株価チャート
株価
4/25
- 前日 (4/24)
- 123
- 始値
- 123
- 高値
- 124
- 安値
- 122
- 終値 ±0%
- 123
- 出来高 -85.04%
- 482,100
乖離率
- 株価（5日）
移動平均値 - +0.82%
122 - 株価（25日）
移動平均値 - +0.82%
122 - 出来高（5日）
移動平均値 - -60.22%
1,211,780
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 | 123 | 124 | 122 | 123 | 0% | 482,100 | 135億6608万 | +0.82% | - | 6.25 |
| 04/24 | 123 | 133 | 117 | 123 | +1.65% | 3,222,000 | 135億6608万 | 0% | - | 6.25 |
| 04/23 | 123 | 123 | 119 | 121 | 0% | 530,500 | 133億4550万 | -1.63% | - | 6.15 |
| 04/22 | 121 | 124 | 119 | 121 | -0.82% | 629,000 | 133億4550万 | -2.42% | - | 6.15 |
| 04/21 | 128 | 128 | 122 | 122 | -4.69% | 1,195,300 | 134億5579万 | -1.61% | - | 6.2 |
| 04/18 | 122 | 128 | 122 | 128 | +5.79% | 790,500 | 141億1755万 | +2.4% | - | 6.5 |
| 04/17 | 119 | 123 | 118 | 121 | +2.54% | 762,100 | 133億4550万 | -3.97% | - | 6.15 |
| 04/16 | 122 | 123 | 118 | 118 | -2.48% | 715,400 | 130億1462万 | -7.81% | - | 5.99 |
| 04/15 | 123 | 124 | 120 | 121 | 0% | 600,900 | 133億4550万 | -6.2% | - | 6.15 |
| 04/14 | 121 | 124 | 120 | 121 | +1.68% | 1,336,700 | 133億4550万 | -7.63% | - | 6.15 |
| 04/11 | 114 | 119 | 112 | 119 | +0.85% | 1,391,400 | 131億2491万 | -9.85% | - | 6.05 |
| 04/10 | 121 | 122 | 114 | 118 | +6.31% | 2,712,900 | 130億1462万 | -11.28% | - | 5.99 |
| 04/09 | 113 | 116 | 105 | 111 | -4.31% | 1,899,100 | 122億4256万 | -17.16% | - | 5.64 |
| 04/08 | 115 | 118 | 113 | 116 | +13.73% | 1,816,600 | 127億9403万 | -14.71% | - | 5.89 |
| 04/07 | 103 | 111 | 102 | 102 | -12.82% | 2,584,100 | 112億4992万 | -26.09% | - | 5.18 |
| 04/04 | 117 | 119 | 109 | 117 | -2.5% | 5,279,400 | 129億432万 | -17.02% | - | 5.94 |
| 04/03 | 118 | 123 | 117 | 120 | -3.23% | 1,587,400 | 132億3520万 | -16.08% | - | 6.1 |
| 04/02 | 126 | 126 | 122 | 124 | -0.8% | 1,672,200 | 136億7638万 | -15.07% | - | 6.3 |
| 04/01 | 127 | 129 | 125 | 125 | -0.79% | 895,700 | 137億8667万 | -15.54% | - | 6.35 |
| 03/31 | 130 | 131 | 126 | 126 | -4.55% | 2,167,100 | 138億9696万 | -16.56% | - | 6.4 |
| 03/28 | 129 | 136 | 129 | 132 | +2.33% | 1,489,100 | 145億5872万 | -13.16% | - | 6.71 |
| 03/27 | 133 | 135 | 129 | 129 | -3.73% | 982,300 | 142億2784万 | -16.23% | - | 6.55 |
| 03/26 | 136 | 136 | 130 | 134 | -0.74% | 1,539,400 | 147億7931万 | -14.1% | - | 6.81 |
| 03/25 | 133 | 135 | 131 | 135 | +3.05% | 794,400 | 148億8960万 | -14.56% | - | 6.86 |
| 03/24 | 135 | 137 | 131 | 131 | -3.68% | 1,068,800 | 144億4843万 | -17.61% | - | 6.66 |
| 03/21 | 137 | 139 | 134 | 136 | +0.74% | 1,014,600 | 147億7506万 | -15% | - | 6.91 |
| 03/19 | 132 | 136 | 130 | 135 | +3.85% | 1,586,400 | 146億6642万 | -16.15% | - | 6.86 |
| 03/18 | 138 | 138 | 129 | 130 | -2.99% | 2,789,900 | 141億2322万 | -19.25% | - | 6.6 |
| 03/17 | 140 | 140 | 133 | 134 | -1.47% | 2,074,200 | 145億5778万 | -17.28% | - | 6.81 |
| 03/14 | 145 | 149 | 130 | 136 | -14.47% | 9,646,900 | 147億7506万 | -16.05% | - | 6.91 |
| 03/13 | 164 | 169 | 157 | 159 | -2.45% | 2,164,500 | 172億7378万 | -1.85% | - | 8.08 |
| 03/12 | 161 | 169 | 160 | 163 | +1.24% | 2,295,000 | 177億834万 | +1.24% | - | 8.28 |
| 03/11 | 148 | 161 | 144 | 161 | +7.33% | 4,308,700 | 174億9106万 | +1.26% | - | 8.18 |
| 03/10 | 150 | 151 | 144 | 150 | +0.67% | 1,600,600 | 162億9602万 | -5.06% | - | 7.62 |
| 03/07 | 152 | 157 | 148 | 149 | -3.87% | 1,800,800 | 161億8738万 | -5.1% | - | 7.57 |
| 03/06 | 152 | 155 | 150 | 155 | +4.03% | 1,098,400 | 168億3922万 | -1.27% | - | 7.87 |
| 03/05 | 158 | 159 | 149 | 149 | -4.49% | 2,406,400 | 161億8738万 | -4.49% | - | 7.57 |
| 03/04 | 171 | 171 | 147 | 156 | -8.77% | 6,539,700 | 169億4786万 | 0% | - | 7.93 |
| 03/03 | 178 | 179 | 171 | 171 | +0.59% | 1,234,600 | 185億7747万 | +10.32% | - | 8.69 |
| 02/28 | 173 | 177 | 169 | 170 | -2.86% | 2,111,000 | 184億6883万 | +11.11% | - | 8.64 |
| 02/27 | 186 | 186 | 175 | 175 | -4.37% | 1,652,100 | 190億1203万 | +15.89% | - | 8.89 |
| 02/26 | 183 | 186 | 178 | 183 | +0.55% | 1,315,300 | 198億8115万 | +22.82% | - | 9.3 |
| 02/25 | 186 | 190 | 181 | 182 | -0.55% | 2,480,500 | 197億7251万 | +23.81% | - | 9.25 |
| 02/21 | 171 | 185 | 171 | 183 | +7.02% | 2,791,400 | 198億8115万 | +25.34% | - | 9.3 |
| 02/20 | 181 | 183 | 171 | 171 | -7.07% | 3,182,600 | 181億7568万 | +18.75% | - | 8.69 |
| 02/19 | 170 | 185 | 165 | 184 | +6.36% | 5,232,300 | 195億5746万 | +28.67% | - | 9.35 |
| 02/18 | 170 | 178 | 168 | 173 | +0.58% | 2,713,800 | 183億8826万 | +21.83% | - | 8.79 |
| 02/17 | 167 | 175 | 165 | 172 | +2.38% | 3,077,500 | 182億8197万 | +21.99% | - | 8.74 |
| 02/14 | 157 | 168 | 156 | 168 | +7.69% | 3,731,300 | 178億5681万 | +20% | - | 8.54 |
| 02/13 | 153 | 157 | 148 | 156 | +1.96% | 1,922,700 | 165億8132万 | +11.43% | - | 7.93 |
| 02/12 | 148 | 153 | 146 | 153 | +4.79% | 2,219,300 | 162億6245万 | +8.51% | - | 7.77 |
| 02/10 | 143 | 146 | 140 | 146 | +2.1% | 1,698,500 | 155億1842万 | +3.55% | - | 7.42 |
| 02/07 | 142 | 149 | 140 | 143 | +1.42% | 3,249,900 | 151億9954万 | +0.7% | - | 7.27 |
| 02/06 | 134 | 147 | 132 | 141 | +6.82% | 6,954,600 | 149億8696万 | -1.4% | - | 7.16 |
| 02/05 | 130 | 135 | 129 | 132 | +1.54% | 1,203,900 | 140億3035万 | -7.69% | - | 6.71 |
| 02/04 | 132 | 134 | 130 | 130 | 0% | 1,021,300 | 138億1777万 | -9.09% | - | 6.6 |
| 02/03 | 131 | 132 | 129 | 130 | -2.26% | 988,600 | 138億1777万 | -9.09% | - | 6.6 |
| 01/31 | 129 | 134 | 127 | 133 | +3.1% | 1,629,000 | 141億3664万 | -7.64% | - | 6.51 |
| 01/30 | 137 | 137 | 128 | 129 | -5.15% | 2,211,100 | 137億1148万 | -10.42% | - | 6.32 |
| 01/29 | 136 | 141 | 134 | 136 | 0% | 1,073,800 | 144億5551万 | -6.21% | - | 6.66 |
| 01/28 | 136 | 137 | 133 | 136 | -0.73% | 1,160,300 | 144億5551万 | -6.21% | - | 6.66 |
| 01/27 | 133 | 142 | 132 | 137 | +5.38% | 2,469,700 | 145億6180万 | -5.52% | - | 6.71 |
| 01/24 | 130 | 133 | 128 | 130 | +1.56% | 2,023,600 | 138億1777万 | -9.72% | - | 6.36 |
| 01/23 | 131 | 131 | 128 | 128 | -0.78% | 788,600 | 136億519万 | -11.11% | - | 6.27 |
| 01/22 | 133 | 136 | 129 | 129 | -2.27% | 1,415,800 | 137億1148万 | -9.79% | - | 6.32 |
| 01/21 | 132 | 134 | 130 | 132 | 0% | 1,816,500 | 133億2417万 | -7.04% | - | 6.14 |
| 01/20 | 138 | 139 | 132 | 132 | -2.22% | 1,485,100 | 133億2417万 | -7.04% | - | 6.14 |
| 01/17 | 144 | 144 | 135 | 135 | -6.9% | 2,648,100 | 136億2699万 | -4.26% | - | 6.28 |
| 01/16 | 145 | 150 | 143 | 145 | 0% | 1,073,300 | 146億3640万 | +3.57% | - | 6.74 |
| 01/15 | 148 | 150 | 144 | 145 | -2.03% | 1,424,600 | 146億3640万 | +5.07% | - | 6.74 |
| 01/14 | 154 | 155 | 145 | 148 | -5.13% | 3,203,600 | 149億3922万 | +8.82% | - | 6.88 |
| 01/10 | 155 | 178 | 148 | 156 | -1.27% | 10,125,100 | 157億4675万 | +15.56% | - | 7.25 |
| 01/09 | 167 | 170 | 151 | 158 | -6.51% | 4,541,600 | 159億4863万 | +18.8% | - | 7.35 |
| 01/08 | 171 | 173 | 167 | 169 | -1.17% | 2,537,400 | 170億5897万 | +29.01% | - | 7.86 |
| 01/07 | 161 | 175 | 158 | 171 | +4.91% | 3,992,700 | 172億6086万 | +32.56% | - | 7.95 |
| 01/06 | 165 | 172 | 162 | 163 | -1.21% | 3,547,900 | 164億5333万 | +29.37% | - | 7.58 |
| 2024 | ||||||||||
| 12/30 | 156 | 167 | 153 | 165 | +6.45% | 4,344,500 | 166億5521万 | +32% | - | 7.67 |
| 12/27 | 156 | 162 | 152 | 155 | +3.33% | 5,996,200 | 156億4580万 | +26.02% | - | 7.21 |
| 12/26 | 135 | 152 | 135 | 150 | +11.11% | 3,451,300 | 151億4110万 | +23.97% | - | 6.97 |
| 12/25 | 134 | 141 | 134 | 135 | -0.74% | 1,394,000 | 136億2699万 | +13.45% | - | 6.28 |
| 12/24 | 137 | 141 | 134 | 136 | -4.23% | 2,503,200 | 137億2793万 | +15.25% | - | 6.32 |
| 12/23 | 147 | 150 | 141 | 142 | -2.74% | 3,036,900 | 141億4898万 | +21.37% | - | 6.52 |
| 12/20 | 147 | 157 | 143 | 146 | -1.35% | 5,995,300 | 145億4754万 | +25.86% | - | 6.7 |
| 12/19 | 131 | 154 | 130 | 148 | +11.28% | 10,348,700 | 147億4682万 | +28.7% | - | 6.79 |
| 12/18 | 126 | 135 | 126 | 133 | +5.56% | 1,827,900 | 132億5221万 | +17.7% | - | 6.1 |
| 12/17 | 128 | 130 | 124 | 126 | -1.56% | 1,479,200 | 125億5472万 | +12.5% | - | 5.78 |
| 12/16 | 123 | 133 | 121 | 128 | +7.56% | 3,954,600 | 127億5401万 | +14.29% | - | 5.87 |
| 12/13 | 119 | 123 | 110 | 119 | +6.25% | 5,646,500 | 118億5724万 | +7.21% | - | 5.46 |
| 12/12 | 111 | 113 | 110 | 112 | +0.9% | 973,800 | 111億5975万 | +0.9% | - | 5.14 |
| 12/11 | 111 | 111 | 109 | 111 | 0% | 568,000 | 110億6011万 | 0% | - | 5.09 |
| 12/10 | 110 | 111 | 109 | 111 | +0.91% | 415,400 | 110億6011万 | 0% | - | 5.09 |
| 12/09 | 107 | 111 | 107 | 110 | +3.77% | 639,400 | 109億6047万 | -0.9% | - | 5.05 |
| 12/06 | 107 | 107 | 105 | 106 | -0.93% | 422,700 | 105億6191万 | -4.5% | - | 4.87 |
| 12/05 | 107 | 109 | 107 | 107 | +0.94% | 210,000 | 106億6155万 | -3.6% | - | 4.91 |
| 12/04 | 107 | 108 | 106 | 106 | -0.93% | 444,400 | 105億6191万 | -4.5% | - | 4.87 |
| 12/03 | 108 | 109 | 106 | 107 | -0.93% | 704,900 | 106億6155万 | -3.6% | - | 4.91 |
| 12/02 | 110 | 110 | 107 | 108 | -0.92% | 651,600 | 107億6119万 | -3.57% | - | 4.96 |
| 11/29 | 111 | 111 | 109 | 109 | -2.68% | 900,500 | 108億6083万 | -1.8% | - | 5 |
| 11/28 | 113 | 114 | 111 | 112 | -1.75% | 362,400 | 111億5975万 | +0.9% | - | 5.14 |
| 11/27 | 115 | 115 | 112 | 114 | -2.56% | 793,400 | 113億5904万 | +2.7% | - | 5.23 |
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 4月期 | 965 3,860 4/13 | 295 1,180 10/24 | 3,201,600 800,400 10/24 | 130億9312万 | 40億256万 | +39.26% 5/9 | -19.85% 1/24 |
| 2013年 4月期 | 4,495 8,990 4/30 | 893 3,570 5/1 | 3,262,800 1,631,400 3/22 | 609億8816万 | 121億944万 | +37.65% 1/24 | -14.1% 12/11 |
| 2014年 4月期 | 6,575 13,150 5/21 | 2,460 8/30 | 3,969,700 1/17 | 892億960万 | 333億7728万 | +67.06% 1/22 | -30.16% 8/12 |
| 2015年 4月期 | 5,100 6/16 | 940 3/18 | 4,046,800 3/18 | 1013億6964万 | 200億8704万 | +52.91% 4/17 | -43.99% 3/18 |
| 2016年 4月期 | 1,820 5/28 | 536 2/15 | 2,965,800 4/5 | 390億1788万 | 115億3600万 | +33.69% 3/15 | -40.64% 2/15 |
| 2017年 4月期 | 1,218 5/12 | 510 11/9 | 1,696,200 3/3 | 262億1428万 | 109億7805万 | +23.59% 1/10 | -26.36% 6/16 |
| 2018年 4月期 | 1,144 1/16 | 654 9/8 | 1,610,700 12/29 | 274億3209万 | 145億2350万 | +41.75% 1/15 | -14.64% 2/14 |
| 2019年 4月期 | 932 4/16 | 310 12/25 | 10,764,500 4/16 | 260億9143万 | 84億5056万 | +38.1% 11/30 | -28.85% 12/25 |
| 2020年 4月期 | 702 5/7 | 230 3/13 | 6,170,500 6/17 | 196億5256万 | 69億9095万 | +31.46% 5/19 | -36.42% 3/13 |
| 2021年 4月期 | 538 6/11 | 251 4/23 4/21 | 11,702,100 7/21 | 171億4953万 | 109億8542万 | +15.39% 7/21 | -20.65% 7/17 |
| 2022年 4月期 | 643 1/5 | 241 5/13 | 21,148,900 6/30 | 349億6235万 | 105億4775万 | +56.33% 12/27 | -25.37% 3/16 |
| 2023年 4月期 | 382 6/1 | 154 4/27 | 6,457,700 3/3 | 210億6018万 | 97億7661万 | +15.8% 12/15 | -20.25% 3/2 |
| 2024年 4月期 | 207 6/20 | 101 2/15 | 10,049,400 2/20 | 133億2759万 | 80億1442万 | +31.28% 9/14 | -19.55% 1/31 |
| 最新 | 123 2025/4/25 | 482,100 | 135億6608万 | +0.82% 122 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 255%（3.55倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/04/25 vs 2024/12/30
- -25%（0.75倍）
- 過去安値
97円（2024/08/05） - 27%（1.27倍）
123円（4/25）