株価チャート
株価
4/22
- 前日 (4/21)
- 1,923
- 始値
- 1,923
- 高値
- 1,924
- 安値
- 1,923
- 終値 ±0%
- 1,923
- 出来高 +157.45%
- 12,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,923 - 株価（25日）
移動平均値 - 0%
1,923 - 出来高（5日）
移動平均値 - +84.45%
6,560
2024/11/22～2025/04/22
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 | ||||||||||
| 04/22 | 1,923 | 1,924 | 1,923 | 1,923 | 0% | 12,100 | 828億326万 | 0% | - | 1.13 |
| 04/21 | 1,923 | 1,923 | 1,922 | 1,923 | 0% | 4,700 | 828億326万 | 0% | - | 1.13 |
| 04/18 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 12,700 | 828億326万 | 0% | - | 1.13 |
| 04/17 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 1,200 | 827億6020万 | -0.05% | - | 1.13 |
| 04/16 | 1,923 | 1,923 | 1,922 | 1,923 | 0% | 2,100 | 828億326万 | 0% | - | 1.13 |
| 04/15 | 1,922 | 1,923 | 1,922 | 1,923 | +0.05% | 3,200 | 828億326万 | 0% | - | 1.13 |
| 04/14 | 1,923 | 1,924 | 1,922 | 1,922 | -0.1% | 5,700 | 827億6020万 | -0.05% | - | 1.13 |
| 04/11 | 1,922 | 1,924 | 1,922 | 1,924 | +0.1% | 6,100 | 828億4632万 | +0.05% | - | 1.13 |
| 04/10 | 1,923 | 1,925 | 1,922 | 1,922 | 0% | 49,500 | 827億6020万 | -0.05% | - | 1.13 |
| 04/09 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 11,200 | 827億6020万 | -0.05% | - | 1.13 |
| 04/08 | 1,922 | 1,923 | 1,922 | 1,922 | +0.05% | 21,400 | 827億6020万 | -0.05% | - | 1.13 |
| 04/07 | 1,921 | 1,922 | 1,921 | 1,921 | -0.05% | 24,800 | 827億1714万 | -0.1% | - | 1.13 |
| 04/04 | 1,921 | 1,923 | 1,921 | 1,922 | +0.05% | 28,200 | 827億6020万 | -0.05% | - | 1.13 |
| 04/03 | 1,921 | 1,923 | 1,921 | 1,921 | 0% | 76,400 | 827億1714万 | -0.1% | - | 1.13 |
| 04/02 | 1,922 | 1,923 | 1,920 | 1,921 | -0.1% | 185,500 | 827億1714万 | -0.1% | - | 1.13 |
| 04/01 | 1,920 | 1,924 | 1,920 | 1,923 | +0.1% | 92,900 | 828億326万 | 0% | - | 1.13 |
| 03/31 | 1,922 | 1,923 | 1,921 | 1,921 | -0.16% | 130,800 | 827億1714万 | -0.1% | - | 1.13 |
| 03/28 | 1,927 | 1,927 | 1,922 | 1,924 | -0.16% | 8,500 | 828億4632万 | +0.05% | - | 1.13 |
| 03/27 | 1,924 | 1,927 | 1,922 | 1,927 | +0.16% | 9,900 | 829億7550万 | +0.21% | - | 1.13 |
| 03/26 | 1,922 | 1,924 | 1,922 | 1,924 | +0.1% | 6,600 | 828億4632万 | +0.1% | - | 1.13 |
| 03/25 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 3,300 | 827億6020万 | 0% | - | 1.13 |
| 03/24 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 5,100 | 827億6020万 | 0% | - | 1.13 |
| 03/21 | 1,924 | 1,924 | 1,922 | 1,923 | -0.05% | 2,400 | 828億326万 | 0% | - | 1.13 |
| 03/19 | 1,923 | 1,924 | 1,922 | 1,924 | +0.1% | 4,800 | 828億4632万 | +0.05% | - | 1.13 |
| 03/18 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 6,100 | 827億6020万 | -0.05% | - | 1.13 |
| 03/17 | 1,924 | 1,924 | 1,922 | 1,922 | 0% | 4,400 | 827億6020万 | -0.05% | - | 1.13 |
| 03/14 | 1,924 | 1,924 | 1,922 | 1,922 | -0.1% | 6,300 | 827億6020万 | -0.05% | - | 1.13 |
| 03/13 | 1,924 | 1,924 | 1,922 | 1,924 | +0.1% | 4,800 | 828億4632万 | +0.05% | - | 1.13 |
| 03/12 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 4,100 | 827億6020万 | -0.05% | - | 1.13 |
| 03/11 | 1,924 | 1,924 | 1,922 | 1,922 | -0.05% | 8,500 | 827億6020万 | -0.05% | - | 1.13 |
| 03/10 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 4,500 | 828億326万 | 0% | - | 1.13 |
| 03/07 | 1,924 | 1,924 | 1,922 | 1,922 | -0.1% | 6,500 | 827億6020万 | -0.05% | - | 1.13 |
| 03/06 | 1,923 | 1,924 | 1,922 | 1,924 | +0.1% | 4,900 | 828億4632万 | +0.05% | - | 1.13 |
| 03/05 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 7,500 | 827億6020万 | -0.05% | - | 1.13 |
| 03/04 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 10,800 | 827億6020万 | -0.05% | - | 1.13 |
| 03/03 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 39,200 | 827億6020万 | -0.05% | - | 1.13 |
| 02/28 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 5,300 | 827億6020万 | -0.05% | - | 1.13 |
| 02/27 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 4,700 | 827億6020万 | -0.05% | - | 1.13 |
| 02/26 | 1,923 | 1,924 | 1,922 | 1,922 | 0% | 13,200 | 827億6020万 | -0.05% | - | 1.13 |
| 02/25 | 1,922 | 1,924 | 1,922 | 1,922 | 0% | 11,000 | 827億6020万 | -0.05% | - | 1.13 |
| 02/21 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 5,800 | 827億6020万 | -0.05% | - | 1.13 |
| 02/20 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 8,800 | 827億6020万 | -0.05% | - | 1.13 |
| 02/19 | 1,922 | 1,923 | 1,922 | 1,922 | 0% | 10,600 | 827億6020万 | -0.05% | - | 1.13 |
| 02/18 | 1,923 | 1,923 | 1,922 | 1,922 | 0% | 9,800 | 827億6020万 | -0.05% | - | 1.13 |
| 02/17 | 1,923 | 1,924 | 1,922 | 1,922 | -0.05% | 13,600 | 827億6020万 | 0% | - | 1.13 |
| 02/14 | 1,926 | 1,927 | 1,923 | 1,923 | -0.16% | 11,700 | 828億326万 | +0.05% | - | 1.13 |
| 02/13 | 1,927 | 1,927 | 1,923 | 1,926 | -0.05% | 6,100 | 829億3244万 | +0.16% | - | 1.13 |
| 02/12 | 1,923 | 1,927 | 1,923 | 1,927 | +0.21% | 20,100 | 829億7550万 | +0.26% | - | 1.13 |
| 02/10 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 29,700 | 828億326万 | +0.05% | - | 1.13 |
| 02/07 | 1,923 | 1,923 | 1,922 | 1,922 | -0.05% | 20,200 | 827億6020万 | 0% | - | 1.13 |
| 02/06 | 1,923 | 1,924 | 1,922 | 1,923 | +0.05% | 6,600 | 828億326万 | +0.05% | - | 1.13 |
| 02/05 | 1,923 | 1,924 | 1,922 | 1,922 | 0% | 7,600 | 827億6020万 | 0% | - | 1.13 |
| 02/04 | 1,924 | 1,924 | 1,922 | 1,922 | -0.1% | 5,300 | 827億6020万 | 0% | - | 1.13 |
| 02/03 | 1,924 | 1,924 | 1,922 | 1,924 | 0% | 23,200 | 828億4632万 | +0.1% | - | 1.13 |
| 01/31 | 1,923 | 1,925 | 1,922 | 1,924 | +0.05% | 51,900 | 828億4632万 | +0.1% | - | 1.13 |
| 01/30 | 1,924 | 1,927 | 1,923 | 1,923 | 0% | 331,600 | 828億326万 | +0.05% | - | 1.13 |
| 01/29 | 1,924 | 1,926 | 1,923 | 1,923 | -0.21% | 14,700 | 828億326万 | +0.05% | - | 1.13 |
| 01/28 | 1,925 | 1,928 | 1,923 | 1,927 | +0.1% | 18,500 | 829億7550万 | +0.26% | - | 1.13 |
| 01/27 | 1,921 | 1,925 | 1,921 | 1,925 | +0.21% | 17,000 | 828億8938万 | +0.16% | - | 1.13 |
| 01/24 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 18,700 | 827億1714万 | -0.05% | - | 1.13 |
| 01/23 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 31,800 | 827億1714万 | -0.1% | - | 1.13 |
| 01/22 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 15,200 | 827億1714万 | -0.1% | - | 1.13 |
| 01/21 | 1,922 | 1,923 | 1,921 | 1,921 | 0% | 11,900 | 827億1714万 | -0.1% | - | 1.13 |
| 01/20 | 1,921 | 1,924 | 1,921 | 1,921 | 0% | 19,700 | 827億1714万 | -0.1% | - | 1.13 |
| 01/17 | 1,921 | 1,924 | 1,920 | 1,921 | +0.05% | 25,000 | 827億1714万 | -0.16% | - | 1.13 |
| 01/16 | 1,921 | 1,922 | 1,920 | 1,920 | 0% | 23,600 | 826億7408万 | -0.21% | - | 1.13 |
| 01/15 | 1,921 | 1,922 | 1,920 | 1,920 | 0% | 27,700 | 826億7408万 | -0.21% | - | 1.13 |
| 01/14 | 1,921 | 1,923 | 1,920 | 1,920 | 0% | 25,100 | 826億7408万 | -0.21% | - | 1.13 |
| 01/10 | 1,920 | 1,924 | 1,920 | 1,920 | 0% | 21,400 | 826億7408万 | -0.26% | - | 1.13 |
| 01/09 | 1,924 | 1,925 | 1,920 | 1,920 | -0.31% | 79,800 | 826億7408万 | -0.26% | - | 1.13 |
| 01/08 | 1,923 | 1,926 | 1,921 | 1,926 | +0.16% | 36,800 | 829億3244万 | +0.05% | - | 1.13 |
| 01/07 | 1,922 | 1,923 | 1,921 | 1,923 | +0.1% | 27,300 | 828億326万 | -0.1% | - | 1.13 |
| 01/06 | 1,921 | 1,923 | 1,921 | 1,921 | 0% | 35,000 | 827億1714万 | -0.21% | - | 1.13 |
| 2024 | ||||||||||
| 12/30 | 1,921 | 1,924 | 1,921 | 1,921 | -0.26% | 42,400 | 827億1714万 | -0.26% | - | 0.98 |
| 12/27 | 1,921 | 1,926 | 1,921 | 1,926 | +0.26% | 41,100 | 829億3244万 | 0% | - | 0.98 |
| 12/26 | 1,920 | 1,927 | 1,920 | 1,921 | -0.31% | 43,000 | 827億1714万 | -0.26% | - | 0.98 |
| 12/25 | 1,920 | 1,927 | 1,920 | 1,927 | +0.26% | 33,900 | 829億7550万 | +0.05% | - | 0.98 |
| 12/24 | 1,919 | 1,923 | 1,919 | 1,922 | +0.1% | 44,300 | 827億6020万 | -0.21% | - | 0.98 |
| 12/23 | 1,920 | 1,925 | 1,919 | 1,920 | 0% | 40,400 | 826億7408万 | -0.31% | - | 0.98 |
| 12/20 | 1,927 | 1,928 | 1,920 | 1,920 | -0.41% | 32,400 | 826億7408万 | -0.31% | - | 0.98 |
| 12/19 | 1,927 | 1,928 | 1,927 | 1,928 | +0.05% | 161,600 | 830億1856万 | +0.05% | - | 0.98 |
| 12/18 | 1,927 | 1,928 | 1,927 | 1,927 | 0% | 22,600 | 829億7550万 | 0% | - | 0.98 |
| 12/17 | 1,927 | 1,928 | 1,927 | 1,927 | 0% | 32,300 | 829億7550万 | 0% | - | 0.98 |
| 12/16 | 1,928 | 1,929 | 1,927 | 1,927 | 0% | 278,700 | 829億7550万 | +0.57% | - | 0.98 |
| 12/13 | 1,927 | 1,929 | 1,927 | 1,927 | 0% | 48,500 | 829億7550万 | +1.8% | - | 0.98 |
| 12/12 | 1,927 | 1,929 | 1,927 | 1,927 | 0% | 68,400 | 829億7550万 | +3.1% | - | 0.98 |
| 12/11 | 1,927 | 1,928 | 1,927 | 1,927 | 0% | 79,900 | 829億7550万 | +4.39% | - | 0.98 |
| 12/10 | 1,927 | 1,928 | 1,926 | 1,927 | 0% | 99,300 | 829億7550万 | +5.82% | - | 0.98 |
| 12/09 | 1,926 | 1,928 | 1,926 | 1,927 | 0% | 53,400 | 829億7550万 | +7.29% | - | 0.98 |
| 12/06 | 1,927 | 1,928 | 1,926 | 1,927 | 0% | 97,900 | 829億7550万 | +8.81% | - | 0.98 |
| 12/05 | 1,926 | 1,927 | 1,926 | 1,927 | +0.05% | 96,500 | 829億7550万 | +10.3% | - | 0.98 |
| 12/04 | 1,927 | 1,928 | 1,926 | 1,926 | 0% | 54,000 | 829億3244万 | +11.85% | - | 0.98 |
| 12/03 | 1,927 | 1,928 | 1,926 | 1,926 | -0.05% | 51,200 | 829億3244万 | +13.36% | - | 0.98 |
| 12/02 | 1,928 | 1,928 | 1,926 | 1,927 | +0.05% | 94,000 | 829億7550万 | +15.04% | - | 0.98 |
| 11/29 | 1,926 | 1,928 | 1,926 | 1,926 | -0.05% | 592,900 | 829億3244万 | +16.8% | - | 0.98 |
| 11/28 | 1,926 | 1,927 | 1,926 | 1,927 | +0.05% | 137,000 | 829億7550万 | +18.58% | - | 0.98 |
| 11/27 | 1,926 | 1,927 | 1,926 | 1,926 | 0% | 357,700 | 829億3244万 | +20.38% | - | 0.98 |
| 11/26 | 1,927 | 1,928 | 1,926 | 1,926 | -0.05% | 291,900 | 829億3244万 | +22.21% | - | 0.98 |
| 11/25 | 1,927 | 1,928 | 1,926 | 1,927 | +0.05% | 257,200 | 829億7550万 | +24.16% | - | 0.98 |
| 11/22 | 1,927 | 1,927 | 1,926 | 1,926 | -0.05% | 420,900 | 829億3244万 | +25.96% | - | 0.98 |
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 | |
| 2017年 12月期 | 1,610 4,830 12/28 | 1,302 3,905 12/13 | 3,804,000 1,268,000 9/29 | 693億2566万 | 560億4901万 | +16.98% 1/9 | -11.52% 11/15 |
| 2018年 12月期 | 1,920 5,760 7/2 5,760 6/29 他2件 | 1,188 3,565 2/15 | 1,001,100 333,700 1/9 | 826億7408万 | 511億6894万 | +11.37% 9/26 | -18.4% 2/15 |
| 2019年 12月期 | 1,588 4,765 2/5 | 1,065 3,195 9/6 | 185,100 61,700 6/21 | 683億9271万 | 458億5828万 | +6.98% 10/15 | -10.76% 6/25 |
| 2020年 12月期 | 1,232 3,695 1/31 3,695 1/29 | 538 1,615 4/6 | 322,500 107,500 5/29 | 530億3485万 | 231億8032万 | +17.51% 5/12 | -27.43% 3/13 |
| 2021年 12月期 | 1,450 4,350 11/4 | 779 2,336 1/22 | 342,000 114,000 8/16 | 624億3615万 | 335億2893万 | +28.91% 8/24 | -19.98% 12/2 |
| 2022年 12月期 | 1,463 4,390 10/21 | 783 2,348 5/12 | 1,173,600 391,200 11/15 | 630億1028万 | 337億117万 | +24.9% 5/20 | -16.8% 11/15 |
| 2023年 12月期 | 2,310 6,930 11/16 | 1,110 3,330 3/23 | 984,900 328,300 10/17 | 994億6726万 | 477億9595万 | +18.62% 11/16 | -10.81% 12/8 |
| 2024年 12月期 | 2,333 7,000 2/19 | 1,015 8/5 | 2,828,300 11/13 | 1004億7198万 | 437億531万 | +40.35% 11/13 | -22.74% 8/5 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
