株価チャート
株価
5/12
- 前日 (5/9)
- 794
- 始値
- 791
- 高値
- 829
- 安値
- 785
- 終値 +3.65%
- 823
- 出来高 +194.74%
- 11,200
乖離率
- 株価（5日）
移動平均値 - +2.88%
800 - 株価（25日）
移動平均値 - +6.61%
772 - 出来高（5日）
移動平均値 - +59.09%
7,040
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 791 | 829 | 785 | 823 | +3.65% | 11,200 | 12億956万 | +6.61% | 28.18 | 2.75 |
| 05/09 | 805 | 805 | 794 | 794 | -1.37% | 3,800 | 11億6694万 | +2.45% | 27.19 | 2.66 |
| 05/08 | 787 | 807 | 781 | 805 | +2.03% | 8,800 | 11億8310万 | +3.47% | 27.57 | 2.69 |
| 05/07 | 788 | 789 | 780 | 789 | +0.25% | 3,100 | 11億5959万 | +1.15% | 27.02 | 2.64 |
| 05/02 | 788 | 799 | 786 | 787 | -1.5% | 8,300 | 11億5665万 | +0.51% | 26.95 | 2.63 |
| 05/01 | 792 | 800 | 785 | 799 | +0.88% | 4,500 | 11億7429万 | +1.52% | 27.36 | 2.67 |
| 04/30 | 801 | 802 | 788 | 792 | -1.25% | 4,200 | 11億6400万 | +0.13% | 27.12 | 2.65 |
| 04/28 | 786 | 804 | 786 | 802 | +2.69% | 21,000 | 11億7172万 | +1.01% | 27.46 | 2.68 |
| 04/25 | 790 | 793 | 754 | 781 | -1.14% | 17,800 | 11億4104万 | -2.13% | 26.74 | 2.61 |
| 04/24 | 823 | 831 | 790 | 790 | -4.01% | 33,500 | 11億5419万 | -1.37% | 27.05 | 2.64 |
| 04/23 | 841 | 890 | 803 | 823 | -1.79% | 169,600 | 12億240万 | +2.11% | 28.18 | 2.75 |
| 04/22 | 804 | 920 | 795 | 838 | +3.71% | 1,402,900 | 12億2431万 | +3.71% | 28.7 | 2.8 |
| 04/21 | 779 | 916 | 772 | 808 | +4.8% | 342,200 | 11億8048万 | -0.37% | 27.67 | 2.7 |
| 04/18 | 760 | 771 | 759 | 771 | +1.58% | 2,900 | 11億2643万 | -5.17% | 26.4 | 2.58 |
| 04/17 | 732 | 766 | 730 | 759 | +2.85% | 3,200 | 11億889万 | -7.1% | 25.99 | 2.54 |
| 04/16 | 751 | 759 | 738 | 738 | -1.86% | 4,000 | 10億7821万 | -10.11% | 25.27 | 2.47 |
| 04/15 | 753 | 763 | 742 | 752 | +0.94% | 5,500 | 10億9867万 | -8.96% | 25.75 | 2.52 |
| 04/14 | 750 | 750 | 733 | 745 | +0.81% | 2,400 | 10億8844万 | -10.35% | 25.51 | 2.49 |
| 04/11 | 700 | 749 | 700 | 739 | +1.23% | 5,900 | 10億7967万 | -11.6% | 25.31 | 2.47 |
| 04/10 | 742 | 755 | 725 | 730 | +6.88% | 16,500 | 10億6653万 | -13.1% | 25 | 2.44 |
| 04/09 | 705 | 716 | 668 | 683 | -5.01% | 26,700 | 9億9786万 | -19.17% | 23.39 | 2.28 |
| 04/08 | 697 | 758 | 697 | 719 | +7.47% | 34,100 | 10億5045万 | -15.51% | 24.62 | 2.41 |
| 04/07 | 626 | 685 | 626 | 669 | -11.16% | 31,300 | 9億7740万 | -21.75% | 22.91 | 2.24 |
| 04/04 | 807 | 820 | 728 | 753 | -8.17% | 30,300 | 11億13万 | -12.65% | 25.78 | 2.52 |
| 04/03 | 855 | 983 | 813 | 820 | -7.34% | 262,800 | 11億9802万 | -5.31% | 28.08 | 2.74 |
| 04/02 | 856 | 898 | 856 | 885 | +2.19% | 14,900 | 12億9298万 | +2.08% | 30.3 | 2.96 |
| 04/01 | 858 | 870 | 850 | 866 | +1.52% | 9,200 | 12億6522万 | -0.12% | 29.65 | 2.9 |
| 03/31 | 874 | 874 | 853 | 853 | -3.51% | 7,800 | 12億4623万 | -1.73% | 29.21 | 2.85 |
| 03/28 | 880 | 899 | 880 | 884 | +0.23% | 4,600 | 12億9152万 | +1.61% | 30.27 | 2.96 |
| 03/27 | 882 | 894 | 882 | 882 | -1.45% | 6,400 | 12億8860万 | +0.92% | 30.2 | 2.95 |
| 03/26 | 878 | 895 | 877 | 895 | +2.4% | 4,700 | 13億759万 | +1.47% | 30.65 | 2.99 |
| 03/25 | 887 | 902 | 874 | 874 | -0.79% | 12,600 | 12億7691万 | -1.02% | 29.93 | 2.92 |
| 03/24 | 879 | 886 | 864 | 881 | +0.11% | 3,700 | 12億8714万 | -0.56% | 30.17 | 2.95 |
| 03/21 | 892 | 899 | 880 | 880 | -2% | 7,700 | 12億8568万 | -1.23% | 30.13 | 2.94 |
| 03/19 | 879 | 898 | 875 | 898 | +1.24% | 5,800 | 13億1197万 | +0.34% | 30.75 | 3 |
| 03/18 | 893 | 899 | 877 | 887 | -0.67% | 9,700 | 12億9590万 | -1.11% | 30.37 | 2.97 |
| 03/17 | 872 | 893 | 870 | 893 | +2.41% | 5,400 | 13億467万 | -0.56% | 30.58 | 2.99 |
| 03/14 | 859 | 874 | 854 | 872 | +0.69% | 1,700 | 12億7399万 | -3.22% | 29.86 | 2.92 |
| 03/13 | 875 | 877 | 851 | 866 | +0.7% | 5,500 | 12億6522万 | -4.2% | 29.65 | 2.9 |
| 03/12 | 851 | 876 | 850 | 860 | 0% | 4,600 | 12億5646万 | -5.29% | 29.45 | 2.88 |
| 03/11 | 886 | 886 | 848 | 860 | -3.04% | 8,900 | 12億5646万 | -5.81% | 29.45 | 2.88 |
| 03/10 | 866 | 887 | 858 | 887 | +2.42% | 9,700 | 12億9590万 | -3.38% | 30.37 | 2.97 |
| 03/07 | 833 | 868 | 824 | 866 | +2.12% | 9,000 | 12億6522万 | -6.28% | 29.65 | 2.9 |
| 03/06 | 839 | 854 | 835 | 848 | +1.07% | 12,200 | 12億3892万 | -8.92% | 29.04 | 2.84 |
| 03/05 | 834 | 846 | 823 | 839 | +0.6% | 7,000 | 12億2577万 | -10.65% | 28.73 | 2.81 |
| 03/04 | 820 | 834 | 820 | 834 | +0.12% | 8,500 | 12億1847万 | -11.93% | 28.56 | 2.79 |
| 03/03 | 832 | 844 | 830 | 833 | +0.36% | 3,000 | 12億1701万 | -12.68% | 28.52 | 2.79 |
| 02/28 | 843 | 845 | 821 | 830 | -2.12% | 24,300 | 12億1263万 | -13.81% | 28.42 | 2.78 |
| 02/27 | 853 | 853 | 840 | 848 | -1.51% | 16,500 | 12億3892万 | -12.85% | 29.04 | 2.84 |
| 02/26 | 870 | 876 | 844 | 861 | -2.16% | 29,500 | 12億5792万 | -12.32% | 29.48 | 2.88 |
| 02/25 | 862 | 887 | 852 | 880 | -0.34% | 36,000 | 12億8568万 | -11.29% | 30.13 | 2.94 |
| 02/21 | 898 | 920 | 877 | 883 | -3.29% | 63,500 | 12億9006万 | -12.66% | 30.24 | 2.95 |
| 02/20 | 976 | 979 | 906 | 913 | -7.68% | 110,300 | 13億3389万 | -10.23% | 31.26 | 3.05 |
| 02/19 | 1,036 | 1,052 | 982 | 989 | -6.87% | 178,200 | 14億4492万 | -3.32% | 33.87 | 3.31 |
| 02/18 | 929 | 1,080 | 913 | 1,062 | +14.19% | 656,900 | 15億5158万 | +4.12% | 36.37 | 3.55 |
| 02/17 | 880 | 930 | 854 | 930 | -2.62% | 46,400 | 13億5873万 | -8.28% | 31.85 | 3.11 |
| 02/14 | 1,000 | 1,000 | 955 | 955 | -3.54% | 35,700 | 13億9525万 | -5.91% | 32.7 | 3.19 |
| 02/13 | 984 | 1,002 | 968 | 990 | +0.61% | 29,800 | 14億4639万 | -2.46% | 33.9 | 3.31 |
| 02/12 | 945 | 1,009 | 940 | 984 | +4.13% | 42,400 | 14億3762万 | -2.57% | 33.69 | 3.29 |
| 02/10 | 925 | 949 | 912 | 945 | +1.94% | 30,900 | 13億8064万 | -6.16% | 32.36 | 3.16 |
| 02/07 | 950 | 951 | 912 | 927 | -3.54% | 15,600 | 13億5434万 | -7.21% | 31.74 | 3.1 |
| 02/06 | 944 | 980 | 940 | 961 | +1.8% | 18,800 | 14億402万 | -3.22% | 32.91 | 3.21 |
| 02/05 | 983 | 983 | 899 | 944 | -2.68% | 39,400 | 13億7918万 | -4.07% | 32.32 | 3.16 |
| 02/04 | 985 | 1,026 | 970 | 970 | -0.92% | 29,700 | 14億1717万 | -0.61% | 33.22 | 3.24 |
| 02/03 | 995 | 1,009 | 977 | 979 | -2.3% | 23,800 | 14億3031万 | +1.24% | 33.52 | 3.27 |
| 01/31 | 1,020 | 1,034 | 1,002 | 1,002 | -2.34% | 23,800 | 14億6392万 | +4.59% | 34.31 | 3.35 |
| 01/30 | 1,050 | 1,050 | 1,023 | 1,026 | -2.29% | 24,100 | 14億9898万 | +8.11% | 35.13 | 3.43 |
| 01/29 | 1,041 | 1,070 | 1,023 | 1,050 | +0.38% | 47,900 | 15億3405万 | +11.94% | 35.95 | 3.51 |
| 01/28 | 1,043 | 1,087 | 1,027 | 1,046 | +0.29% | 58,900 | 15億2820万 | +12.84% | 35.82 | 3.5 |
| 01/27 | 1,026 | 1,141 | 1,018 | 1,043 | +3.99% | 348,000 | 15億2382万 | +13.74% | 35.71 | 3.49 |
| 01/24 | 1,075 | 1,320 | 967 | 1,003 | -4.57% | 898,700 | 14億6538万 | +10.71% | 34.35 | 3.36 |
| 01/23 | 1,072 | 1,087 | 1,042 | 1,051 | -2.05% | 50,100 | 15億3551万 | +17.17% | 35.99 | 3.52 |
| 01/22 | 1,080 | 1,119 | 1,037 | 1,073 | -1.56% | 65,600 | 15億6765万 | +21.11% | 36.74 | 3.59 |
| 01/21 | 1,058 | 1,183 | 1,058 | 1,090 | -1.36% | 183,100 | 15億9249万 | +24.71% | 37.32 | 3.65 |
| 01/20 | 1,107 | 1,235 | 1,082 | 1,105 | -17.97% | 549,500 | 16億1440万 | +28.19% | 37.84 | 3.7 |
| 01/17 | 1,031 | 1,347 | 941 | 1,347 | +28.65% | 1,555,400 | 19億6796万 | +58.66% | 46.12 | 4.51 |
| 01/16 | 1,049 | 1,360 | 1,023 | 1,047 | -1.23% | 1,843,200 | 15億2966万 | +26.6% | 35.85 | 3.5 |
| 01/15 | 910 | 1,060 | 895 | 1,060 | +16.48% | 389,700 | 15億4866万 | +29.74% | 36.3 | 3.55 |
| 01/14 | 922 | 937 | 910 | 910 | -1.09% | 10,300 | 13億2951万 | +12.76% | 31.16 | 3.04 |
| 01/10 | 933 | 952 | 906 | 920 | -1.71% | 11,800 | 13億4412万 | +14.57% | 31.5 | 3.08 |
| 01/09 | 984 | 984 | 926 | 936 | -3.41% | 47,300 | 13億6749万 | +17.15% | 32.05 | 3.13 |
| 01/08 | 888 | 1,010 | 846 | 969 | +12.67% | 308,200 | 14億1570万 | +22.04% | 33.18 | 3.24 |
| 01/07 | 863 | 933 | 813 | 860 | -4.97% | 191,400 | 12億5646万 | +9.14% | 29.45 | 2.88 |
| 01/06 | 850 | 905 | 820 | 905 | +19.87% | 103,000 | 13億2220万 | +15.14% | 30.99 | 3.03 |
| 2024 | ||||||||||
| 12/30 | 767 | 767 | 755 | 755 | -1.05% | 2,000 | 11億305万 | -3.58% | - | 2.51 |
| 12/27 | 755 | 782 | 750 | 763 | +1.6% | 23,400 | 11億1474万 | -2.93% | - | 2.54 |
| 12/26 | 742 | 758 | 741 | 751 | +0.81% | 20,100 | 10億9721万 | -4.82% | - | 2.5 |
| 12/25 | 767 | 767 | 743 | 745 | +0.13% | 10,700 | 10億8844万 | -6.17% | - | 2.48 |
| 12/24 | 749 | 749 | 742 | 744 | -1.2% | 6,900 | 10億8698万 | -6.77% | - | 2.47 |
| 12/23 | 763 | 768 | 740 | 753 | -1.31% | 18,800 | 11億13万 | -6.11% | - | 2.5 |
| 12/20 | 770 | 775 | 763 | 763 | -0.91% | 20,100 | 11億1474万 | -5.33% | - | 2.54 |
| 12/19 | 770 | 777 | 769 | 770 | -0.9% | 6,300 | 11億2497万 | -4.82% | - | 2.56 |
| 12/18 | 775 | 777 | 770 | 777 | +0.26% | 15,500 | 11億3519万 | -4.9% | - | 2.58 |
| 12/17 | 780 | 783 | 775 | 775 | -0.51% | 19,500 | 11億3227万 | -6.06% | - | 2.58 |
| 12/16 | 771 | 779 | 770 | 779 | +1.04% | 10,300 | 11億3811万 | -6.37% | - | 2.59 |
| 12/13 | 776 | 781 | 771 | 771 | -0.64% | 7,400 | 11億2643万 | -8% | - | 2.56 |
| 12/12 | 784 | 784 | 776 | 776 | -0.77% | 26,600 | 11億3373万 | -8.06% | - | 2.58 |
| 12/11 | 784 | 785 | 779 | 782 | -0.13% | 13,200 | 11億4250万 | -7.89% | - | 2.6 |
| 12/10 | 780 | 783 | 779 | 783 | 0% | 6,900 | 11億4396万 | -8.42% | - | 2.6 |
| 12/09 | 796 | 803 | 783 | 783 | -2.13% | 4,500 | 11億4396万 | -8.85% | - | 2.6 |
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 | 1,872 4/17 | 740 12/23 | 1,908,400 4/16 | +58.66% 1/17 | -33.79% 8/5 |
| 最新 | 823 2025/5/12 | 11,200 | +6.61% 772 | ||