株価チャート
株価
4/25
- 前日 (4/24)
- 1,026
- 始値
- 1,046
- 高値
- 1,062
- 安値
- 1,021
- 終値 +0.97%
- 1,036
- 出来高 +22.42%
- 1,218,400
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,026 - 株価（25日）
移動平均値 - -9.44%
1,144 - 出来高（5日）
移動平均値 - -5.83%
1,293,880
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 | 1,046 | 1,062 | 1,021 | 1,036 | +0.97% | 1,218,400 | 1685億1545万 | -9.44% | 33.7 | 4.75 |
| 04/24 | 1,037 | 1,044 | 1,018 | 1,026 | +0.1% | 995,300 | 1668億8885万 | -11.32% | 33.38 | 4.7 |
| 04/23 | 1,039 | 1,045 | 1,006 | 1,025 | +0.59% | 1,271,200 | 1667億2619万 | -12.47% | 33.35 | 4.7 |
| 04/22 | 1,014 | 1,026 | 992 | 1,019 | -0.29% | 1,364,200 | 1657億5023万 | -13.86% | 33.15 | 4.67 |
| 04/21 | 1,075 | 1,079 | 1,019 | 1,022 | -4.04% | 1,620,300 | 1662億3821万 | -14.41% | 33.25 | 4.69 |
| 04/18 | 1,016 | 1,083 | 1,011 | 1,065 | +6.5% | 3,249,400 | 1732億3258万 | -11.32% | 34.65 | 4.88 |
| 04/17 | 1,011 | 1,024 | 989 | 1,000 | -1.48% | 1,974,000 | 1626億5970万 | -17.15% | 32.53 | 4.58 |
| 04/16 | 1,062 | 1,062 | 1,011 | 1,015 | -3.33% | 993,000 | 1650億9959万 | -16.67% | 33.02 | 4.65 |
| 04/15 | 1,064 | 1,080 | 1,045 | 1,050 | +0.38% | 1,212,900 | 1707億9268万 | -14.7% | 34.16 | 4.81 |
| 04/14 | 1,098 | 1,112 | 1,046 | 1,046 | -3.06% | 1,431,200 | 1701億4205万 | -15.78% | 34.03 | 4.8 |
| 04/11 | 1,070 | 1,086 | 1,032 | 1,079 | -1.91% | 1,969,300 | 1755億982万 | -13.68% | 35.1 | 4.95 |
| 04/10 | 1,199 | 1,201 | 1,088 | 1,100 | +8.06% | 3,991,200 | 1789億2567万 | -12.7% | 35.79 | 5.04 |
| 04/09 | 1,060 | 1,066 | 978 | 1,018 | -7.12% | 2,777,500 | 1655億8757万 | -19.72% | 33.12 | 4.67 |
| 04/08 | 1,130 | 1,139 | 1,070 | 1,096 | +6.72% | 2,634,700 | 1782億7503万 | -14.31% | 35.65 | 5.02 |
| 04/07 | 1,000 | 1,103 | 999 | 1,027 | -9.28% | 2,454,800 | 1670億5151万 | -20.33% | 33.41 | 4.71 |
| 04/04 | 1,240 | 1,253 | 1,105 | 1,132 | -9.51% | 2,383,700 | 1841億3078万 | -12.99% | 36.83 | 5.19 |
| 04/03 | 1,190 | 1,285 | 1,181 | 1,251 | 0% | 1,370,500 | 2034億8728万 | -4.58% | 40.7 | 5.74 |
| 04/02 | 1,253 | 1,267 | 1,238 | 1,251 | -0.87% | 514,700 | 2034億8728万 | -4.94% | 40.7 | 5.74 |
| 04/01 | 1,290 | 1,320 | 1,254 | 1,262 | -4.39% | 1,119,000 | 2052億7654万 | -4.61% | 41.06 | 5.79 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,299 | 1,331 | 1,259 | 1,320 | -0.68% | 908,300 | 2147億1080万 | -0.75% | 42.94 | 6.05 |
| 03/28 | 1,330 | 1,347 | 1,301 | 1,329 | +1.84% | 770,000 | 2161億7474万 | -0.37% | 43.23 | 6.09 |
| 03/27 | 1,325 | 1,329 | 1,293 | 1,305 | -3.15% | 1,371,200 | 2122億7091万 | -2.61% | 42.45 | 5.98 |
| 03/26 | 1,359 | 1,370 | 1,336 | 1,348 | -0.81% | 944,400 | 2191億8395万 | -0.04% | 43.84 | 6.18 |
| 03/25 | 1,440 | 1,446 | 1,355 | 1,359 | -4.33% | 2,569,800 | 2209億7320万 | +0.41% | 44.19 | 6.23 |
| 03/24 | 1,385 | 1,439 | 1,382 | 1,420 | +3.54% | 2,175,400 | 2263億4189万 | +4.57% | 45.27 | 6.38 |
| 03/21 | 1,357 | 1,400 | 1,334 | 1,372 | +0.59% | 2,273,000 | 2186億1120万 | +0.77% | 43.72 | 6.16 |
| 03/19 | 1,325 | 1,380 | 1,311 | 1,364 | +2.4% | 3,015,800 | 2173億3604万 | -0.11% | 43.47 | 6.13 |
| 03/18 | 1,305 | 1,380 | 1,293 | 1,332 | +2.62% | 4,938,200 | 2122億3537万 | -2.74% | 42.45 | 5.98 |
| 03/17 | 1,221 | 1,301 | 1,192 | 1,298 | +8.53% | 5,349,200 | 2068億1592万 | -5.64% | 41.36 | 5.83 |
| 03/14 | 1,176 | 1,208 | 1,136 | 1,196 | -0.13% | 6,479,200 | 1905億5756万 | -13.43% | 38.11 | 5.37 |
| 03/13 | 1,287 | 1,301 | 1,197 | 1,197 | -7.57% | 10,024,800 | 1907億9665万 | -14.01% | 38.16 | 5.38 |
| 03/12 | 1,325 | 1,325 | 1,288 | 1,295 | -2.74% | 3,335,200 | 2064億1743万 | -7.63% | 41.28 | 5.82 |
| 03/11 | 1,289 | 1,337 | 1,282 | 1,332 | +1.33% | 2,538,600 | 2122億3537万 | -5.43% | 42.45 | 5.98 |
| 03/10 | 1,289 | 1,332 | 1,285 | 1,314 | +3.83% | 2,316,000 | 2094億4595万 | -7.01% | 41.89 | 5.9 |
| 03/07 | 1,283 | 1,303 | 1,265 | 1,266 | -4.31% | 2,031,600 | 2017億1526万 | -10.82% | 40.34 | 5.69 |
| 03/06 | 1,315 | 1,335 | 1,301 | 1,323 | +1.03% | 1,272,600 | 2108億81万 | -7.32% | 42.16 | 5.94 |
| 03/05 | 1,293 | 1,320 | 1,271 | 1,309 | +1.28% | 1,224,200 | 2086億4897万 | -8.59% | 41.73 | 5.88 |
| 03/04 | 1,318 | 1,320 | 1,272 | 1,293 | -2.31% | 1,284,600 | 2060億1894万 | -9.87% | 41.2 | 5.81 |
| 03/03 | 1,361 | 1,361 | 1,301 | 1,323 | -1.89% | 2,083,000 | 2071億9463万 | -7.93% | 41.44 | 5.84 |
| 02/28 | 1,368 | 1,378 | 1,345 | 1,349 | -2.46% | 1,133,600 | 2111億8818万 | -5.96% | 42.24 | 5.95 |
| 02/27 | 1,380 | 1,387 | 1,366 | 1,383 | +0.62% | 694,600 | 2165億1291万 | -3.25% | 43.3 | 6.1 |
| 02/26 | 1,435 | 1,436 | 1,371 | 1,374 | -3.24% | 1,414,200 | 2151億8172万 | -3.44% | 43.04 | 6.07 |
| 02/25 | 1,413 | 1,427 | 1,405 | 1,420 | -0.94% | 724,000 | 2223億8577万 | +0.21% | 44.48 | 6.27 |
| 02/21 | 1,389 | 1,439 | 1,375 | 1,434 | +0.35% | 1,118,400 | 2199億4720万 | +1.67% | 43.99 | 6.2 |
| 02/20 | 1,525 | 1,530 | 1,429 | 1,429 | -3.15% | 2,472,400 | 2191億8004万 | +1.75% | 43.84 | 6.18 |
| 02/19 | 1,484 | 1,489 | 1,464 | 1,475 | -1.47% | 1,082,800 | 2263億1470万 | +5.43% | 45.26 | 6.38 |
| 02/18 | 1,486 | 1,533 | 1,472 | 1,497 | +1.25% | 1,526,200 | 2296億9024万 | +7.47% | 45.94 | 6.47 |
| 02/17 | 1,494 | 1,505 | 1,471 | 1,479 | -0.27% | 1,083,000 | 2268億5172万 | +6.67% | 45.37 | 6.39 |
| 02/14 | 1,515 | 1,533 | 1,464 | 1,483 | -1.03% | 1,802,800 | 2274億6546万 | +7.35% | 45.49 | 6.41 |
| 02/13 | 1,499 | 1,518 | 1,467 | 1,498 | +1.56% | 1,435,000 | 2298億4368万 | +8.79% | 45.97 | 6.48 |
| 02/12 | 1,475 | 1,495 | 1,441 | 1,475 | +0.79% | 1,299,400 | 2263億1470万 | +7.59% | 45.26 | 6.38 |
| 02/10 | 1,476 | 1,484 | 1,438 | 1,464 | -0.78% | 1,332,000 | 2245億5021万 | +7.45% | 44.91 | 6.33 |
| 02/07 | 1,455 | 1,481 | 1,451 | 1,475 | +1.06% | 1,260,600 | 2263億1470万 | +8.86% | 45.26 | 6.38 |
| 02/06 | 1,437 | 1,461 | 1,417 | 1,460 | +0.24% | 1,276,400 | 2239億3648万 | +8.19% | 44.79 | 6.31 |
| 02/05 | 1,460 | 1,485 | 1,444 | 1,456 | +0.76% | 1,080,400 | 2233億9946万 | +8.41% | 44.68 | 6.3 |
| 02/04 | 1,466 | 1,486 | 1,436 | 1,445 | -0.34% | 1,435,000 | 2217億1169万 | +7.84% | 44.34 | 6.25 |
| 02/03 | 1,439 | 1,463 | 1,428 | 1,450 | -0.24% | 1,278,200 | 2224億7886万 | +8.53% | 44.5 | 6.27 |
| 01/31 | 1,431 | 1,460 | 1,408 | 1,454 | -0.14% | 1,895,600 | 2230億1588万 | +9.12% | 67.5 | 6.29 |
| 01/30 | 1,475 | 1,503 | 1,429 | 1,456 | -1.85% | 2,405,800 | 2233億2275万 | +9.52% | 67.59 | 6.29 |
| 01/29 | 1,470 | 1,525 | 1,452 | 1,483 | +2.59% | 3,814,200 | 2275億4217万 | +12.01% | 68.87 | 6.41 |
| 01/28 | 1,351 | 1,464 | 1,351 | 1,446 | +7.27% | 5,912,800 | 2217億8841万 | +9.59% | 67.13 | 6.25 |
| 01/27 | 1,361 | 1,423 | 1,346 | 1,348 | -2.74% | 3,778,200 | 2067億5191万 | +2.47% | 62.58 | 5.83 |
| 01/24 | 1,281 | 1,386 | 1,265 | 1,386 | +12.55% | 7,258,400 | 2125億8239万 | +5.2% | 64.34 | 5.99 |
| 01/23 | 1,220 | 1,233 | 1,195 | 1,231 | +0.9% | 1,311,200 | 1888億7688万 | -6.81% | 57.17 | 5.32 |
| 01/22 | 1,239 | 1,239 | 1,183 | 1,220 | -0.85% | 2,350,800 | 1871億6569万 | -8.2% | 56.65 | 5.28 |
| 01/21 | 1,248 | 1,251 | 1,226 | 1,231 | -0.4% | 971,600 | 1887億7654万 | -7.48% | 57.14 | 5.32 |
| 01/20 | 1,249 | 1,276 | 1,233 | 1,236 | -0.36% | 1,702,000 | 1895億4361万 | -7.24% | 57.37 | 5.34 |
| 01/17 | 1,263 | 1,266 | 1,226 | 1,240 | -3.31% | 2,749,400 | 1902億3398万 | -7.12% | 57.58 | 5.36 |
| 01/16 | 1,298 | 1,301 | 1,261 | 1,283 | -1.57% | 2,773,000 | 1967億5409万 | -4.15% | 59.55 | 5.55 |
| 01/15 | 1,320 | 1,339 | 1,299 | 1,303 | -1.47% | 1,447,800 | 1998億9909万 | -2.76% | 60.5 | 5.63 |
| 01/14 | 1,311 | 1,331 | 1,301 | 1,323 | -0.97% | 1,448,600 | 2028億9067万 | -1.38% | 61.41 | 5.72 |
| 01/10 | 1,328 | 1,343 | 1,293 | 1,336 | -1.8% | 4,555,000 | 2048億8506万 | -0.34% | 62.01 | 5.77 |
| 01/09 | 1,378 | 1,468 | 1,357 | 1,360 | -1.2% | 5,681,000 | 2086億4372万 | +1.8% | 63.15 | 5.88 |
| 01/08 | 1,324 | 1,396 | 1,310 | 1,377 | +2.53% | 3,632,400 | 2111億7505万 | +3.26% | 63.91 | 5.95 |
| 01/07 | 1,284 | 1,353 | 1,273 | 1,343 | +6.34% | 3,529,800 | 2059億5896万 | +1.02% | 62.34 | 5.81 |
| 01/06 | 1,302 | 1,317 | 1,259 | 1,263 | -1.56% | 1,948,000 | 1936億8580万 | -4.93% | 58.62 | 5.46 |
| 2024 | ||||||||||
| 12/30 | 1,325 | 1,328 | 1,282 | 1,283 | -2.95% | 2,468,400 | 1967億5409万 | -3.57% | 59.55 | 5.55 |
| 12/27 | 1,325 | 1,340 | 1,298 | 1,322 | +0.38% | 2,506,200 | 2027億3726万 | -0.86% | 61.36 | 5.71 |
| 12/26 | 1,356 | 1,373 | 1,313 | 1,317 | -3.66% | 3,714,400 | 2019億7018万 | -1.39% | 61.13 | 5.69 |
| 12/25 | 1,405 | 1,438 | 1,356 | 1,367 | +2.02% | 5,785,600 | 2096億4091万 | +2.21% | 63.45 | 5.91 |
| 12/24 | 1,356 | 1,361 | 1,320 | 1,340 | -1.72% | 1,677,000 | 2053億7227万 | +0.26% | 62.16 | 5.79 |
| 12/23 | 1,386 | 1,425 | 1,356 | 1,363 | -1.16% | 2,067,200 | 2089億7529万 | +1.94% | 63.25 | 5.89 |
| 12/20 | 1,331 | 1,459 | 1,328 | 1,379 | +3.1% | 4,336,000 | 2114億2841万 | +3.06% | 63.99 | 5.96 |
| 12/19 | 1,300 | 1,347 | 1,277 | 1,338 | -0.93% | 2,456,400 | 2050億6563万 | -0.11% | 62.07 | 5.78 |
| 12/18 | 1,341 | 1,406 | 1,319 | 1,350 | +0.48% | 3,162,600 | 2069億8213万 | +0.6% | 62.65 | 5.83 |
| 12/17 | 1,384 | 1,385 | 1,328 | 1,344 | -4.61% | 3,625,400 | 2059億8555万 | -0.19% | 62.34 | 5.81 |
| 12/16 | 1,486 | 1,523 | 1,402 | 1,409 | -5.22% | 5,792,200 | 2159億5136万 | +4.33% | 65.36 | 6.09 |
| 12/13 | 1,400 | 1,505 | 1,392 | 1,486 | +5.5% | 8,437,400 | 2278億3366万 | +9.75% | 68.96 | 6.42 |
| 12/12 | 1,280 | 1,410 | 1,274 | 1,409 | +12.05% | 9,240,400 | 2159億5136万 | +3.8% | 65.36 | 6.09 |
| 12/11 | 1,278 | 1,379 | 1,236 | 1,257 | -1.53% | 14,395,600 | 1927億2336万 | -7.51% | 58.33 | 5.43 |
| 12/10 | 1,308 | 1,313 | 1,277 | 1,277 | -2.93% | 2,632,400 | 1957億1310万 | -6.55% | 59.24 | 5.52 |
| 12/09 | 1,334 | 1,354 | 1,303 | 1,315 | -0.57% | 2,144,200 | 2016億1593万 | -3.87% | 61.02 | 5.68 |
| 12/06 | 1,325 | 1,344 | 1,307 | 1,323 | -0.11% | 2,170,400 | 2027億6583万 | -3.33% | 61.37 | 5.72 |
| 12/05 | 1,335 | 1,370 | 1,312 | 1,324 | +0.38% | 3,192,200 | 2029億9581万 | -3.29% | 61.44 | 5.72 |
| 12/04 | 1,322 | 1,338 | 1,290 | 1,319 | +0.53% | 3,043,800 | 2022億2921万 | -3.58% | 61.21 | 5.7 |
| 12/03 | 1,257 | 1,322 | 1,242 | 1,312 | +6.23% | 4,308,600 | 2011億5597万 | -3.88% | 60.88 | 5.67 |
| 12/02 | 1,275 | 1,282 | 1,230 | 1,235 | -2.76% | 1,922,000 | 1893億5032万 | -9.19% | 57.31 | 5.34 |
| 11/29 | 1,277 | 1,283 | 1,258 | 1,270 | -0.78% | 1,250,800 | 1947億1652万 | -6.48% | 58.93 | 5.49 |
| 11/28 | 1,306 | 1,306 | 1,258 | 1,280 | -2.7% | 2,016,200 | 1962億4972万 | -5.6% | 59.4 | 5.53 |
| 11/27 | 1,321 | 1,342 | 1,307 | 1,316 | -0.49% | 837,800 | 2016億9259万 | -2.77% | 61.04 | 5.68 |
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 | |
| 2024年 1月期 | 1,773 3,545 1/26 | 803 1,606 7/28 | 17,908,800 8,954,400 7/31 | 1215億8144万 | 545億6160万 | +29.48% 11/24 | -16.84% 9/26 |
| 2025年 1月期 | 1,995 3,990 3/7 | 634 1,267 8/5 | 26,786,600 13,393,300 6/12 | 1368億4343万 | 965億9107万 | +34.07% 8/27 | -46.78% 6/3 |
| 最新 | 1,036 2025/4/25 | 1,218,400 | 1685億1545万 | -9.44% 1,144 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 80%（1.8倍）
- 2025/04/25 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
803円（2023/07/28） - 29%（1.29倍）
1,036円（4/25）