株価チャート
株価
5/21
- 前日 (5/20)
- 1,337
- 始値
- 1,352
- 高値
- 1,415
- 安値
- 1,338
- 終値 +3.59%
- 1,385
- 出来高 +3.9%
- 213,000
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,389 - 株価（25日）
移動平均値 - +22.78%
1,128 - 出来高（5日）
移動平均値 - -34.51%
325,240
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 1,352 | 1,415 | 1,338 | 1,385 | +3.59% | 213,000 | 88億5056万 | +22.78% | 54.97 | 6.39 |
| 05/20 | 1,381 | 1,381 | 1,335 | 1,337 | -5.24% | 205,000 | 85億4383万 | +20.67% | 53.07 | 6.17 |
| 05/19 | 1,470 | 1,529 | 1,402 | 1,411 | +2.1% | 466,300 | 90億1671万 | +29.69% | 56 | 6.51 |
| 05/16 | 1,428 | 1,475 | 1,312 | 1,382 | -3.22% | 416,100 | 88億3139万 | +30.01% | 54.85 | 6.38 |
| 05/15 | 1,501 | 1,507 | 1,361 | 1,428 | -2.19% | 325,800 | 91億2534万 | +37.44% | 56.68 | 6.59 |
| 05/14 | 1,588 | 1,605 | 1,402 | 1,460 | -3.18% | 764,300 | 93億2983万 | +44.7% | 57.95 | 6.74 |
| 05/13 | 1,722 | 1,838 | 1,451 | 1,508 | -4.31% | 3,881,400 | 96億3657万 | +53.41% | 59.85 | 6.96 |
| 05/12 | 1,355 | 1,576 | 1,353 | 1,576 | +23.51% | 2,990,600 | 100億7111万 | +64.68% | 62.55 | 7.27 |
| 05/09 | 1,369 | 1,485 | 1,265 | 1,276 | -2.52% | 2,448,500 | 81億5402万 | +37.35% | 50.65 | 5.89 |
| 05/08 | 1,589 | 1,720 | 1,287 | 1,309 | -9.66% | 5,300,100 | 83億6490万 | +43.22% | 51.96 | 6.04 |
| 05/07 | 1,209 | 1,449 | 1,200 | 1,449 | +26.11% | 3,902,600 | 92億5954万 | +61.54% | 57.51 | 6.69 |
| 05/02 | 1,044 | 1,149 | 1,028 | 1,149 | +15.02% | 2,005,200 | 73億4245万 | +31.01% | 45.61 | 5.3 |
| 05/01 | 887 | 1,039 | 887 | 999 | +12.37% | 2,110,600 | 63億8390万 | +14.7% | 39.65 | 4.61 |
| 04/30 | 896 | 896 | 874 | 889 | -0.56% | 13,800 | 56億8097万 | +1.95% | 35.29 | 4.1 |
| 04/28 | 890 | 900 | 885 | 894 | +1.02% | 18,600 | 57億1292万 | +2.05% | 35.48 | 4.12 |
| 04/25 | 871 | 901 | 865 | 885 | +2.08% | 29,500 | 56億5541万 | +0.34% | 35.13 | 4.08 |
| 04/24 | 891 | 891 | 867 | 867 | -1.03% | 15,700 | 55億4039万 | -2.36% | 34.41 | 4 |
| 04/23 | 893 | 909 | 863 | 876 | -0.23% | 42,800 | 55億9790万 | -2.12% | 34.77 | 4.04 |
| 04/22 | 887 | 921 | 872 | 878 | -1.01% | 39,800 | 56億1068万 | -2.77% | 34.85 | 4.05 |
| 04/21 | 897 | 917 | 887 | 887 | -0.56% | 28,200 | 56億6819万 | -2.74% | 35.21 | 4.09 |
| 04/18 | 857 | 905 | 853 | 892 | +4.82% | 41,900 | 57億14万 | -3.25% | 35.4 | 4.12 |
| 04/17 | 851 | 873 | 846 | 851 | 0% | 34,300 | 54億3814万 | -8.59% | 33.78 | 3.93 |
| 04/16 | 903 | 920 | 835 | 851 | -4.7% | 211,000 | 54億3814万 | -9.56% | 33.78 | 3.93 |
| 04/15 | 885 | 910 | 878 | 893 | +1.71% | 28,300 | 57億653万 | -6.1% | 35.44 | 4.12 |
| 04/14 | 880 | 901 | 845 | 878 | +1.27% | 86,200 | 56億1068万 | -8.54% | 34.85 | 4.05 |
| 04/11 | 813 | 872 | 810 | 867 | +1.29% | 39,400 | 55億4039万 | -10.62% | 34.41 | 4 |
| 04/10 | 833 | 869 | 820 | 856 | +12.19% | 72,600 | 54億7009万 | -12.83% | 33.98 | 3.95 |
| 04/09 | 780 | 818 | 739 | 763 | -3.66% | 83,500 | 48億7579万 | -23.32% | 30.28 | 3.52 |
| 04/08 | 792 | 792 | 788 | 792 | +14.45% | 63,400 | 50億6111万 | -21.82% | 31.44 | 3.65 |
| 04/07 | 692 | 719 | 688 | 692 | -13.17% | 163,600 | 44億2208万 | -32.88% | 27.47 | 3.19 |
| 04/04 | 831 | 839 | 775 | 797 | -7.43% | 159,900 | 50億9306万 | -24.38% | 31.63 | 3.68 |
| 04/03 | 843 | 875 | 836 | 861 | -2.71% | 72,600 | 55億204万 | -19.83% | 34.17 | 3.97 |
| 04/02 | 895 | 910 | 884 | 885 | -1.12% | 40,900 | 56億5541万 | -18.88% | 35.13 | 4.08 |
| 04/01 | 896 | 916 | 881 | 895 | +0.67% | 93,600 | 57億1931万 | -19.22% | 35.52 | 4.13 |
| 03/31 | 903 | 910 | 859 | 889 | -4.61% | 235,600 | 56億8097万 | -21.12% | 35.29 | 4.1 |
| 03/28 | 970 | 984 | 930 | 932 | -6.61% | 215,000 | 59億5575万 | -18.89% | 36.99 | 4.3 |
| 03/27 | 1,002 | 1,026 | 985 | 998 | -2.44% | 117,000 | 63億7751万 | -14.77% | 39.61 | 4.6 |
| 03/26 | 1,003 | 1,038 | 994 | 1,023 | +2.1% | 160,900 | 65億3727万 | -14.11% | 40.6 | 4.72 |
| 03/25 | 1,040 | 1,083 | 1,000 | 1,002 | -3.56% | 351,000 | 64億308万 | -17.19% | 39.77 | 4.62 |
| 03/24 | 1,129 | 1,284 | 1,005 | 1,039 | -0.57% | 2,652,400 | 66億3952万 | -15.8% | 41.24 | 4.79 |
| 03/21 | 1,026 | 1,048 | 1,010 | 1,045 | +0.1% | 59,200 | 66億6072万 | -16.93% | 41.48 | 4.81 |
| 03/19 | 1,061 | 1,062 | 1,026 | 1,044 | -2.88% | 79,200 | 66億5435万 | -18.56% | 41.44 | 4.8 |
| 03/18 | 1,086 | 1,088 | 1,056 | 1,075 | -0.65% | 74,800 | 68億5194万 | -17.62% | 42.67 | 4.95 |
| 03/17 | 1,165 | 1,165 | 1,082 | 1,082 | -5.83% | 81,400 | 68億9655万 | -18.22% | 42.95 | 4.98 |
| 03/14 | 1,123 | 1,174 | 1,122 | 1,149 | +3.14% | 66,100 | 73億2361万 | -14.25% | 45.61 | 5.29 |
| 03/13 | 1,120 | 1,120 | 1,106 | 1,114 | -0.09% | 27,200 | 71億52万 | -17.79% | 44.22 | 5.13 |
| 03/12 | 1,128 | 1,149 | 1,104 | 1,115 | +1.55% | 60,500 | 71億689万 | -18.73% | 44.26 | 5.13 |
| 03/11 | 1,084 | 1,100 | 1,066 | 1,098 | -1.35% | 55,500 | 69億9854万 | -20.89% | 43.58 | 5.05 |
| 03/10 | 1,107 | 1,122 | 1,091 | 1,113 | -1.24% | 77,400 | 70億9415万 | -20.78% | 44.18 | 5.12 |
| 03/07 | 1,140 | 1,156 | 1,125 | 1,127 | -2.34% | 37,600 | 71億8338万 | -20.86% | 44.73 | 5.19 |
| 03/06 | 1,190 | 1,190 | 1,144 | 1,154 | -3.51% | 73,400 | 73億5548万 | -20.03% | 45.8 | 5.31 |
| 03/05 | 1,208 | 1,214 | 1,181 | 1,196 | -1.56% | 39,000 | 76億2318万 | -18.03% | 47.47 | 5.5 |
| 03/04 | 1,223 | 1,248 | 1,211 | 1,215 | -1.38% | 43,900 | 77億4428万 | -17.52% | 48.22 | 5.59 |
| 03/03 | 1,303 | 1,307 | 1,231 | 1,232 | -3.22% | 44,800 | 78億5264万 | -16.98% | 48.9 | 5.67 |
| 02/28 | 1,290 | 1,315 | 1,273 | 1,273 | -2.23% | 31,200 | 81億1397万 | -14.74% | 50.53 | 5.86 |
| 02/27 | 1,318 | 1,318 | 1,296 | 1,302 | +1.09% | 19,100 | 82億9881万 | -13.32% | 51.68 | 5.99 |
| 02/26 | 1,300 | 1,310 | 1,280 | 1,288 | -0.92% | 37,700 | 82億958万 | -14.53% | 51.12 | 5.93 |
| 02/25 | 1,352 | 1,352 | 1,299 | 1,300 | -5.93% | 68,200 | 82億8607万 | -14.08% | 51.6 | 5.98 |
| 02/21 | 1,411 | 1,426 | 1,380 | 1,382 | -3.22% | 49,000 | 88億872万 | -8.9% | 54.85 | 6.36 |
| 02/20 | 1,486 | 1,486 | 1,420 | 1,428 | -3.64% | 33,200 | 91億192万 | -5.8% | 56.68 | 6.57 |
| 02/19 | 1,500 | 1,528 | 1,480 | 1,482 | -0.67% | 37,900 | 94億4611万 | -2.11% | 58.82 | 6.82 |
| 02/18 | 1,500 | 1,566 | 1,488 | 1,492 | -0.27% | 74,400 | 95億985万 | -1.19% | 59.22 | 6.87 |
| 02/17 | 1,370 | 1,512 | 1,365 | 1,496 | -6.32% | 178,100 | 95億3535万 | -0.8% | 59.38 | 6.88 |
| 02/14 | 1,640 | 1,640 | 1,585 | 1,597 | -2.56% | 89,800 | 101億7911万 | +6.18% | 63.39 | 7.35 |
| 02/13 | 1,655 | 1,655 | 1,599 | 1,639 | -0.91% | 40,800 | 104億4682万 | +9.49% | 65.05 | 7.54 |
| 02/12 | 1,623 | 1,657 | 1,589 | 1,654 | +2.41% | 52,900 | 105億4243万 | +11.01% | 65.65 | 7.61 |
| 02/10 | 1,543 | 1,618 | 1,543 | 1,615 | +4.67% | 39,200 | 102億9384万 | +9.12% | 64.1 | 7.43 |
| 02/07 | 1,505 | 1,544 | 1,495 | 1,543 | +3.28% | 14,000 | 98億3492万 | +4.82% | 61.24 | 7.1 |
| 02/06 | 1,508 | 1,517 | 1,486 | 1,494 | -1.71% | 19,400 | 95億2260万 | +1.98% | 59.3 | 6.88 |
| 02/05 | 1,540 | 1,540 | 1,505 | 1,520 | -1.81% | 11,300 | 96億8832万 | +4.25% | 60.33 | 6.99 |
| 02/04 | 1,528 | 1,548 | 1,510 | 1,548 | +2.86% | 9,400 | 98億6679万 | +6.83% | 61.44 | 7.12 |
| 02/03 | 1,515 | 1,578 | 1,505 | 1,505 | -1.7% | 19,700 | 95億9271万 | +4.44% | 59.74 | 6.93 |
| 01/31 | 1,588 | 1,590 | 1,530 | 1,531 | -3.59% | 23,100 | 97億5844万 | +6.84% | 60.77 | 7.05 |
| 01/30 | 1,618 | 1,618 | 1,566 | 1,588 | -1.12% | 24,800 | 101億2175万 | +11.52% | 63.03 | 7.31 |
| 01/29 | 1,565 | 1,620 | 1,565 | 1,606 | +4.08% | 36,200 | 102億3648万 | +13.02% | 63.74 | 7.39 |
| 01/28 | 1,559 | 1,559 | 1,512 | 1,543 | -0.26% | 20,400 | 98億3492万 | +8.74% | 61.24 | 7.1 |
| 01/27 | 1,529 | 1,556 | 1,525 | 1,547 | +3.34% | 32,700 | 98億6042万 | +8.94% | 61.4 | 7.12 |
| 01/24 | 1,481 | 1,528 | 1,481 | 1,497 | +3.17% | 20,500 | 95億4172万 | +5.35% | 59.42 | 6.89 |
| 01/23 | 1,501 | 1,520 | 1,451 | 1,451 | -3.65% | 16,000 | 92億4852万 | +1.82% | 57.59 | 6.68 |
| 01/22 | 1,425 | 1,507 | 1,425 | 1,506 | +5.68% | 39,600 | 95億9909万 | +5.24% | 59.78 | 6.93 |
| 01/21 | 1,447 | 1,447 | 1,418 | 1,425 | -0.9% | 17,300 | 90億8280万 | -0.77% | 56.56 | 6.56 |
| 01/20 | 1,400 | 1,447 | 1,400 | 1,438 | +3.38% | 29,400 | 91億6566万 | -0.35% | 57.08 | 6.62 |
| 01/17 | 1,345 | 1,398 | 1,323 | 1,391 | +2.58% | 28,000 | 88億6609万 | -4% | 55.21 | 6.4 |
| 01/16 | 1,405 | 1,407 | 1,354 | 1,356 | -2.52% | 20,900 | 86億4300万 | -7.12% | 53.82 | 6.24 |
| 01/15 | 1,387 | 1,430 | 1,370 | 1,391 | +0.29% | 22,100 | 88億6609万 | -5.44% | 55.21 | 6.4 |
| 01/14 | 1,429 | 1,429 | 1,382 | 1,387 | -2.46% | 20,500 | 88億4059万 | -6.35% | 55.05 | 6.38 |
| 01/10 | 1,400 | 1,430 | 1,400 | 1,422 | +0.71% | 17,600 | 90億6368万 | -4.69% | 56.44 | 6.54 |
| 01/09 | 1,405 | 1,420 | 1,383 | 1,412 | -0.28% | 26,700 | 89億9994万 | -6.18% | 56.04 | 6.5 |
| 01/08 | 1,438 | 1,438 | 1,401 | 1,416 | -3.54% | 54,500 | 90億2544万 | -6.72% | 56.2 | 6.52 |
| 01/07 | 1,465 | 1,472 | 1,415 | 1,468 | +4.78% | 40,700 | 93億5688万 | -4.11% | 58.27 | 6.76 |
| 01/06 | 1,435 | 1,440 | 1,390 | 1,401 | -1.2% | 39,500 | 89億2983万 | -9.14% | 55.61 | 6.45 |
| 2024 | ||||||||||
| 12/30 | 1,363 | 1,434 | 1,363 | 1,418 | +4.42% | 41,100 | 90億3819万 | -8.75% | 32.75 | 6.87 |
| 12/27 | 1,338 | 1,389 | 1,329 | 1,358 | +3.19% | 83,500 | 86億5575万 | -13.34% | 31.36 | 6.58 |
| 12/26 | 1,309 | 1,344 | 1,301 | 1,316 | +1.23% | 76,800 | 83億8805万 | -16.6% | 30.39 | 6.38 |
| 12/25 | 1,330 | 1,355 | 1,290 | 1,300 | -2.99% | 78,000 | 82億8607万 | -18.55% | 30.02 | 6.3 |
| 12/24 | 1,339 | 1,352 | 1,308 | 1,340 | +2.37% | 82,700 | 85億4102万 | -16.87% | 30.95 | 6.49 |
| 12/23 | 1,384 | 1,395 | 1,309 | 1,309 | -1.13% | 112,300 | 83億3597万 | -19.4% | 30.2 | 6.34 |
| 12/20 | 1,454 | 1,454 | 1,273 | 1,324 | -12.38% | 399,600 | 84億3149万 | -19.07% | 30.55 | 6.41 |
| 12/19 | 1,522 | 1,660 | 1,491 | 1,511 | -2.58% | 216,000 | 96億2235万 | -8.15% | 34.86 | 7.31 |
| 12/18 | 1,569 | 1,594 | 1,542 | 1,551 | -1.15% | 29,600 | 98億7707万 | -5.71% | 35.79 | 7.51 |
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 | |
| 2024年 12月期 | 3,930 4/8 | 1,188 8/5 | 6,611,800 3/28 | +17.13% 11/21 | -37.82% 8/5 |
| 最新 | 1,385 2025/5/21 | 213,000 | +22.78% 1,128 | ||