 875 | 879 | 867 | 877 | +0.69% | 78,400 | 188億5558万 | -0.11% | 33.45 | 0.97 |
| 12/12 | 887 | 888 | 867 | 871 | -1.02% | 73,800 | 187億2658万 | -0.8% | 33.22 | 0.96 |
| 12/11 | 895 | 895 | 875 | 880 | -1.23% | 89,700 | 189億2008万 | +0.23% | 33.56 | 0.97 |
| 12/10 | 900 | 901 | 887 | 891 | -0.89% | 76,000 | 191億5658万 | +1.48% | 33.98 | 0.98 |
| 12/09 | 908 | 908 | 895 | 899 | -0.11% | 46,500 | 193億2858万 | +2.51% | 34.29 | 0.99 |
| 12/06 | 901 | 905 | 894 | 900 | -0.11% | 42,000 | 193億5009万 | +2.74% | 34.33 | 0.99 |
| 12/05 | 909 | 909 | 897 | 901 | +0.11% | 32,700 | 193億7159万 | +2.97% | 34.36 | 0.99 |
| 12/04 | 898 | 908 | 892 | 900 | +0.56% | 53,300 | 193億5009万 | +2.97% | 34.33 | 0.99 |
| 12/03 | 900 | 903 | 889 | 895 | 0% | 42,600 | 192億4258万 | +2.4% | 34.13 | 0.99 |
| 12/02 | 922 | 922 | 893 | 895 | -2.93% | 96,300 | 192億4258万 | +2.52% | 34.13 | 0.99 |
| 11/29 | 910 | 927 | 910 | 922 | +1.32% | 54,800 | 198億2309万 | +5.73% | 35.16 | 1.02 |
| 11/28 | 901 | 920 | 897 | 910 | +0.66% | 59,500 | 195億6509万 | +4.6% | 34.71 | 1 |
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 | |
| 2021年 12月期 | 799 7/6 7/1 | 535 12/22 | 941,300 12/22 | - | 114億7205万 | +5.92% 9/29 | -18.48% 12/22 |
| 2022年 12月期 | 687 6/30 | 388 3/8 | 847,500 3/10 | 147億3140万 | 83億1992万 | +21.83% 4/8 | -23.84% 3/8 |
| 2023年 12月期 | 876 9/28 | 555 1/6 | 495,800 1/24 | 188億1884万 | 119億2289万 | +26.1% 2/8 | -12.42% 3/16 |
| 2024年 12月期 | 1,129 5/7 | 628 8/5 | 724,800 2/26 | 242億7361万 | 135億206万 | +27.94% 2/26 | -29.85% 8/5 |
| 最新 | 820 2025/4/28 | 46,300 | 176億7091万 | +4.59% 784 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/04/28 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
388円（2022/03/08） - 111%（2.11倍）
820円（4/28）