株価チャート
株価
5/23
- 前日 (5/22)
- 1,800
- 始値
- 1,809
- 高値
- 1,810
- 安値
- 1,800
- 終値 +0.28%
- 1,805
- 出来高 -63.59%
- 3,750
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,808 - 株価（25日）
移動平均値 - +0.56%
1,795 - 出来高（5日）
移動平均値 - -67.2%
11,434
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 1,809 | 1,810 | 1,800 | 1,805 | +0.28% | 3,750 | - | +0.56% | - | - |
| 05/22 | 1,807 | 1,807 | 1,800 | 1,800 | -0.55% | 10,300 | - | +0.33% | - | - |
| 05/21 | 1,813 | 1,818 | 1,810 | 1,810 | -0.06% | 22,568 | - | +1% | - | - |
| 05/20 | 1,814 | 1,816 | 1,793 | 1,811 | -0.17% | 8,426 | - | +1.17% | - | - |
| 05/19 | 1,814 | 1,814 | 1,804 | 1,814 | 0% | 12,124 | - | +1.4% | - | - |
| 05/16 | 1,813 | 1,817 | 1,811 | 1,814 | +0.17% | 3,230 | - | +1.62% | - | - |
| 05/15 | 1,817 | 1,817 | 1,803 | 1,811 | -0.49% | 33,402 | - | +1.51% | - | - |
| 05/14 | 1,819 | 1,820 | 1,815 | 1,820 | +0.05% | 10,575 | - | +2.19% | - | - |
| 05/13 | 1,810 | 1,820 | 1,810 | 1,819 | +0.78% | 14,564 | - | +2.13% | - | - |
| 05/12 | 1,801 | 1,805 | 1,801 | 1,805 | +0.33% | 20,356 | - | +1.35% | - | - |
| 05/09 | 1,800 | 1,803 | 1,794 | 1,799 | -0.11% | 60,781 | - | +0.95% | - | - |
| 05/08 | 1,802 | 1,802 | 1,795 | 1,801 | +0.11% | 32,945 | - | +1.07% | - | - |
| 05/07 | 1,800 | 1,802 | 1,797 | 1,799 | -0.06% | 4,861 | - | +0.9% | - | - |
| 05/02 | 1,791 | 1,800 | 1,791 | 1,800 | +0.5% | 4,132 | - | +0.84% | - | - |
| 05/01 | 1,795 | 1,801 | 1,791 | 1,791 | -0.33% | 7,073 | - | +0.28% | - | - |
| 04/30 | 1,800 | 1,802 | 1,795 | 1,797 | -0.06% | 18,702 | - | +0.5% | - | - |
| 04/28 | 1,793 | 1,801 | 1,793 | 1,798 | -0.06% | 8,007 | - | +0.5% | - | - |
| 04/25 | 1,793 | 1,800 | 1,790 | 1,799 | +0.62% | 16,285 | - | +0.45% | - | - |
| 04/24 | 1,782 | 1,789 | 1,781 | 1,788 | +0.85% | 4,015 | - | -0.28% | - | - |
| 04/23 | 1,770 | 1,782 | 1,770 | 1,773 | +0.28% | 22,214 | - | -1.17% | - | - |
| 04/22 | 1,765 | 1,774 | 1,765 | 1,768 | -0.45% | 7,498 | - | -1.61% | - | - |
| 04/21 | 1,778 | 1,778 | 1,766 | 1,776 | 0% | 78,115 | - | -1.28% | - | - |
| 04/18 | 1,764 | 1,776 | 1,764 | 1,776 | +1.2% | 9,661 | - | -1.33% | - | - |
| 04/17 | 1,763 | 1,771 | 1,755 | 1,755 | -0.06% | 6,617 | - | -2.66% | - | - |
| 04/16 | 1,763 | 1,767 | 1,756 | 1,756 | -0.28% | 10,945 | - | -2.77% | - | - |
| 04/15 | 1,764 | 1,769 | 1,757 | 1,761 | +0.23% | 13,363 | - | -2.65% | - | - |
| 04/14 | 1,755 | 1,763 | 1,755 | 1,757 | -0.34% | 26,251 | - | -3.04% | - | - |
| 04/11 | 1,760 | 1,763 | 1,739 | 1,763 | -0.56% | 25,171 | - | -2.81% | - | - |
| 04/10 | 1,769 | 1,780 | 1,766 | 1,773 | +2.37% | 71,772 | - | -2.48% | - | - |
| 04/09 | 1,769 | 1,774 | 1,732 | 1,732 | -2.48% | 108,124 | - | -4.84% | - | - |
| 04/08 | 1,761 | 1,780 | 1,761 | 1,776 | +1.49% | 28,860 | - | -2.68% | - | - |
| 04/07 | 1,762 | 1,799 | 1,735 | 1,750 | -3.31% | 304,700 | - | -4.27% | - | - |
| 04/04 | 1,809 | 1,810 | 1,800 | 1,810 | -0.44% | 47,917 | - | -1.2% | - | - |
| 04/03 | 1,823 | 1,823 | 1,814 | 1,818 | -0.27% | 27,511 | - | -0.82% | - | - |
| 04/02 | 1,822 | 1,826 | 1,821 | 1,823 | +0.05% | 4,306 | - | -0.6% | - | - |
| 04/01 | 1,828 | 1,828 | 1,816 | 1,822 | -0.22% | 35,043 | - | -0.71% | - | - |
| 03/31 | 1,829 | 1,830 | 1,820 | 1,826 | 0% | 29,492 | - | -0.54% | - | - |
| 03/28 | 1,828 | 1,831 | 1,825 | 1,826 | -0.27% | 20,063 | - | -0.54% | - | - |
| 03/27 | 1,830 | 1,832 | 1,829 | 1,831 | -0.27% | 13,538 | - | -0.33% | - | - |
| 03/26 | 1,837 | 1,839 | 1,835 | 1,836 | -0.05% | 9,846 | - | -0.05% | - | - |
| 03/25 | 1,836 | 1,839 | 1,835 | 1,837 | -0.05% | 11,613 | - | 0% | - | - |
| 03/24 | 1,837 | 1,838 | 1,834 | 1,838 | -0.59% | 16,947 | - | +0.05% | - | - |
| 03/21 | 1,828 | 1,849 | 1,828 | 1,849 | +1.32% | 14,754 | - | +0.65% | - | - |
| 03/19 | 1,828 | 1,831 | 1,822 | 1,825 | -0.27% | 26,146 | - | -0.65% | - | - |
| 03/18 | 1,825 | 1,831 | 1,824 | 1,830 | +0.49% | 13,642 | - | -0.38% | - | - |
| 03/17 | 1,825 | 1,826 | 1,819 | 1,821 | 0% | 19,191 | - | -0.87% | - | - |
| 03/14 | 1,825 | 1,830 | 1,821 | 1,821 | -0.49% | 18,492 | - | -0.92% | - | - |
| 03/13 | 1,830 | 1,830 | 1,824 | 1,830 | +0.16% | 8,096 | - | -0.49% | - | - |
| 03/12 | 1,830 | 1,831 | 1,827 | 1,827 | -0.33% | 7,854 | - | -0.65% | - | - |
| 03/11 | 1,833 | 1,833 | 1,827 | 1,833 | -0.05% | 11,769 | - | -0.33% | - | - |
| 03/10 | 1,839 | 1,842 | 1,833 | 1,834 | +0.16% | 4,925 | - | -0.27% | - | - |
| 03/07 | 1,838 | 1,843 | 1,831 | 1,831 | -0.49% | 19,226 | - | -0.49% | - | - |
| 03/06 | 1,845 | 1,846 | 1,840 | 1,840 | -0.27% | 7,005 | - | 0% | - | - |
| 03/05 | 1,844 | 1,846 | 1,840 | 1,845 | +0.05% | 11,564 | - | +0.27% | - | - |
| 03/04 | 1,844 | 1,848 | 1,839 | 1,844 | -0.16% | 35,618 | - | +0.22% | - | - |
| 03/03 | 1,845 | 1,847 | 1,842 | 1,847 | 0% | 5,921 | - | +0.44% | - | - |
| 02/28 | 1,846 | 1,847 | 1,841 | 1,847 | 0% | 5,676 | - | +0.44% | - | - |
| 02/27 | 1,844 | 1,849 | 1,841 | 1,847 | +0.16% | 21,992 | - | +0.44% | - | - |
| 02/26 | 1,844 | 1,844 | 1,840 | 1,844 | 0% | 8,243 | - | +0.33% | - | - |
| 02/25 | 1,838 | 1,844 | 1,837 | 1,844 | +0.33% | 13,612 | - | +0.33% | - | - |
| 02/21 | 1,840 | 1,843 | 1,838 | 1,838 | +0.11% | 7,430 | - | 0% | - | - |
| 02/20 | 1,839 | 1,841 | 1,836 | 1,836 | -0.27% | 6,333 | - | -0.05% | - | - |
| 02/19 | 1,840 | 1,844 | 1,838 | 1,841 | +0.11% | 24,148 | - | +0.27% | - | - |
| 02/18 | 1,839 | 1,840 | 1,838 | 1,839 | 0% | 11,213 | - | +0.16% | - | - |
| 02/17 | 1,838 | 1,841 | 1,838 | 1,839 | 0% | 4,548 | - | +0.22% | - | - |
| 02/14 | 1,837 | 1,844 | 1,835 | 1,839 | +0.16% | 16,060 | - | +0.22% | - | - |
| 02/13 | 1,831 | 1,836 | 1,831 | 1,836 | 0% | 3,379 | - | +0.05% | - | - |
| 02/12 | 1,831 | 1,836 | 1,831 | 1,836 | -0.11% | 30,161 | - | 0% | - | - |
| 02/10 | 1,839 | 1,839 | 1,833 | 1,838 | -0.05% | 5,052 | - | +0.05% | - | - |
| 02/07 | 1,838 | 1,840 | 1,834 | 1,839 | -0.05% | 21,008 | - | +0.11% | - | - |
| 02/06 | 1,836 | 1,840 | 1,836 | 1,840 | +0.38% | 5,091 | - | +0.11% | - | - |
| 02/05 | 1,836 | 1,836 | 1,833 | 1,833 | +0.05% | 5,708 | - | -0.27% | - | - |
| 02/04 | 1,834 | 1,836 | 1,830 | 1,832 | +0.16% | 17,794 | - | -0.33% | - | - |
| 02/03 | 1,835 | 1,839 | 1,822 | 1,829 | -0.76% | 88,233 | - | -0.49% | - | - |
| 01/31 | 1,838 | 1,845 | 1,838 | 1,843 | +0.05% | 10,736 | - | +0.22% | - | - |
| 01/30 | 1,841 | 1,844 | 1,838 | 1,842 | -0.05% | 19,482 | - | +0.16% | - | - |
| 01/29 | 1,839 | 1,844 | 1,837 | 1,843 | +0.27% | 12,993 | - | +0.22% | - | - |
| 01/28 | 1,842 | 1,842 | 1,836 | 1,838 | +0.11% | 16,280 | - | -0.11% | - | - |
| 01/27 | 1,841 | 1,841 | 1,830 | 1,836 | -0.22% | 16,260 | - | -0.27% | - | - |
| 01/24 | 1,836 | 1,840 | 1,833 | 1,840 | +0.22% | 2,998 | - | -0.11% | - | - |
| 01/23 | 1,840 | 1,840 | 1,832 | 1,836 | -0.22% | 7,279 | - | -0.38% | - | - |
| 01/22 | 1,840 | 1,840 | 1,834 | 1,840 | +0.11% | 12,230 | - | -0.22% | - | - |
| 01/21 | 1,834 | 1,839 | 1,834 | 1,838 | +0.16% | 4,975 | - | -0.38% | - | - |
| 01/20 | 1,835 | 1,835 | 1,830 | 1,835 | 0% | 7,044 | - | -0.65% | - | - |
| 01/17 | 1,827 | 1,835 | 1,827 | 1,835 | +0.27% | 68,778 | - | -0.7% | - | - |
| 01/16 | 1,824 | 1,830 | 1,824 | 1,830 | +0.83% | 14,272 | - | -1.08% | - | - |
| 01/15 | 1,819 | 1,820 | 1,812 | 1,815 | -0.11% | 26,667 | - | -1.94% | - | - |
| 01/14 | 1,815 | 1,826 | 1,815 | 1,817 | -0.49% | 51,057 | - | -1.94% | - | - |
| 01/10 | 1,829 | 1,836 | 1,822 | 1,826 | -0.05% | 32,875 | - | -1.62% | - | - |
| 01/09 | 1,833 | 1,850 | 1,826 | 1,827 | -1.24% | 146,357 | - | -1.62% | - | - |
| 01/08 | 1,857 | 1,859 | 1,846 | 1,850 | -0.48% | 60,109 | - | -0.48% | - | - |
| 01/07 | 1,857 | 1,859 | 1,856 | 1,859 | +0.11% | 21,084 | - | -0.05% | - | - |
| 01/06 | 1,855 | 1,860 | 1,851 | 1,857 | +0.6% | 43,121 | - | -0.16% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,850 | 1,852 | 1,846 | 1,846 | -0.32% | 70,666 | - | -0.75% | - | - |
| 12/27 | 1,854 | 1,854 | 1,851 | 1,852 | +0.27% | 66,257 | - | -0.48% | - | - |
| 12/26 | 1,842 | 1,850 | 1,837 | 1,847 | +0.22% | 133,351 | - | -0.75% | - | - |
| 12/25 | 1,840 | 1,845 | 1,837 | 1,843 | +0.27% | 30,997 | - | -1.02% | - | - |
| 12/24 | 1,843 | 1,845 | 1,837 | 1,838 | -0.49% | 59,681 | - | -1.29% | - | - |
| 12/23 | 1,844 | 1,847 | 1,836 | 1,847 | +0.65% | 199,372 | - | -0.86% | - | - |
| 12/20 | 1,835 | 1,839 | 1,830 | 1,835 | -0.33% | 59,657 | - | -1.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 1月期 | 2,604 12/5 | 2,402 7/12 | 16,317 11/28 | +0.87% 1/5 | -2.16% 2/9 |
| 2019年 1月期 | 2,450 1/30 10/4 他5件 | 2,242 12/25 | 50,692 6/12 | +2.6% 1/31 | -3.16% 12/26 |
| 2020年 1月期 | 2,431 1/7 | 1,795 3/24 | 56,165 3/24 | +8.08% 4/13 | -20.21% 3/23 |
| 2021年 1月期 | 2,399 7/6 | 2,246 10/30 | 63,889 8/12 | +1.76% 12/7 | -1.59% 9/24 |
| 2022年 1月期 | 2,391 9/17 9/16 | 1,965 6/14 | 52,884 1/20 | +3.47% 7/29 | -5.44% 6/14 |
| 2023年 1月期 | 2,094 8/16 8/15 | 1,860 10/11 | 240,496 7/10 | +2.4% 12/2 | -5.24% 9/28 |
| 最新 | 1,805 2025/5/23 | 3,750 | +0.56% 1,795 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/23 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
1,781円（2023/10/20） - 1%（1.01倍）
1,805円（5/23）