株価チャート
株価
4/24
- 前日 (4/23)
- 2,122
- 始値
- 2,118
- 高値
- 2,129
- 安値
- 2,086
- 終値 -1.7%
- 2,086
- 出来高 -46.76%
- 91,300
乖離率
- 株価（5日）
移動平均値 - -1.18%
2,111 - 株価（25日）
移動平均値 - +3.57%
2,014 - 出来高（5日）
移動平均値 - -35.28%
141,060
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 2,118 | 2,129 | 2,086 | 2,086 | -1.7% | 91,300 | 1640億6523万 | +3.57% | 17.35 | 3.76 |
| 04/23 | 2,120 | 2,143 | 2,109 | 2,122 | +0.05% | 171,500 | 1668億9665万 | +5.47% | 17.65 | 3.83 |
| 04/22 | 2,131 | 2,140 | 2,105 | 2,121 | -0.24% | 142,700 | 1668億1800万 | +5.73% | 17.64 | 3.82 |
| 04/21 | 2,105 | 2,132 | 2,105 | 2,126 | +1.33% | 188,700 | 1672億1126万 | +6.25% | 17.69 | 3.83 |
| 04/18 | 2,064 | 2,105 | 2,063 | 2,098 | +1.99% | 111,100 | 1650億904万 | +5.22% | 17.45 | 3.78 |
| 04/17 | 2,000 | 2,057 | 1,997 | 2,057 | +1.78% | 168,200 | 1617億8436万 | +3.42% | 17.11 | 3.71 |
| 04/16 | 2,026 | 2,034 | 2,000 | 2,021 | +0.5% | 184,300 | 1589億5294万 | +1.76% | 16.81 | 3.64 |
| 04/15 | 2,043 | 2,064 | 2,011 | 2,011 | -0.2% | 139,400 | 1581億6643万 | +1.31% | 16.73 | 3.63 |
| 04/14 | 1,977 | 2,020 | 1,977 | 2,015 | +0.65% | 166,400 | 1584億8103万 | +1.61% | 16.76 | 3.63 |
| 04/11 | 1,985 | 2,006 | 1,948 | 2,002 | -0.6% | 214,100 | 1574億5858万 | +0.91% | 16.65 | 3.61 |
| 04/10 | 1,986 | 2,027 | 1,963 | 2,014 | +3.49% | 265,100 | 1584億238万 | +1.36% | 16.75 | 3.63 |
| 04/09 | 1,922 | 1,957 | 1,904 | 1,946 | +0.57% | 309,700 | 1530億5414万 | -2.16% | 16.19 | 3.51 |
| 04/08 | 1,888 | 1,940 | 1,875 | 1,935 | +7.92% | 255,700 | 1521億8898万 | -2.91% | 16.1 | 3.49 |
| 04/07 | 1,797 | 1,849 | 1,732 | 1,793 | -6.47% | 282,600 | 1410億2059万 | -10.26% | 14.92 | 3.23 |
| 04/04 | 1,936 | 1,950 | 1,893 | 1,917 | -0.73% | 258,400 | 1507億7327万 | -4.48% | 15.95 | 3.46 |
| 04/03 | 1,918 | 1,954 | 1,900 | 1,931 | -3.35% | 194,500 | 1518億7438万 | -4.07% | 16.06 | 3.48 |
| 04/02 | 2,019 | 2,020 | 1,985 | 1,998 | +0.65% | 134,400 | 1571億4397万 | -0.99% | 16.62 | 3.6 |
| 04/01 | 1,986 | 2,018 | 1,978 | 1,985 | +0.46% | 194,800 | 1561億2152万 | -1.78% | 16.51 | 3.58 |
| 03/31 | 1,985 | 1,990 | 1,944 | 1,976 | -2.9% | 248,400 | 1554億1366万 | -2.42% | 16.44 | 3.56 |
| 03/28 | 2,045 | 2,060 | 2,026 | 2,035 | -1.64% | 132,300 | 1600億5405万 | +0.35% | 16.93 | 3.67 |
| 03/27 | 2,043 | 2,073 | 2,043 | 2,069 | +0.68% | 193,500 | 1627億2817万 | +1.72% | 17.21 | 3.73 |
| 03/26 | 2,044 | 2,094 | 2,044 | 2,055 | +1.58% | 268,600 | 1616億2706万 | +0.83% | 17.1 | 3.7 |
| 03/25 | 2,024 | 2,038 | 2,005 | 2,023 | +1.05% | 180,300 | 1591億1024万 | -0.93% | 16.83 | 3.65 |
| 03/24 | 2,000 | 2,006 | 1,980 | 2,002 | -0.65% | 138,200 | 1574億5858万 | -2.25% | 16.65 | 3.61 |
| 03/21 | 2,046 | 2,055 | 2,015 | 2,015 | -1.37% | 139,600 | 1584億8103万 | -1.95% | 16.76 | 3.63 |
| 03/19 | 1,964 | 2,057 | 1,964 | 2,043 | +3.81% | 235,500 | 1606億8325万 | -0.92% | 17 | 3.68 |
| 03/18 | 1,980 | 1,996 | 1,968 | 1,968 | -0.56% | 185,900 | 1547億8445万 | -4.88% | 16.37 | 3.55 |
| 03/17 | 1,968 | 2,006 | 1,968 | 1,979 | +0.76% | 153,700 | 1556億4961万 | -4.72% | 16.46 | 3.57 |
| 03/14 | 1,925 | 1,984 | 1,925 | 1,964 | -0.05% | 234,200 | 1544億6985万 | -5.8% | 16.34 | 3.54 |
| 03/13 | 1,958 | 1,990 | 1,952 | 1,965 | -0.76% | 273,100 | 1545億4850万 | -6.07% | 16.35 | 3.54 |
| 03/12 | 1,965 | 2,005 | 1,959 | 1,980 | -0.65% | 395,800 | 1557億2826万 | -5.67% | 16.47 | 3.57 |
| 03/11 | 1,964 | 1,999 | 1,929 | 1,993 | +0.86% | 378,400 | 1567億5072万 | -5.32% | 16.58 | 3.59 |
| 03/10 | 2,031 | 2,031 | 1,973 | 1,976 | -3.14% | 220,000 | 1554億1366万 | -6.48% | 16.44 | 3.56 |
| 03/07 | 2,045 | 2,051 | 2,029 | 2,040 | -1.54% | 152,300 | 1604億4730万 | -3.86% | 16.97 | 3.68 |
| 03/06 | 2,078 | 2,091 | 2,066 | 2,072 | +0.29% | 131,500 | 1629億6412万 | -2.63% | 17.24 | 3.74 |
| 03/05 | 2,044 | 2,074 | 2,026 | 2,066 | +1.08% | 166,900 | 1624億9222万 | -3.19% | 17.19 | 3.72 |
| 03/04 | 2,065 | 2,077 | 2,029 | 2,044 | -0.73% | 139,500 | 1607億6190万 | -4.44% | 17 | 3.68 |
| 03/03 | 2,036 | 2,065 | 2,029 | 2,059 | +1.33% | 251,400 | 1619億4166万 | -3.92% | 17.13 | 3.71 |
| 02/28 | 2,034 | 2,046 | 2,014 | 2,032 | -0.73% | 309,100 | 1598億1810万 | -5.36% | 16.9 | 3.66 |
| 02/27 | 2,064 | 2,067 | 2,037 | 2,047 | -1.02% | 128,200 | 1609億9786万 | -4.92% | 17.03 | 3.69 |
| 02/26 | 2,085 | 2,087 | 2,053 | 2,068 | -0.48% | 265,000 | 1626億4952万 | -4.21% | 17.2 | 3.73 |
| 02/25 | 2,050 | 2,084 | 2,021 | 2,078 | 0% | 224,900 | 1634億3602万 | -3.93% | 17.29 | 3.75 |
| 02/21 | 2,084 | 2,099 | 2,050 | 2,078 | +0.87% | 304,000 | 1634億3602万 | -4.02% | 17.29 | 3.75 |
| 02/20 | 2,142 | 2,165 | 2,040 | 2,060 | -5.55% | 499,500 | 1620億2031万 | -4.89% | 17.14 | 3.71 |
| 02/19 | 2,175 | 2,197 | 2,171 | 2,181 | +0.88% | 179,800 | 1715億3704万 | +0.55% | 18.14 | 3.93 |
| 02/18 | 2,126 | 2,171 | 2,120 | 2,162 | +0.42% | 211,900 | 1700億4268万 | -0.28% | 17.99 | 3.9 |
| 02/17 | 2,191 | 2,199 | 2,137 | 2,153 | -1.33% | 172,500 | 1693億3482万 | -0.74% | 17.91 | 3.88 |
| 02/14 | 2,190 | 2,200 | 2,167 | 2,182 | +0.14% | 253,800 | 1716億1569万 | +0.55% | 18.15 | 3.93 |
| 02/13 | 2,183 | 2,184 | 2,128 | 2,179 | -0.18% | 291,700 | 1713億7974万 | +0.46% | 18.13 | 3.93 |
| 02/12 | 2,222 | 2,239 | 2,169 | 2,183 | -1.58% | 232,000 | 1716億9434万 | +0.55% | 18.16 | 3.94 |
| 02/10 | 2,214 | 2,295 | 2,181 | 2,218 | +2.5% | 372,700 | 1744億4711万 | +2.12% | 18.45 | 4 |
| 02/07 | 2,180 | 2,192 | 2,164 | 2,164 | -0.28% | 271,900 | 1701億9998万 | -0.46% | 18 | 3.9 |
| 02/06 | 2,166 | 2,182 | 2,143 | 2,170 | +0.51% | 187,700 | 1706億7188万 | -0.37% | 18.05 | 3.91 |
| 02/05 | 2,141 | 2,159 | 2,112 | 2,159 | +1.84% | 254,500 | 1698億673万 | -1.01% | 17.96 | 3.89 |
| 02/04 | 2,115 | 2,168 | 2,107 | 2,120 | -1.17% | 403,600 | 1667億3935万 | -2.89% | 17.64 | 3.82 |
| 02/03 | 2,175 | 2,175 | 2,124 | 2,145 | -1.61% | 331,000 | 1687億562万 | -1.88% | 17.84 | 3.87 |
| 01/31 | 2,188 | 2,200 | 2,164 | 2,180 | -0.95% | 207,300 | 1714億5839万 | -0.37% | 18.14 | 3.93 |
| 01/30 | 2,197 | 2,205 | 2,176 | 2,201 | -0.14% | 227,200 | 1731億1005万 | +0.59% | 18.31 | 3.97 |
| 01/29 | 2,230 | 2,252 | 2,186 | 2,204 | -1.03% | 339,900 | 1733億4601万 | +0.78% | 18.33 | 3.97 |
| 01/28 | 2,189 | 2,244 | 2,166 | 2,227 | +2.53% | 420,400 | 1751億5497万 | +1.92% | 18.53 | 4.01 |
| 01/27 | 2,182 | 2,190 | 2,163 | 2,172 | +0.79% | 282,100 | 1708億2919万 | -0.46% | 18.07 | 3.92 |
| 01/24 | 2,174 | 2,185 | 2,155 | 2,155 | -0.6% | 160,900 | 1694億9212万 | -1.28% | 17.93 | 3.88 |
| 01/23 | 2,179 | 2,186 | 2,165 | 2,168 | -0.64% | 150,000 | 1705億1458万 | -0.78% | 18.04 | 3.91 |
| 01/22 | 2,196 | 2,201 | 2,171 | 2,182 | +0.14% | 218,900 | 1716億1569万 | -0.18% | 18.15 | 3.93 |
| 01/21 | 2,171 | 2,179 | 2,160 | 2,179 | +0.69% | 116,100 | 1713億7974万 | -0.37% | 18.13 | 3.93 |
| 01/20 | 2,171 | 2,194 | 2,159 | 2,164 | +1.55% | 147,700 | 1701億9998万 | -1.14% | 18 | 3.9 |
| 01/17 | 2,126 | 2,137 | 2,100 | 2,131 | +0.38% | 158,000 | 1676億451万 | -2.74% | 17.73 | 3.84 |
| 01/16 | 2,150 | 2,155 | 2,116 | 2,123 | -0.23% | 178,900 | 1669億7530万 | -3.19% | 17.66 | 3.83 |
| 01/15 | 2,169 | 2,183 | 2,089 | 2,128 | -0.93% | 285,800 | 1673億6856万 | -3.05% | 17.7 | 3.84 |
| 01/14 | 2,173 | 2,185 | 2,145 | 2,148 | -1.83% | 186,500 | 1689億4157万 | -2.19% | 17.87 | 3.87 |
| 01/10 | 2,191 | 2,213 | 2,172 | 2,188 | +0.41% | 122,600 | 1720億8760万 | -0.41% | 18.2 | 3.94 |
| 01/09 | 2,172 | 2,195 | 2,162 | 2,179 | +0.88% | 186,000 | 1713億7974万 | -0.73% | 18.13 | 3.93 |
| 01/08 | 2,219 | 2,220 | 2,160 | 2,160 | -2.7% | 308,800 | 1698億8538万 | -1.41% | 17.97 | 3.89 |
| 01/07 | 2,217 | 2,236 | 2,197 | 2,220 | +0.14% | 198,400 | 1746億442万 | +1.37% | 18.47 | 4 |
| 01/06 | 2,298 | 2,304 | 2,202 | 2,217 | -2.46% | 259,500 | 1743億6846万 | +1.42% | 18.44 | 4 |
| 2024 | ||||||||||
| 12/30 | 2,280 | 2,282 | 2,248 | 2,273 | +0.22% | 218,100 | 1787億7290万 | +4.22% | 18.91 | 4.1 |
| 12/27 | 2,251 | 2,278 | 2,241 | 2,268 | +1.34% | 218,700 | 1783億7965万 | +4.37% | 18.87 | 4.09 |
| 12/26 | 2,197 | 2,240 | 2,194 | 2,238 | +2.01% | 256,600 | 1760億2013万 | +3.32% | 18.62 | 4.03 |
| 12/25 | 2,208 | 2,212 | 2,172 | 2,194 | -0.72% | 125,400 | 1725億5950万 | +1.57% | 18.25 | 3.96 |
| 12/24 | 2,214 | 2,219 | 2,182 | 2,210 | +0.45% | 147,900 | 1738億1791万 | +2.6% | 18.38 | 3.98 |
| 12/23 | 2,179 | 2,204 | 2,176 | 2,200 | +0.96% | 208,500 | 1730億3140万 | +2.42% | 18.3 | 3.97 |
| 12/20 | 2,181 | 2,190 | 2,165 | 2,179 | +0.51% | 325,300 | 1713億7974万 | +1.68% | 18.13 | 3.93 |
| 12/19 | 2,145 | 2,173 | 2,132 | 2,168 | +0.14% | 174,200 | 1705億1458万 | +1.26% | 18.04 | 3.91 |
| 12/18 | 2,169 | 2,196 | 2,156 | 2,165 | +0.89% | 264,100 | 1702億7863万 | +1.17% | 18.01 | 3.9 |
| 12/17 | 2,188 | 2,196 | 2,145 | 2,146 | -1.56% | 128,000 | 1687億8427万 | +0.33% | 17.85 | 3.87 |
| 12/16 | 2,200 | 2,204 | 2,159 | 2,180 | -1.31% | 139,600 | 1714億5839万 | +1.92% | 18.14 | 3.93 |
| 12/13 | 2,200 | 2,229 | 2,192 | 2,209 | +0.41% | 309,800 | 1737億3926万 | +3.42% | 18.38 | 3.98 |
| 12/12 | 2,226 | 2,227 | 2,176 | 2,200 | -0.9% | 427,400 | 1730億3140万 | +3.19% | 18.3 | 3.97 |
| 12/11 | 2,221 | 2,230 | 2,203 | 2,220 | +0.09% | 222,400 | 1746億442万 | +4.42% | 18.47 | 4 |
| 12/10 | 2,230 | 2,232 | 2,203 | 2,218 | +0.14% | 279,200 | 1744億4711万 | +4.87% | 18.45 | 4 |
| 12/09 | 2,194 | 2,226 | 2,194 | 2,215 | +1.65% | 235,700 | 1742億1116万 | +5.38% | 18.43 | 3.99 |
| 12/06 | 2,166 | 2,181 | 2,157 | 2,179 | +0.51% | 172,000 | 1713億7974万 | +4.21% | 18.13 | 3.93 |
| 12/05 | 2,164 | 2,182 | 2,145 | 2,168 | -0.09% | 183,000 | 1705億1458万 | +4.13% | 18.04 | 3.91 |
| 12/04 | 2,161 | 2,206 | 2,161 | 2,170 | +0.46% | 348,700 | 1706億7188万 | +4.68% | 18.05 | 3.91 |
| 12/03 | 2,130 | 2,182 | 2,128 | 2,160 | +1.5% | 296,700 | 1698億8538万 | +4.7% | 17.97 | 3.89 |
| 12/02 | 2,104 | 2,142 | 2,104 | 2,128 | +1.29% | 248,200 | 1673億6856万 | +3.6% | 17.7 | 3.84 |
| 11/29 | 2,133 | 2,147 | 2,101 | 2,101 | -1.5% | 195,200 | 1652億4499万 | +2.69% | 17.48 | 3.79 |
| 11/28 | 2,122 | 2,151 | 2,122 | 2,133 | +1.14% | 227,900 | 1677億6181万 | +4.66% | 17.74 | 3.85 |
| 11/27 | 2,093 | 2,119 | 2,063 | 2,109 | +0.67% | 208,300 | 1658億7419万 | +3.94% | 17.54 | 3.8 |
| 11/26 | 2,080 | 2,135 | 2,080 | 2,095 | +0.77% | 268,500 | 1647億7309万 | +3.61% | 17.43 | 3.78 |
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 3月期 | 1,725 3,450 2/2 | 819 1,638 12/12 | 43,799,600 21,899,800 12/12 | 1356億7235万 | 644億1487万 | +20.06% 1/25 | -5.15% 2/15 |
| 2019年 3月期 | 2,358 4,715 6/12 | 1,180 2,360 12/25 | 4,954,000 2,477,000 9/6 | 1854億1888万 | 928億775万 | +18.9% 2/7 | -21.11% 9/6 |
| 2020年 3月期 | 2,720 5,440 11/19 | 1,226 2,451 3/17 | 1,922,200 961,100 3/13 | 2139億2974万 | 963億8635万 | +14.5% 11/18 | -32.62% 3/13 |
| 2021年 3月期 | 3,425 11/9 | 1,538 4/2 | 863,800 5/29 | 2693億7844万 | 1209億6468万 | +28.16% 5/20 | -8.68% 2/24 |
| 2022年 3月期 | 4,850 11/22 | 2,872 5/18 | 967,400 3/18 | 3814億5560万 | 2258億8463万 | +14.26% 9/8 | -16.49% 1/27 |
| 2023年 3月期 | 3,760 9/13 | 2,470 6/17 | 941,300 2/6 | 2957億2640万 | 1942億6708万 | +10.73% 7/7 | -15.07% 5/17 |
| 2024年 3月期 | 2,795 5/15 | 1,731 2/7 | 1,290,000 2/9 | 2198億2853万 | 1361億4425万 | +7.88% 11/9 | -14.05% 1/19 |
| 最新 | 2,086 2025/4/24 | 91,300 | 1640億6523万 | +3.57% 2,014 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/04/24 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
819円（2017/12/12） - 155%（2.55倍）
2,086円（4/24）