株価チャート
株価
5/23
- 前日 (5/22)
- 326
- 始値
- 324
- 高値
- 327
- 安値
- 321
- 終値 -0.61%
- 324
- 出来高 -28.71%
- 7,200
乖離率
- 株価（5日）
移動平均値 - +1.57%
319 - 株価（25日）
移動平均値 - +0.31%
323 - 出来高（5日）
移動平均値 - -53.06%
15,340
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 | 324 | 327 | 321 | 324 | -0.61% | 7,200 | 56億8826万 | +0.31% | 10.81 | 2.14 |
| 05/22 | 319 | 326 | 319 | 326 | +2.52% | 10,100 | 57億2337万 | +1.24% | 10.88 | 2.15 |
| 05/21 | 316 | 323 | 312 | 318 | +0.95% | 16,200 | 55億8292万 | -0.93% | 10.61 | 2.1 |
| 05/20 | 316 | 317 | 315 | 315 | +0.64% | 6,300 | 55億3025万 | -1.56% | 10.51 | 2.08 |
| 05/19 | 316 | 321 | 311 | 313 | -1.57% | 36,900 | 54億9514万 | -1.88% | 10.44 | 2.07 |
| 05/16 | 321 | 321 | 316 | 318 | -0.31% | 18,700 | 55億8292万 | +0.32% | 10.61 | 2.1 |
| 05/15 | 328 | 336 | 319 | 319 | -0.93% | 333,200 | 56億47万 | +1.27% | 10.64 | 2.11 |
| 05/14 | 330 | 335 | 320 | 322 | -14.81% | 130,900 | 56億5314万 | +2.88% | 10.75 | 2.13 |
| 05/13 | 338 | 379 | 334 | 378 | +13.51% | 164,900 | 66億3630万 | +21.54% | 12.61 | 2.5 |
| 05/12 | 331 | 337 | 327 | 333 | +2.46% | 14,800 | 58億4626万 | +7.77% | 11.11 | 2.2 |
| 05/09 | 324 | 329 | 324 | 325 | +0.31% | 5,400 | 57億581万 | +5.18% | 10.85 | 2.15 |
| 05/08 | 322 | 342 | 318 | 324 | +0.93% | 121,800 | 56億8826万 | +4.85% | 10.81 | 2.14 |
| 05/07 | 322 | 333 | 319 | 321 | 0% | 181,000 | 56億3559万 | +3.88% | 10.71 | 2.12 |
| 05/02 | 330 | 336 | 317 | 321 | -3.02% | 180,500 | 56億3559万 | +3.88% | 10.71 | 2.12 |
| 05/01 | 340 | 357 | 329 | 331 | -3.22% | 447,200 | 58億1115万 | +6.77% | 11.05 | 2.19 |
| 04/30 | 340 | 347 | 338 | 342 | -2.29% | 40,600 | 60億427万 | +10.32% | 11.41 | 2.26 |
| 04/28 | 372 | 372 | 336 | 350 | -0.57% | 232,600 | 61億4472万 | +12.9% | 11.68 | 2.31 |
| 04/25 | 329 | 369 | 316 | 352 | +8.98% | 1,135,700 | 61億7983万 | +13.92% | 11.75 | 2.33 |
| 04/24 | 312 | 384 | 312 | 323 | +4.53% | 1,033,400 | 56億7070万 | +4.53% | 10.78 | 2.13 |
| 04/23 | 311 | 313 | 307 | 309 | -0.64% | 4,800 | 54億2491万 | 0% | 10.31 | 2.04 |
| 04/22 | 307 | 311 | 305 | 311 | +0.97% | 4,200 | 54億6002万 | +0.32% | 10.38 | 2.05 |
| 04/21 | 299 | 308 | 299 | 308 | +3.36% | 4,800 | 54億735万 | -0.96% | 10.28 | 2.03 |
| 04/18 | 302 | 305 | 298 | 298 | -0.67% | 7,200 | 52億3179万 | -4.49% | 9.94 | 1.97 |
| 04/17 | 296 | 314 | 296 | 300 | 0% | 12,700 | 52億6690万 | -4.15% | 10.01 | 1.98 |
| 04/16 | 298 | 325 | 295 | 300 | +1.69% | 100,000 | 52億6690万 | -4.46% | 10.01 | 1.98 |
| 04/15 | 296 | 307 | 293 | 295 | +1.72% | 18,200 | 51億7912万 | -6.35% | 9.84 | 1.95 |
| 04/14 | 300 | 302 | 286 | 290 | -3.01% | 10,300 | 50億9134万 | -8.52% | 9.68 | 1.92 |
| 04/11 | 273 | 299 | 273 | 299 | +6.41% | 10,200 | 52億4935万 | -5.97% | 9.98 | 1.97 |
| 04/10 | 299 | 299 | 278 | 281 | +5.64% | 11,700 | 49億3333万 | -11.91% | 9.38 | 1.86 |
| 04/09 | 273 | 292 | 266 | 266 | -3.97% | 21,000 | 46億6999万 | -17.13% | 8.88 | 1.76 |
| 04/08 | 268 | 300 | 268 | 277 | +5.32% | 12,000 | 48億6311万 | -14.24% | 9.24 | 1.83 |
| 04/07 | 286 | 286 | 263 | 263 | -9.31% | 35,400 | 46億1732万 | -19.08% | 8.78 | 1.74 |
| 04/04 | 300 | 305 | 290 | 290 | -8.23% | 26,500 | 50億9134万 | -11.59% | 9.68 | 1.92 |
| 04/03 | 320 | 320 | 301 | 316 | -3.07% | 11,400 | 55億4780万 | -3.95% | 10.54 | 2.09 |
| 04/02 | 330 | 331 | 324 | 326 | -1.21% | 5,800 | 57億2337万 | -1.21% | 10.88 | 2.15 |
| 04/01 | 332 | 332 | 326 | 330 | +0.92% | 3,300 | 57億9359万 | 0% | 11.01 | 2.18 |
| 03/31 | 330 | 335 | 327 | 327 | -1.51% | 6,200 | 57億4092万 | -0.91% | 10.91 | 2.16 |
| 03/28 | 332 | 336 | 332 | 332 | 0% | 3,600 | 58億2871万 | +0.3% | 11.08 | 2.19 |
| 03/27 | 333 | 336 | 332 | 332 | -1.48% | 2,700 | 58億2871万 | +0.3% | 11.08 | 2.19 |
| 03/26 | 339 | 339 | 334 | 337 | +0.6% | 3,800 | 59億1649万 | +1.51% | 11.25 | 2.23 |
| 03/25 | 338 | 338 | 333 | 335 | -0.89% | 3,700 | 58億8138万 | +0.6% | 11.18 | 2.21 |
| 03/24 | 337 | 340 | 335 | 338 | +0.9% | 3,100 | 59億3404万 | +1.5% | 11.28 | 2.23 |
| 03/21 | 341 | 341 | 335 | 335 | -0.3% | 2,500 | 58億8138万 | +0.3% | 11.18 | 2.21 |
| 03/19 | 335 | 340 | 335 | 336 | -0.3% | 3,700 | 58億9893万 | +0.3% | 11.21 | 2.22 |
| 03/18 | 334 | 340 | 334 | 337 | +1.81% | 6,600 | 59億1649万 | +0.3% | 11.25 | 2.23 |
| 03/17 | 330 | 334 | 328 | 331 | 0% | 4,600 | 58億1115万 | -1.49% | 11.05 | 2.19 |
| 03/14 | 332 | 334 | 327 | 331 | +1.22% | 12,100 | 58億1115万 | -1.78% | 11.05 | 2.19 |
| 03/13 | 328 | 334 | 327 | 327 | +0.62% | 7,600 | 57億4092万 | -3.25% | 10.91 | 2.16 |
| 03/12 | 327 | 330 | 325 | 325 | -0.61% | 2,400 | 57億581万 | -4.13% | 10.85 | 2.15 |
| 03/11 | 324 | 330 | 322 | 327 | -0.3% | 3,900 | 57億4092万 | -3.54% | 10.91 | 2.16 |
| 03/10 | 329 | 337 | 323 | 328 | +0.31% | 8,600 | 57億5848万 | -3.53% | 10.95 | 2.17 |
| 03/07 | 332 | 332 | 325 | 327 | -1.51% | 3,300 | 57億4092万 | -4.11% | 10.91 | 2.16 |
| 03/06 | 326 | 336 | 324 | 332 | +2.47% | 13,900 | 58億2871万 | -2.92% | 11.08 | 2.19 |
| 03/05 | 324 | 326 | 323 | 324 | 0% | 7,100 | 56億8826万 | -5.26% | 10.81 | 2.14 |
| 03/04 | 324 | 328 | 322 | 324 | +0.31% | 13,100 | 56億8826万 | -5.54% | 10.81 | 2.14 |
| 03/03 | 328 | 328 | 323 | 323 | -0.31% | 6,300 | 56億7070万 | -5.83% | 10.78 | 2.13 |
| 02/28 | 329 | 329 | 323 | 324 | -0.92% | 9,700 | 56億8826万 | -5.81% | 10.81 | 2.14 |
| 02/27 | 331 | 335 | 326 | 327 | -0.3% | 6,500 | 57億4092万 | -5.22% | 10.91 | 2.16 |
| 02/26 | 330 | 330 | 324 | 328 | +1.23% | 9,300 | 57億5848万 | -4.93% | 10.95 | 2.17 |
| 02/25 | 331 | 345 | 324 | 324 | -5.26% | 20,400 | 56億8826万 | -6.36% | 10.81 | 2.14 |
| 02/21 | 341 | 344 | 340 | 342 | +0.59% | 5,600 | 60億427万 | -1.16% | 11.41 | 2.26 |
| 02/20 | 347 | 350 | 340 | 340 | -3.13% | 11,400 | 59億6916万 | -1.73% | 11.35 | 2.25 |
| 02/19 | 353 | 353 | 346 | 351 | -0.85% | 7,700 | 61億6228万 | +1.45% | 11.71 | 2.32 |
| 02/18 | 357 | 360 | 351 | 354 | -0.28% | 6,400 | 62億1495万 | +2.61% | 11.81 | 2.34 |
| 02/17 | 359 | 362 | 352 | 355 | +3.2% | 13,500 | 62億3250万 | +2.9% | 11.85 | 2.34 |
| 02/14 | 361 | 361 | 344 | 344 | -5.23% | 29,400 | 60億3938万 | -0.29% | 11.48 | 2.27 |
| 02/13 | 355 | 365 | 355 | 363 | +3.13% | 20,700 | 63億7295万 | +4.91% | 12.11 | 2.4 |
| 02/12 | 353 | 364 | 350 | 352 | +0.57% | 15,600 | 61億7983万 | +1.73% | 11.75 | 2.33 |
| 02/10 | 347 | 352 | 347 | 350 | +0.57% | 5,900 | 61億4472万 | +1.16% | 11.68 | 2.31 |
| 02/07 | 355 | 356 | 348 | 348 | -1.14% | 4,500 | 61億961万 | +1.16% | 11.61 | 2.3 |
| 02/06 | 352 | 355 | 351 | 352 | +0.57% | 2,700 | 61億7983万 | +2.62% | 11.75 | 2.33 |
| 02/05 | 350 | 354 | 350 | 350 | 0% | 2,500 | 61億4472万 | +2.34% | 11.68 | 2.31 |
| 02/04 | 346 | 354 | 343 | 350 | +1.16% | 8,400 | 61億4472万 | +2.64% | 11.68 | 2.31 |
| 02/03 | 347 | 347 | 340 | 346 | -1.98% | 12,500 | 60億7450万 | +2.06% | 11.55 | 2.29 |
| 01/31 | 344 | 353 | 343 | 353 | +2.92% | 8,300 | 61億9739万 | +4.44% | 11.78 | 2.33 |
| 01/30 | 344 | 350 | 343 | 343 | 0% | 7,600 | 60億2183万 | +1.48% | 11.45 | 2.27 |
| 01/29 | 346 | 352 | 343 | 343 | -0.29% | 12,300 | 60億2183万 | +1.78% | 11.45 | 2.27 |
| 01/28 | 340 | 345 | 340 | 344 | +0.29% | 9,100 | 60億3938万 | +2.08% | 11.48 | 2.27 |
| 01/27 | 343 | 345 | 341 | 343 | +1.48% | 8,100 | 60億2183万 | +1.48% | 11.45 | 2.27 |
| 01/24 | 334 | 342 | 333 | 338 | +1.2% | 7,000 | 59億3404万 | 0% | 11.28 | 2.23 |
| 01/23 | 341 | 341 | 334 | 334 | -1.47% | 9,500 | 58億6382万 | -1.47% | 11.15 | 2.21 |
| 01/22 | 347 | 349 | 339 | 339 | -1.74% | 23,400 | 59億5160万 | -0.29% | 11.31 | 2.24 |
| 01/21 | 343 | 351 | 335 | 345 | +0.88% | 15,100 | 60億5694万 | +0.88% | 11.51 | 2.28 |
| 01/20 | 339 | 344 | 334 | 342 | +1.18% | 3,200 | 60億427万 | -0.29% | 11.41 | 2.26 |
| 01/17 | 341 | 341 | 338 | 338 | -0.88% | 2,500 | 59億3404万 | -1.74% | 11.28 | 2.23 |
| 01/16 | 333 | 344 | 333 | 341 | +3.33% | 8,500 | 59億8671万 | -1.16% | 11.38 | 2.25 |
| 01/15 | 333 | 339 | 328 | 330 | -0.6% | 16,100 | 57億9359万 | -4.62% | 11.01 | 2.18 |
| 01/14 | 351 | 353 | 332 | 332 | -5.41% | 17,200 | 58億2871万 | -4.6% | 11.08 | 2.19 |
| 01/10 | 344 | 351 | 344 | 351 | +2.33% | 14,500 | 61億6228万 | +0.57% | 11.71 | 2.32 |
| 01/09 | 375 | 375 | 340 | 343 | -9.26% | 51,800 | 60億2183万 | -2% | 11.45 | 2.27 |
| 01/08 | 385 | 415 | 370 | 378 | +2.44% | 127,900 | 66億3630万 | +7.69% | 12.61 | 2.5 |
| 01/07 | 342 | 385 | 338 | 369 | +9.82% | 87,100 | 64億7829万 | +5.13% | 12.31 | 2.44 |
| 01/06 | 326 | 343 | 326 | 336 | +4.02% | 14,500 | 58億9893万 | -4% | 11.21 | 2.22 |
| 2024 | ||||||||||
| 12/30 | 320 | 323 | 320 | 323 | +0.31% | 9,000 | 56億7070万 | -8.24% | 13.4 | 2.12 |
| 12/27 | 320 | 324 | 319 | 322 | +0.94% | 16,000 | 56億5314万 | -9.04% | 13.36 | 2.12 |
| 12/26 | 322 | 322 | 316 | 319 | +0.95% | 24,000 | 56億47万 | -10.39% | 13.24 | 2.1 |
| 12/25 | 318 | 330 | 314 | 316 | -0.32% | 36,300 | 55億4780万 | -11.73% | 13.11 | 2.08 |
| 12/24 | 320 | 322 | 315 | 317 | -1.25% | 26,400 | 55億6536万 | -11.94% | 13.15 | 2.09 |
| 12/23 | 339 | 339 | 319 | 321 | -3.6% | 25,300 | 56億3559万 | -11.33% | 13.32 | 2.11 |
| 12/20 | 342 | 346 | 332 | 333 | -1.77% | 13,600 | 58億4626万 | -8.52% | 13.82 | 2.19 |
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 | |
| 2010年 12月期 | 85 1,280 1/8 | 41 625 11/16 620 11/15 | 514,500 34,300 4/28 | - | - | +31.35% 3/24 | -19.06% 11/15 |
| 2011年 12月期 | 192 2,880 4/14 | 38 566 3/15 | 7,998,000 533,200 7/12 | 33億5411万 | 6億5917万 | +162.98% 4/13 | -31.62% 9/26 |
| 2012年 12月期 | 120 1,799 3/14 | 50 750 8/6 | 2,806,500 187,100 3/14 | 20億9515万 | 8億7346万 | +61.22% 8/20 | -32.42% 5/15 |
| 2013年 12月期 | 120 1,800 5/9 1,800 5/8 | 60 907 1/28 906 1/24 | 610,500 40,700 5/8 | 20億9632万 | 10億5514万 | +49.08% 5/8 | -22.19% 6/7 |
| 2014年 12月期 | 85 1,270 1/21 | 52 782 5/20 | 1,513,500 100,900 6/24 | 14億8516万 | 9億1448万 | +17.41% 6/23 | -16.21% 2/17 |
| 2015年 12月期 | 88 1,315 7/15 | 43 650 8/25 | 712,500 47,500 8/5 | 15億3779万 | 7億6012万 | +16.11% 2/20 | -31.05% 8/24 |
| 2016年 12月期 | 51 765 5/11 768 4/1 | 33 507 9/20 506 9/15 他7件 | 349,500 23,300 9/7 | 8億9460万 | 5億9289万 | +11.03% 10/5 | -15.59% 6/28 |
| 2017年 12月期 | 172 2,580 12/27 | 38 580 1/10 579 1/6 他2件 | 7,683,000 512,200 3/8 | 30億1711万 | 6億7826万 | +73.6% 1/12 | -18.54% 2/6 |
| 2018年 12月期 | 300 4,500 6/29 | 149 2,240 2/16 | 613,500 40,900 2/21 | 52億6240万 | 26億1950万 | +49.59% 3/12 | -19.29% 2/16 |
| 2019年 12月期 | 227 3,400 3/26 | 192 2,874 1/23 | 36,000 2,400 6/14 | 39億7604万 | 33億6092万 | +7.78% 3/27 | -11.34% 3/9 |
| 2020年 12月期 | 200 3,000 12/25 3,000 12/9 他6件 | 143 2,151 3/10 | 28,500 1,900 5/28 | 35億827万 | 25億1543万 | +9.2% 3/25 | -5.29% 10/27 |
| 2021年 12月期 | 1,577 23,650 12/13 | 168 2,518 8/10 | 6,490,500 432,700 12/16 | 276億5687万 | 29億4460万 | +234.27% 12/13 | -47.49% 1/17 |
| 2022年 12月期 | 1,577 11/28 | 375 1,125 1/17 | 7,708,500 2,569,500 2/7 | 276億6272万 | 65億7801万 | +84.36% 11/28 | -24.41% 12/26 |
| 2023年 12月期 | 1,206 1/6 | 485 12/27 | 1,278,700 5/23 | 211億5488万 | 85億1483万 | +31.75% 1/18 | -15.32% 12/26 |
| 2024年 12月期 | 860 2/21 | 314 12/25 | 1,215,100 1/18 | 150億9846万 | 55億1269万 | +20.03% 2/20 | -26.32% 8/8 |
| 最新 | 324 2025/5/23 | 7,200 | 56億8826万 | +0.31% 323 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/28
- 43%（1.43倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 321%（4.21倍）
- 2018/12/26 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/26 vs 2018/12/26
- -3%（0.97倍）
- 2020/12/28 vs 2019/12/26
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/28
- 186%（2.86倍）
- 2022/12/30 vs 2021/12/30
- 107%（2.07倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/05/23 vs 2024/12/30
- 0%（1倍）
- 過去安値
34円（2016/09/20） - 859%（9.59倍）
324円（5/23）