株価チャート
株価
5/19
- 前日 (5/16)
- 280
- 始値
- 280
- 高値
- 290
- 安値
- 278
- 終値 +3.21%
- 289
- 出来高 +29.1%
- 857,100
乖離率
- 株価（5日）
移動平均値 - +3.96%
278 - 株価（25日）
移動平均値 - +11.58%
259 - 出来高（5日）
移動平均値 - +3.96%
824,460
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 280 | 290 | 278 | 289 | +3.21% | 857,100 | - | +11.58% | - | - |
| 05/16 | 279 | 283 | 276 | 280 | +1.08% | 663,900 | - | +8.95% | - | - |
| 05/15 | 268 | 279 | 266 | 277 | +1.84% | 1,131,800 | - | +8.63% | - | - |
| 05/14 | 269 | 276 | 261 | 272 | +0.74% | 952,900 | - | +7.94% | - | - |
| 05/13 | 270 | 273 | 268 | 270 | +1.12% | 516,600 | - | +8% | - | - |
| 05/12 | 265 | 268 | 263 | 267 | +1.52% | 350,200 | - | +7.23% | - | - |
| 05/09 | 261 | 264 | 260 | 263 | +0.77% | 291,400 | - | +6.05% | - | - |
| 05/08 | 269 | 269 | 259 | 261 | -2.97% | 513,600 | - | +5.24% | - | - |
| 05/07 | 259 | 269 | 258 | 269 | +4.26% | 578,300 | - | +8.91% | - | - |
| 05/02 | 262 | 262 | 254 | 258 | -1.53% | 502,300 | - | +4.45% | - | - |
| 05/01 | 264 | 265 | 259 | 262 | -0.76% | 494,900 | - | +6.07% | - | - |
| 04/30 | 267 | 267 | 261 | 264 | -1.12% | 369,000 | - | +6.88% | - | - |
| 04/28 | 269 | 269 | 265 | 267 | 0% | 620,300 | - | +8.54% | - | - |
| 04/25 | 253 | 270 | 253 | 267 | +5.95% | 1,410,000 | - | +8.54% | - | - |
| 04/24 | 256 | 257 | 252 | 252 | -1.18% | 398,300 | - | +2.86% | - | - |
| 04/23 | 255 | 256 | 251 | 255 | +0.79% | 460,200 | - | +4.08% | - | - |
| 04/22 | 253 | 257 | 251 | 253 | -0.39% | 358,400 | - | +3.27% | - | - |
| 04/21 | 255 | 257 | 251 | 254 | 0% | 348,800 | - | +3.67% | - | - |
| 04/18 | 248 | 254 | 248 | 254 | +3.67% | 475,300 | - | +3.67% | - | - |
| 04/17 | 243 | 247 | 243 | 245 | +0.82% | 182,400 | - | +0.41% | - | - |
| 04/16 | 247 | 247 | 242 | 243 | -1.62% | 233,500 | - | 0% | - | - |
| 04/15 | 243 | 247 | 242 | 247 | +2.49% | 248,000 | - | +1.65% | - | - |
| 04/14 | 240 | 246 | 239 | 241 | +0.84% | 485,300 | - | -0.41% | - | - |
| 04/11 | 231 | 239 | 228 | 239 | +1.27% | 410,800 | - | -1.24% | - | - |
| 04/10 | 240 | 240 | 232 | 236 | +6.79% | 628,800 | - | -2.48% | - | - |
| 04/09 | 225 | 227 | 217 | 221 | -3.49% | 693,300 | - | -8.68% | - | - |
| 04/08 | 224 | 232 | 220 | 229 | +8.53% | 957,300 | - | -5.37% | - | - |
| 04/07 | 206 | 220 | 204 | 211 | -7.46% | 1,744,000 | - | -13.17% | - | - |
| 04/04 | 234 | 238 | 223 | 228 | -5.79% | 1,042,800 | - | -6.56% | - | - |
| 04/03 | 234 | 244 | 233 | 242 | -1.22% | 648,400 | - | -0.82% | - | - |
| 04/02 | 249 | 250 | 244 | 245 | -2.39% | 376,700 | - | +0.82% | - | - |
| 04/01 | 251 | 256 | 248 | 251 | +1.21% | 360,700 | - | +3.29% | - | - |
| 03/31 | 253 | 254 | 248 | 248 | -4.25% | 475,000 | - | +2.48% | - | - |
| 03/28 | 255 | 259 | 253 | 259 | +1.17% | 309,300 | - | +7.47% | - | - |
| 03/27 | 257 | 259 | 254 | 256 | -0.78% | 229,700 | - | +6.67% | - | - |
| 03/26 | 259 | 260 | 256 | 258 | -0.39% | 349,300 | - | +7.95% | - | - |
| 03/25 | 256 | 261 | 255 | 259 | +1.17% | 506,600 | - | +9.28% | - | - |
| 03/24 | 251 | 257 | 249 | 256 | +1.99% | 404,000 | - | +8.47% | - | - |
| 03/21 | 254 | 254 | 249 | 251 | -1.18% | 283,600 | - | +6.81% | - | - |
| 03/19 | 255 | 257 | 252 | 254 | -0.78% | 270,400 | - | +9.01% | - | - |
| 03/18 | 250 | 257 | 249 | 256 | +2.4% | 479,400 | - | +10.34% | - | - |
| 03/17 | 240 | 250 | 239 | 250 | +5.49% | 1,071,800 | - | +8.7% | - | - |
| 03/14 | 232 | 239 | 232 | 237 | +1.72% | 311,900 | - | +3.95% | - | - |
| 03/13 | 232 | 235 | 231 | 233 | +0.87% | 251,200 | - | +2.64% | - | - |
| 03/12 | 231 | 232 | 229 | 231 | 0% | 127,700 | - | +2.21% | - | - |
| 03/11 | 229 | 231 | 225 | 231 | -0.43% | 470,400 | - | +2.67% | - | - |
| 03/10 | 232 | 234 | 231 | 232 | 0% | 189,300 | - | +3.57% | - | - |
| 03/07 | 233 | 234 | 230 | 232 | -1.28% | 304,100 | - | +3.57% | - | - |
| 03/06 | 236 | 238 | 234 | 235 | +0.86% | 239,100 | - | +5.38% | - | - |
| 03/05 | 236 | 238 | 233 | 233 | -1.27% | 419,300 | - | +4.95% | - | - |
| 03/04 | 239 | 240 | 233 | 236 | -2.07% | 510,900 | - | +6.79% | - | - |
| 03/03 | 240 | 241 | 235 | 241 | +1.69% | 530,300 | - | +10.05% | - | - |
| 02/28 | 236 | 238 | 231 | 237 | 0% | 538,100 | - | +8.72% | - | - |
| 02/27 | 231 | 237 | 231 | 237 | +3.49% | 602,500 | - | +9.22% | - | - |
| 02/26 | 226 | 233 | 226 | 229 | +0.88% | 711,400 | - | +6.51% | - | - |
| 02/25 | 222 | 227 | 219 | 227 | +1.34% | 608,400 | - | +6.07% | - | - |
| 02/21 | 225 | 226 | 223 | 224 | -1.32% | 377,400 | - | +5.16% | - | - |
| 02/20 | 227 | 232 | 225 | 227 | -0.87% | 545,200 | - | +7.08% | - | - |
| 02/19 | 227 | 231 | 227 | 229 | +0.44% | 485,900 | - | +8.53% | - | - |
| 02/18 | 228 | 230 | 224 | 228 | +0.44% | 388,500 | - | +8.57% | - | - |
| 02/17 | 228 | 232 | 227 | 227 | 0% | 615,000 | - | +8.61% | - | - |
| 02/14 | 226 | 230 | 221 | 227 | +0.89% | 1,633,900 | - | +9.13% | - | - |
| 02/13 | 218 | 228 | 216 | 225 | +4.17% | 1,292,600 | - | +8.17% | - | - |
| 02/12 | 211 | 216 | 209 | 216 | +2.86% | 845,800 | - | +4.35% | - | - |
| 02/10 | 210 | 213 | 210 | 210 | -0.47% | 274,300 | - | +1.45% | - | - |
| 02/07 | 209 | 211 | 209 | 211 | +0.96% | 228,300 | - | +1.93% | - | - |
| 02/06 | 209 | 211 | 209 | 209 | -0.48% | 144,400 | - | +0.97% | - | - |
| 02/05 | 211 | 212 | 210 | 210 | +0.48% | 294,900 | - | +1.45% | - | - |
| 02/04 | 210 | 211 | 208 | 209 | -0.48% | 315,700 | - | +0.97% | - | - |
| 02/03 | 208 | 210 | 206 | 210 | +0.96% | 360,000 | - | +1.45% | - | - |
| 01/31 | 212 | 215 | 208 | 208 | -1.89% | 678,000 | - | +0.48% | - | - |
| 01/30 | 209 | 213 | 207 | 212 | +0.95% | 1,414,800 | - | +2.42% | - | - |
| 01/29 | 212 | 213 | 210 | 210 | -0.47% | 395,400 | - | +1.45% | - | - |
| 01/28 | 206 | 212 | 206 | 211 | +1.93% | 617,100 | - | +1.93% | - | - |
| 01/27 | 205 | 208 | 205 | 207 | +1.97% | 335,100 | - | 0% | - | - |
| 01/24 | 204 | 206 | 203 | 203 | 0% | 328,100 | - | -1.93% | - | - |
| 01/23 | 204 | 204 | 201 | 203 | -0.49% | 251,200 | - | -1.93% | - | - |
| 01/22 | 204 | 206 | 204 | 204 | 0% | 316,500 | - | -1.45% | - | - |
| 01/21 | 204 | 206 | 202 | 204 | +0.49% | 431,000 | - | -1.45% | - | - |
| 01/20 | 201 | 203 | 200 | 203 | +1.5% | 275,100 | - | -1.93% | - | - |
| 01/17 | 198 | 201 | 196 | 200 | +0.5% | 434,700 | - | -3.85% | - | - |
| 01/16 | 202 | 203 | 198 | 199 | -1.49% | 584,400 | - | -4.33% | - | - |
| 01/15 | 203 | 204 | 202 | 202 | -0.49% | 237,000 | - | -2.88% | - | - |
| 01/14 | 206 | 207 | 202 | 203 | -1.46% | 599,400 | - | -2.4% | - | - |
| 01/10 | 205 | 208 | 204 | 206 | 0% | 345,900 | - | -0.96% | - | - |
| 01/09 | 207 | 207 | 205 | 206 | -0.48% | 384,500 | - | -1.44% | - | - |
| 01/08 | 207 | 208 | 206 | 207 | -0.48% | 228,800 | - | -0.96% | - | - |
| 01/07 | 209 | 210 | 205 | 208 | 0% | 545,400 | - | -0.48% | - | - |
| 01/06 | 213 | 214 | 208 | 208 | -1.89% | 638,700 | - | 0% | - | - |
| 2024 | ||||||||||
| 12/30 | 210 | 214 | 210 | 212 | +0.95% | 630,300 | - | +1.92% | - | - |
| 12/27 | 212 | 212 | 207 | 210 | -1.87% | 730,400 | - | +0.96% | - | - |
| 12/26 | 212 | 216 | 212 | 214 | +0.94% | 1,153,600 | - | +2.88% | - | - |
| 12/25 | 212 | 212 | 209 | 212 | 0% | 809,000 | - | +2.42% | - | - |
| 12/24 | 212 | 214 | 210 | 212 | +0.47% | 644,200 | - | +2.42% | - | - |
| 12/23 | 209 | 211 | 208 | 211 | +1.44% | 551,300 | - | +1.93% | - | - |
| 12/20 | 210 | 211 | 207 | 208 | 0% | 707,600 | - | +0.97% | - | - |
| 12/19 | 208 | 209 | 205 | 208 | 0% | 386,600 | - | +0.97% | - | - |
| 12/18 | 208 | 210 | 207 | 208 | -0.95% | 447,900 | - | +0.97% | - | - |
| 12/17 | 212 | 212 | 207 | 210 | -0.94% | 936,400 | - | +1.94% | - | - |
| 12/16 | 215 | 219 | 212 | 212 | -0.47% | 1,033,100 | - | +2.91% | - | - |
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 | |
| 2020年 12月期 | 211 6/8 | 132 4/6 | 1,387,800 12/28 | +13.38% 6/8 | -12.3% 7/10 |
| 2021年 12月期 | 175 6/2 | 144 12/29 | 2,245,400 6/28 | +4.01% 6/1 | -9.09% 1/27 |
| 2022年 12月期 | 174 8/1 | 132 1/28 1/27 | 2,257,800 11/30 | +6.29% 10/20 | -7.7% 1/4 |
| 2023年 12月期 | 284 10/2 | 139 1/6 1/5 | 4,395,900 5/31 | +19.3% 9/8 | -8.64% 11/14 |
| 2024年 12月期 | 270 4/1 | 159 8/5 | 7,080,500 2/9 | +11.77% 3/29 | -28.24% 8/5 |
| 最新 | 289 2025/5/19 | 857,100 | +11.58% 259 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/05/19 vs 2024/12/30
- 36%（1.36倍）
- 過去安値
132円（2022/01/28） - 119%（2.19倍）
289円（5/19）