株価チャート
株価
5/15
- 前日 (5/14)
- 281
- 始値
- 278
- 高値
- 282
- 安値
- 278
- 終値 +0.36%
- 282
- 出来高 +17.27%
- 48,200
乖離率
- 株価（5日）
移動平均値 - +0.36%
281 - 株価（25日）
移動平均値 - 0%
282 - 出来高（5日）
移動平均値 - +5.42%
45,720
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 278 | 282 | 278 | 282 | +0.36% | 48,200 | 68億9404万 | 0% | 62.66 | 2.6 |
| 05/14 | 277 | 281 | 277 | 281 | +0.36% | 41,100 | 68億6959万 | -0.35% | 62.44 | 2.59 |
| 05/13 | 281 | 281 | 277 | 280 | 0% | 48,100 | 68億4514万 | -0.71% | 62.21 | 2.58 |
| 05/12 | 277 | 280 | 277 | 280 | 0% | 52,800 | 68億4514万 | -1.06% | 62.21 | 2.58 |
| 05/09 | 280 | 280 | 277 | 280 | 0% | 38,400 | 68億4514万 | -1.41% | 62.21 | 2.58 |
| 05/08 | 280 | 280 | 276 | 280 | +0.36% | 39,600 | 68億4514万 | -2.1% | 62.21 | 2.58 |
| 05/07 | 279 | 290 | 277 | 279 | -0.71% | 310,500 | 68億2070万 | -3.13% | 61.99 | 2.57 |
| 05/02 | 284 | 284 | 276 | 281 | -0.35% | 57,300 | 68億6959万 | -3.44% | 62.44 | 2.59 |
| 05/01 | 281 | 287 | 273 | 282 | +0.36% | 119,700 | 68億9404万 | -4.08% | 62.66 | 2.6 |
| 04/30 | 288 | 290 | 280 | 281 | -0.71% | 65,000 | 68億6959万 | -5.39% | 62.44 | 2.59 |
| 04/28 | 283 | 285 | 283 | 283 | -1.05% | 24,800 | 69億1848万 | -5.35% | 62.88 | 2.61 |
| 04/25 | 285 | 287 | 281 | 286 | +1.42% | 61,300 | 69億9182万 | -5.3% | 63.55 | 2.64 |
| 04/24 | 284 | 284 | 278 | 282 | +0.36% | 45,100 | 68億9404万 | -7.24% | 62.66 | 2.6 |
| 04/23 | 286 | 286 | 278 | 281 | -0.71% | 47,200 | 68億6959万 | -8.47% | 62.44 | 2.59 |
| 04/22 | 285 | 290 | 280 | 283 | -1.05% | 39,400 | 69億1848万 | -8.71% | 62.88 | 2.61 |
| 04/21 | 286 | 289 | 286 | 286 | +0.35% | 27,300 | 69億9182万 | -8.33% | 63.55 | 2.64 |
| 04/18 | 287 | 292 | 285 | 285 | 0% | 67,500 | 69億6738万 | -9.24% | 63.32 | 2.63 |
| 04/17 | 281 | 288 | 281 | 285 | +1.42% | 31,300 | 69億6738万 | -10.09% | 63.32 | 2.63 |
| 04/16 | 286 | 286 | 279 | 281 | -1.06% | 51,900 | 68億6959万 | -11.91% | 62.44 | 2.59 |
| 04/15 | 285 | 286 | 281 | 284 | +0.71% | 38,600 | 69億4293万 | -11.53% | 63.1 | 2.62 |
| 04/14 | 285 | 295 | 274 | 282 | -0.7% | 324,500 | 68億9404万 | -12.69% | 62.66 | 2.6 |
| 04/11 | 283 | 294 | 270 | 284 | -2.41% | 529,700 | 69億4293万 | -12.62% | 63.1 | 2.62 |
| 04/10 | 298 | 298 | 286 | 291 | +5.05% | 197,000 | 71億1406万 | -10.74% | 64.66 | 2.69 |
| 04/09 | 280 | 280 | 262 | 277 | -2.12% | 226,000 | 67億7180万 | -15.29% | 61.55 | 2.56 |
| 04/08 | 271 | 295 | 271 | 283 | +7.6% | 289,600 | 69億1848万 | -13.98% | 62.88 | 2.61 |
| 04/07 | 263 | 276 | 258 | 263 | -9% | 274,700 | 64億2954万 | -20.3% | 58.44 | 2.43 |
| 04/04 | 296 | 297 | 272 | 289 | -4.93% | 232,500 | 70億6517万 | -12.95% | 64.21 | 2.67 |
| 04/03 | 303 | 311 | 296 | 304 | -2.25% | 262,000 | 74億3187万 | -8.71% | 67.55 | 2.8 |
| 04/02 | 329 | 329 | 310 | 311 | -4.6% | 128,400 | 76億300万 | -6.89% | 69.1 | 2.87 |
| 04/01 | 338 | 340 | 326 | 326 | -3.26% | 82,600 | 79億6970万 | -2.69% | 72.43 | 3.01 |
| 03/31 | 344 | 344 | 337 | 337 | -2.32% | 132,200 | 82億3862万 | +0.6% | - | 3.11 |
| 03/28 | 352 | 360 | 345 | 345 | -3.63% | 359,300 | 84億3420万 | +3.29% | - | 3.18 |
| 03/27 | 352 | 358 | 346 | 358 | +2.58% | 200,500 | 87億5201万 | +7.51% | - | 3.3 |
| 03/26 | 350 | 359 | 348 | 349 | 0% | 259,100 | 85億3198万 | +5.44% | - | 3.22 |
| 03/25 | 350 | 352 | 340 | 349 | 0% | 333,100 | 85億3198万 | +6.08% | - | 3.22 |
| 03/24 | 346 | 355 | 344 | 349 | +0.29% | 268,800 | 85億3198万 | +6.08% | - | 3.22 |
| 03/21 | 342 | 351 | 338 | 348 | +0.29% | 299,400 | 85億754万 | +5.78% | - | 3.21 |
| 03/19 | 345 | 348 | 339 | 347 | +0.58% | 169,800 | 84億8309万 | +5.47% | - | 3.2 |
| 03/18 | 343 | 350 | 342 | 345 | +0.29% | 97,400 | 84億3420万 | +4.86% | - | 3.18 |
| 03/17 | 346 | 348 | 339 | 344 | -0.29% | 102,400 | 84億975万 | +4.88% | - | 3.17 |
| 03/14 | 347 | 351 | 335 | 345 | -0.58% | 281,300 | 84億3420万 | +4.86% | - | 3.18 |
| 03/13 | 340 | 352 | 336 | 347 | +2.06% | 637,500 | 84億8309万 | +5.47% | - | 3.2 |
| 03/12 | 330 | 344 | 330 | 340 | +3.03% | 640,000 | 83億1196万 | +3.34% | - | 3.14 |
| 03/11 | 329 | 334 | 322 | 330 | -1.79% | 480,900 | 80億6749万 | +0.3% | - | 3.05 |
| 03/10 | 318 | 337 | 316 | 336 | +5.66% | 470,100 | 82億1417万 | +2.13% | - | 3.1 |
| 03/07 | 315 | 323 | 313 | 318 | +0.32% | 117,700 | 77億7413万 | -3.64% | - | 2.93 |
| 03/06 | 322 | 322 | 314 | 317 | +0.32% | 186,500 | 77億4968万 | -3.94% | - | 2.93 |
| 03/05 | 318 | 323 | 316 | 316 | -0.63% | 108,100 | 77億2523万 | -4.53% | - | 2.92 |
| 03/04 | 320 | 323 | 315 | 318 | -0.63% | 90,400 | 77億7413万 | -4.22% | - | 2.93 |
| 03/03 | 315 | 324 | 309 | 320 | -0.31% | 126,300 | 78億2302万 | -3.61% | - | 2.95 |
| 02/28 | 321 | 327 | 310 | 321 | +1.26% | 269,700 | 78億4747万 | -3.6% | - | 2.96 |
| 02/27 | 328 | 331 | 316 | 317 | -3.35% | 184,100 | 77億4968万 | -4.8% | - | 2.93 |
| 02/26 | 318 | 330 | 318 | 328 | +1.86% | 157,000 | 80億1860万 | -1.8% | - | 3.03 |
| 02/25 | 321 | 332 | 316 | 322 | -2.13% | 306,400 | 78億7192万 | -3.59% | - | 2.97 |
| 02/21 | 321 | 335 | 316 | 329 | +2.81% | 422,200 | 80億4304万 | -1.79% | - | 3.04 |
| 02/20 | 318 | 322 | 311 | 320 | +0.31% | 176,600 | 78億2302万 | -4.48% | - | 2.95 |
| 02/19 | 302 | 322 | 300 | 319 | +5.28% | 254,100 | 77億9857万 | -4.78% | - | 2.94 |
| 02/18 | 291 | 310 | 284 | 303 | +5.21% | 336,400 | 74億742万 | -10.09% | - | 2.8 |
| 02/17 | 278 | 296 | 278 | 288 | -17.24% | 701,600 | 70億4072万 | -14.79% | - | 2.66 |
| 02/14 | 349 | 352 | 345 | 348 | 0% | 162,300 | 85億754万 | +2.35% | - | 3.21 |
| 02/13 | 352 | 352 | 343 | 348 | -0.85% | 163,300 | 85億754万 | +2.65% | - | 3.21 |
| 02/12 | 347 | 352 | 342 | 351 | +1.15% | 83,500 | 85億8088万 | +3.85% | - | 3.24 |
| 02/10 | 340 | 354 | 340 | 347 | +2.36% | 109,600 | 84億8309万 | +3.27% | - | 3.2 |
| 02/07 | 348 | 348 | 339 | 339 | -2.59% | 57,300 | 82億8751万 | +1.19% | - | 3.13 |
| 02/06 | 348 | 348 | 340 | 348 | 0% | 72,200 | 85億754万 | +4.19% | - | 3.21 |
| 02/05 | 343 | 348 | 340 | 348 | +1.16% | 78,600 | 85億754万 | +4.82% | - | 3.21 |
| 02/04 | 347 | 347 | 340 | 344 | +0.29% | 68,800 | 84億975万 | +4.24% | - | 3.17 |
| 02/03 | 341 | 351 | 336 | 343 | -1.44% | 144,800 | 83億8530万 | +4.57% | - | 3.17 |
| 01/31 | 344 | 352 | 343 | 348 | +1.75% | 214,300 | 85億754万 | +6.75% | - | 3.21 |
| 01/30 | 337 | 345 | 336 | 342 | +1.79% | 148,200 | 83億6085万 | +5.56% | - | 3.16 |
| 01/29 | 335 | 346 | 335 | 336 | -0.59% | 165,500 | 82億1417万 | +4.02% | - | 3.1 |
| 01/28 | 323 | 339 | 321 | 338 | +4.64% | 148,800 | 82億6307万 | +5.3% | - | 3.12 |
| 01/27 | 332 | 337 | 323 | 323 | -2.42% | 117,100 | 78億9636万 | +1.25% | - | 2.98 |
| 01/24 | 342 | 342 | 329 | 331 | -1.49% | 332,600 | 80億9194万 | +4.09% | - | 3.05 |
| 01/23 | 336 | 350 | 335 | 336 | -0.59% | 272,900 | 82億1417万 | +5.99% | - | 3.1 |
| 01/22 | 337 | 341 | 336 | 338 | -0.29% | 92,500 | 82億6307万 | +7.3% | - | 3.12 |
| 01/21 | 336 | 341 | 331 | 339 | +1.5% | 125,200 | 82億8751万 | +8.31% | - | 3.13 |
| 01/20 | 334 | 338 | 332 | 334 | 0% | 108,800 | 81億6528万 | +7.05% | - | 3.08 |
| 01/17 | 328 | 334 | 326 | 334 | +0.91% | 115,400 | 81億6528万 | +7.74% | - | 3.08 |
| 01/16 | 330 | 336 | 326 | 331 | +0.3% | 177,900 | 80億9194万 | +7.12% | - | 3.05 |
| 01/15 | 346 | 346 | 325 | 330 | -4.62% | 207,200 | 80億6749万 | +7.49% | - | 3.05 |
| 01/14 | 337 | 347 | 330 | 346 | +2.67% | 194,100 | 84億5864万 | +13.07% | - | 3.19 |
| 01/10 | 328 | 347 | 325 | 337 | +2.12% | 291,700 | 82億3862万 | +10.86% | - | 3.11 |
| 01/09 | 331 | 337 | 321 | 330 | -0.3% | 168,100 | 80億6749万 | +9.27% | - | 3.05 |
| 01/08 | 314 | 332 | 314 | 331 | +3.44% | 310,500 | 80億9194万 | +9.97% | - | 3.05 |
| 01/07 | 320 | 325 | 314 | 320 | +0.63% | 155,500 | 78億2302万 | +6.67% | - | 2.95 |
| 01/06 | 315 | 321 | 310 | 318 | -1.24% | 210,000 | 77億7413万 | +6.35% | - | 2.93 |
| 2024 | ||||||||||
| 12/30 | 303 | 325 | 303 | 322 | +4.89% | 387,000 | 78億7192万 | +7.69% | - | 3.3 |
| 12/27 | 296 | 310 | 296 | 307 | +4.07% | 135,700 | 75億521万 | +2.68% | - | 3.14 |
| 12/26 | 291 | 299 | 291 | 295 | +0.34% | 183,500 | 72億1185万 | -1.34% | - | 3.02 |
| 12/25 | 299 | 299 | 291 | 294 | -0.34% | 56,800 | 71億8740万 | -2% | - | 3.01 |
| 12/24 | 297 | 300 | 295 | 295 | -0.67% | 49,500 | 72億1185万 | -1.99% | - | 3.02 |
| 12/23 | 300 | 302 | 295 | 297 | -1.98% | 69,700 | 72億6074万 | -1.33% | - | 3.04 |
| 12/20 | 293 | 304 | 293 | 303 | +1.34% | 167,800 | 74億742万 | +0.66% | - | 3.1 |
| 12/19 | 289 | 299 | 287 | 299 | +1.36% | 127,400 | 73億964万 | -0.66% | - | 3.06 |
| 12/18 | 292 | 296 | 286 | 295 | +2.08% | 149,900 | 72億1185万 | -2.32% | - | 3.02 |
| 12/17 | 292 | 292 | 289 | 289 | -1.37% | 60,700 | 70億6517万 | -4.93% | - | 2.96 |
| 12/16 | 298 | 299 | 292 | 293 | -2.66% | 62,500 | 71億6295万 | -3.93% | - | 3 |
| 12/13 | 308 | 308 | 301 | 301 | 0% | 70,000 | 73億5853万 | -1.95% | - | 3.08 |
| 12/12 | 298 | 302 | 298 | 301 | +2.38% | 85,700 | 73億5853万 | -2.59% | - | 3.08 |
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 | |
| 2019年 3月期 | 673 10/9 | 304 12/25 | 3,730,200 10/5 | - | - | +12.92% 2/25 | -31.38% 12/25 |
| 2020年 3月期 | 604 1/6 | 262 8/29 | 7,189,400 12/26 | 119億5430万 | 51億8547万 | +40.42% 9/5 | -31.46% 3/13 |
| 2021年 3月期 | 1,060 9/25 | 311 4/6 | 21,723,900 9/24 | 209億9531万 | 61億5528万 | +58.22% 9/24 | -23.5% 12/17 |
| 2022年 3月期 | 661 3/31 | 336 1/28 | 11,210,600 5/19 | 142億6768万 | 72億5256万 | +43.23% 3/24 | -15.99% 4/22 |
| 2023年 3月期 | 629 4/1 | 358 1/6 | 6,265,600 10/13 | 135億7696万 | 86億4666万 | +14.63% 6/9 | -13.86% 9/2 |
| 2024年 3月期 | 422 5/16 | 233 12/28 | 7,383,100 1/5 | 101億9243万 | 56億2757万 | +31.58% 1/18 | -15.33% 8/18 |
| 2025年 3月期 | 360 3/28 | 174 8/5 | 1,246,100 8/9 | 88億90万 | 42億5377万 | +19.46% 9/3 | -34.31% 8/5 |
| 最新 | 282 2025/5/15 | 48,200 | 68億9404万 | 0% 282 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/05/15 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
174円（2024/08/05） - 62%（1.62倍）
282円（5/15）