株価チャート
株価
5/23
- 前日 (5/22)
- 3,136
- 始値
- 3,160
- 高値
- 3,231
- 安値
- 3,155
- 終値 +3.03%
- 3,231
- 出来高 -12.36%
- 1,528,900
乖離率
- 株価（5日）
移動平均値 - +1.76%
3,175 - 株価（25日）
移動平均値 - +6.42%
3,036 - 出来高（5日）
移動平均値 - +4.29%
1,466,000
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 | 3,160 | 3,231 | 3,155 | 3,231 | +3.03% | 1,528,900 | 7350億5960万 | +6.42% | 49.67 | 4.2 |
| 05/22 | 3,161 | 3,227 | 3,136 | 3,136 | +0.03% | 1,744,600 | 7134億4689万 | +3.7% | 48.21 | 4.08 |
| 05/21 | 3,193 | 3,193 | 3,124 | 3,135 | -1.14% | 1,219,900 | 7132億1939万 | +3.88% | 48.19 | 4.08 |
| 05/20 | 3,205 | 3,245 | 3,162 | 3,171 | -0.94% | 1,385,100 | 7214億947万 | +5.28% | 48.74 | 4.12 |
| 05/19 | 3,199 | 3,209 | 3,161 | 3,201 | 0% | 1,451,500 | 7282億3454万 | +6.59% | 49.21 | 4.16 |
| 05/16 | 3,224 | 3,261 | 3,156 | 3,201 | -1.23% | 1,982,200 | 7282億3454万 | +7.09% | 49.21 | 4.16 |
| 05/15 | 3,063 | 3,313 | 3,062 | 3,241 | +6.54% | 4,938,300 | 7373億3463万 | +9.01% | 49.82 | 4.21 |
| 05/14 | 3,010 | 3,059 | 2,997 | 3,042 | +1.23% | 1,660,200 | 6920億6169万 | +3.08% | 46.76 | 3.96 |
| 05/13 | 3,050 | 3,060 | 2,998 | 3,005 | -0.92% | 1,314,700 | 6836億4411万 | +2.07% | 46.19 | 3.91 |
| 05/12 | 3,049 | 3,080 | 3,023 | 3,033 | -0.3% | 1,170,400 | 6900億1417万 | +3.16% | 46.62 | 3.94 |
| 05/09 | 3,020 | 3,065 | 3,009 | 3,042 | +0.93% | 1,242,100 | 6920億6169万 | +3.75% | 46.76 | 3.96 |
| 05/08 | 2,966 | 3,015 | 2,951 | 3,014 | +1.41% | 1,251,500 | 6856億9163万 | +2.97% | 46.33 | 3.92 |
| 05/07 | 2,911 | 2,976 | 2,907 | 2,972 | +2.24% | 1,637,600 | 6761億3653万 | +1.54% | 45.68 | 3.87 |
| 05/02 | 2,919 | 2,937 | 2,875 | 2,907 | -1.69% | 1,890,100 | 6613億4889万 | -0.82% | 44.69 | 3.78 |
| 05/01 | 2,961 | 2,971 | 2,936 | 2,957 | -0.27% | 951,300 | 6727億2400万 | +0.75% | 45.45 | 3.85 |
| 04/30 | 2,960 | 2,966 | 2,933 | 2,965 | +0.58% | 935,600 | 6745億4402万 | +0.95% | 45.58 | 3.86 |
| 04/28 | 2,909 | 2,960 | 2,909 | 2,948 | +1.8% | 921,400 | 6706億7648万 | +0.34% | 45.32 | 3.83 |
| 04/25 | 2,927 | 2,928 | 2,896 | 2,896 | -1.09% | 948,400 | 6588億4637万 | -1.56% | 44.52 | 3.77 |
| 04/24 | 2,990 | 2,991 | 2,927 | 2,928 | -2.43% | 1,110,800 | 6661億2644万 | -0.71% | 45.01 | 3.81 |
| 04/23 | 3,005 | 3,018 | 2,984 | 3,001 | -0.23% | 879,500 | 6827億3410万 | +1.56% | 46.13 | 3.9 |
| 04/22 | 2,978 | 3,013 | 2,976 | 3,008 | +0.77% | 846,500 | 6843億2661万 | +1.72% | 46.24 | 3.91 |
| 04/21 | 2,963 | 2,996 | 2,947 | 2,985 | +0.54% | 668,400 | 6790億9406万 | +0.95% | 45.88 | 3.88 |
| 04/18 | 2,954 | 2,991 | 2,943 | 2,969 | +0.71% | 582,500 | 6754億5403万 | +0.41% | 45.64 | 3.86 |
| 04/17 | 2,975 | 2,999 | 2,932 | 2,948 | -0.51% | 775,300 | 6706億7648万 | -0.3% | 45.32 | 3.83 |
| 04/16 | 2,942 | 2,975 | 2,938 | 2,963 | +0.65% | 628,700 | 6740億8901万 | +0.2% | 45.55 | 3.85 |
| 04/15 | 2,977 | 2,990 | 2,938 | 2,944 | -1.11% | 810,600 | 6697億6647万 | -0.34% | 45.25 | 3.83 |
| 04/14 | 2,983 | 2,999 | 2,964 | 2,977 | +0.2% | 953,000 | 6772億7404万 | +0.95% | 45.76 | 3.87 |
| 04/11 | 2,906 | 2,988 | 2,890 | 2,971 | +0.68% | 1,165,000 | 6759億903万 | +1.05% | 45.67 | 3.86 |
| 04/10 | 2,941 | 2,958 | 2,858 | 2,951 | +3.51% | 1,372,000 | 6713億5899万 | +0.61% | 45.36 | 3.84 |
| 04/09 | 2,804 | 2,868 | 2,780 | 2,851 | +1.71% | 1,452,600 | 6486億877万 | -2.43% | 43.82 | 3.71 |
| 04/08 | 2,800 | 2,822 | 2,747 | 2,803 | +4.08% | 1,588,500 | 6376億8866万 | -3.81% | 43.09 | 3.65 |
| 04/07 | 2,769 | 2,791 | 2,686 | 2,693 | -6.1% | 2,270,100 | 6126億6342万 | -7.3% | 41.4 | 3.5 |
| 04/04 | 2,898 | 2,921 | 2,820 | 2,868 | -1.04% | 1,443,400 | 6524億7630万 | -1.07% | 44.09 | 3.73 |
| 04/03 | 2,800 | 2,903 | 2,791 | 2,898 | +2.04% | 1,828,800 | 6593億137万 | +0.38% | 44.55 | 3.77 |
| 04/02 | 2,928 | 2,940 | 2,836 | 2,840 | -3.04% | 1,638,200 | 6461億624万 | -1.08% | 43.66 | 3.69 |
| 04/01 | 3,016 | 3,022 | 2,926 | 2,929 | -2.33% | 1,260,000 | 6663億5394万 | +2.56% | 45.02 | 3.81 |
| 03/31 | 3,015 | 3,025 | 2,991 | 2,999 | -2.28% | 1,260,100 | 6822億7909万 | +5.67% | 46.1 | 3.9 |
| 03/28 | 3,007 | 3,069 | 3,005 | 3,069 | +1.49% | 1,056,800 | 6982億425万 | +8.91% | 47.18 | 3.99 |
| 03/27 | 2,981 | 3,030 | 2,979 | 3,024 | +0.7% | 1,227,100 | 6879億6665万 | +8.15% | 46.48 | 3.93 |
| 03/26 | 2,995 | 3,018 | 2,977 | 3,003 | +0.23% | 1,329,700 | 6831億8910万 | +8.18% | 46.16 | 3.91 |
| 03/25 | 3,036 | 3,039 | 2,993 | 2,996 | -1.35% | 1,139,200 | 6815億9659万 | +8.59% | 46.05 | 3.9 |
| 03/24 | 3,031 | 3,050 | 3,007 | 3,037 | -0.95% | 1,344,000 | 6909億2418万 | +10.72% | 46.68 | 3.95 |
| 03/21 | 3,071 | 3,106 | 3,063 | 3,066 | -0.68% | 1,504,700 | 6975億2174万 | +12.64% | 47.13 | 3.99 |
| 03/19 | 3,038 | 3,133 | 3,038 | 3,087 | +1.65% | 1,876,500 | 7022億9929万 | +14.38% | 47.45 | 4.01 |
| 03/18 | 3,030 | 3,065 | 3,022 | 3,037 | +0.6% | 1,351,900 | 6909億2418万 | +13.58% | 46.68 | 3.95 |
| 03/17 | 2,985 | 3,025 | 2,982 | 3,019 | +1.27% | 1,361,400 | 6868億2914万 | +13.92% | 46.41 | 3.93 |
| 03/14 | 2,975 | 2,987 | 2,943 | 2,981 | +0.1% | 1,417,500 | 6781億8405万 | +13.52% | 45.82 | 3.88 |
| 03/13 | 2,930 | 2,986 | 2,924 | 2,978 | +1.64% | 1,943,700 | 6775億155万 | +14.41% | 45.78 | 3.87 |
| 03/12 | 2,892 | 2,950 | 2,866 | 2,930 | +1.28% | 2,510,500 | 6665億8144万 | +13.52% | 45.04 | 3.81 |
| 03/11 | 2,840 | 2,894 | 2,804 | 2,893 | +2.73% | 3,038,300 | 6581億6386万 | +13.01% | 44.47 | 3.76 |
| 03/10 | 2,776 | 2,818 | 2,759 | 2,816 | +1.66% | 1,564,200 | 6406億4619万 | +10.74% | 43.29 | 3.66 |
| 03/07 | 2,800 | 2,849 | 2,756 | 2,770 | -0.68% | 2,261,200 | 6301億8109万 | +9.53% | 42.58 | 3.6 |
| 03/06 | 2,702 | 2,790 | 2,702 | 2,789 | +4.18% | 2,340,300 | 6345億363万 | +10.89% | 42.87 | 3.63 |
| 03/05 | 2,656 | 2,697 | 2,656 | 2,677 | +1.52% | 1,360,200 | 6090億2338万 | +7.12% | 41.15 | 3.48 |
| 03/04 | 2,598 | 2,638 | 2,585 | 2,637 | +1.7% | 1,315,400 | 5999億2330万 | +6.12% | 40.54 | 3.43 |
| 03/03 | 2,540 | 2,598 | 2,538 | 2,593 | +2.45% | 928,000 | 5899億1320万 | +4.94% | 39.86 | 3.37 |
| 02/28 | 2,566 | 2,566 | 2,531 | 2,531 | -1.36% | 1,078,800 | 5758億806万 | +2.93% | 38.91 | 3.29 |
| 02/27 | 2,505 | 2,569 | 2,490 | 2,566 | +2.19% | 1,088,600 | 5837億7064万 | +4.73% | 39.44 | 3.34 |
| 02/26 | 2,467 | 2,514 | 2,459 | 2,511 | +1.78% | 978,500 | 5712億5802万 | +2.95% | 38.6 | 3.27 |
| 02/25 | 2,471 | 2,479 | 2,448 | 2,467 | -0.56% | 885,900 | 5612億4792万 | +1.48% | 37.92 | 3.21 |
| 02/21 | 2,500 | 2,514 | 2,478 | 2,481 | -0.48% | 718,400 | 5644億3295万 | +2.27% | 38.14 | 3.23 |
| 02/20 | 2,524 | 2,530 | 2,490 | 2,493 | -1.27% | 749,500 | 5671億6298万 | +2.89% | 38.32 | 3.24 |
| 02/19 | 2,526 | 2,544 | 2,504 | 2,525 | -0.04% | 746,400 | 5744億4305万 | +4.38% | 38.81 | 3.28 |
| 02/18 | 2,558 | 2,587 | 2,513 | 2,526 | -1.21% | 1,007,500 | 5746億7055万 | +4.68% | 38.83 | 3.29 |
| 02/17 | 2,607 | 2,616 | 2,553 | 2,557 | -1.88% | 872,500 | 5817億2312万 | +6.28% | 39.31 | 3.33 |
| 02/14 | 2,538 | 2,654 | 2,536 | 2,606 | +3.21% | 2,939,800 | 5928億7073万 | +8.72% | 40.06 | 3.39 |
| 02/13 | 2,484 | 2,535 | 2,473 | 2,525 | +1.69% | 2,376,800 | 5744億4305万 | +5.87% | 38.81 | 3.28 |
| 02/12 | 2,473 | 2,487 | 2,463 | 2,483 | +0.53% | 845,000 | 5648億8796万 | +4.42% | 38.17 | 3.23 |
| 02/10 | 2,457 | 2,499 | 2,457 | 2,470 | +1.77% | 1,587,600 | 5619億3043万 | +4% | 37.97 | 3.21 |
| 02/07 | 2,417 | 2,440 | 2,408 | 2,427 | +0.41% | 700,300 | 5521億4783万 | +2.23% | 37.31 | 3.16 |
| 02/06 | 2,418 | 2,438 | 2,416 | 2,417 | +0.46% | 563,600 | 5498億7281万 | +1.81% | 37.15 | 3.14 |
| 02/05 | 2,417 | 2,421 | 2,396 | 2,406 | -0.58% | 599,500 | 5473億7029万 | +1.43% | 36.98 | 3.13 |
| 02/04 | 2,433 | 2,435 | 2,408 | 2,420 | +0.25% | 798,400 | 5505億5532万 | +2.07% | 37.2 | 3.15 |
| 02/03 | 2,430 | 2,437 | 2,408 | 2,414 | -1.79% | 994,300 | 5491億9031万 | +1.86% | 37.11 | 3.14 |
| 01/31 | 2,457 | 2,470 | 2,435 | 2,458 | -0.85% | 1,039,800 | 5592億40万 | +3.71% | 37.78 | 3.2 |
| 01/30 | 2,421 | 2,484 | 2,415 | 2,479 | +2.4% | 1,891,400 | 5639億7795万 | +4.6% | 38.11 | 3.22 |
| 01/29 | 2,386 | 2,429 | 2,359 | 2,421 | +1.64% | 1,200,200 | 5507億8282万 | +2.24% | 37.22 | 3.15 |
| 01/28 | 2,343 | 2,388 | 2,338 | 2,382 | +2.06% | 945,000 | 5419億1024万 | +0.55% | 36.62 | 3.1 |
| 01/27 | 2,310 | 2,334 | 2,304 | 2,334 | +1.74% | 921,800 | 5309億9013万 | -1.56% | 35.88 | 3.04 |
| 01/24 | 2,309 | 2,322 | 2,289 | 2,294 | +0.31% | 847,500 | 5218億9004万 | -3.41% | 35.26 | 2.98 |
| 01/23 | 2,277 | 2,288 | 2,265 | 2,287 | -0.09% | 925,600 | 5202億9753万 | -3.99% | 35.16 | 2.97 |
| 01/22 | 2,303 | 2,320 | 2,283 | 2,289 | -0.87% | 986,100 | 5207億5253万 | -4.19% | 35.19 | 2.98 |
| 01/21 | 2,325 | 2,327 | 2,303 | 2,309 | -0.09% | 562,100 | 5253億257万 | -3.63% | 35.49 | 3 |
| 01/20 | 2,330 | 2,340 | 2,293 | 2,311 | -1.58% | 1,102,600 | 5257億5758万 | -3.79% | 35.52 | 3.01 |
| 01/17 | 2,410 | 2,410 | 2,342 | 2,348 | -2.37% | 1,057,800 | 5341億7516万 | -2.45% | 36.09 | 3.05 |
| 01/16 | 2,382 | 2,408 | 2,361 | 2,405 | +0.54% | 1,063,000 | 5471億4279万 | -0.17% | 36.97 | 3.13 |
| 01/15 | 2,374 | 2,394 | 2,359 | 2,392 | +1.44% | 1,111,100 | 5441億8526万 | -0.71% | 36.77 | 3.11 |
| 01/14 | 2,352 | 2,363 | 2,325 | 2,358 | +0.43% | 1,281,500 | 5364億5018万 | -2.12% | 36.25 | 3.07 |
| 01/10 | 2,314 | 2,366 | 2,310 | 2,348 | +0.56% | 1,034,900 | 5341億7516万 | -2.53% | 36.09 | 3.05 |
| 01/09 | 2,299 | 2,342 | 2,286 | 2,335 | +1.35% | 1,323,900 | 5312億1763万 | -2.99% | 35.89 | 3.04 |
| 01/08 | 2,347 | 2,351 | 2,295 | 2,304 | -1.83% | 1,598,800 | 5241億6506万 | -4.16% | 35.42 | 3 |
| 01/07 | 2,400 | 2,407 | 2,347 | 2,347 | -2.53% | 1,517,000 | 5339億4766万 | -2.33% | 36.08 | 3.05 |
| 01/06 | 2,441 | 2,464 | 2,397 | 2,408 | -1.71% | 1,660,800 | 5478億2529万 | +0.42% | 37.02 | 3.13 |
| 2024 | ||||||||||
| 12/30 | 2,428 | 2,464 | 2,411 | 2,450 | +0.95% | 2,158,800 | 5573億8039万 | +2.42% | 39.91 | 3.21 |
| 12/27 | 2,380 | 2,435 | 2,363 | 2,427 | +1.97% | 6,770,800 | 5521億4783万 | +1.8% | 39.54 | 3.18 |
| 12/26 | 2,370 | 2,395 | 2,369 | 2,380 | +0.59% | 5,592,600 | 5414億5523万 | +0.13% | 38.77 | 3.12 |
| 12/25 | 2,402 | 2,405 | 2,354 | 2,366 | -1.74% | 3,151,300 | 5382億7020万 | -0.17% | 38.54 | 3.1 |
| 12/24 | 2,415 | 2,424 | 2,403 | 2,408 | -0.58% | 1,941,500 | 5478億2529万 | +1.82% | 39.23 | 3.16 |
| 12/23 | 2,447 | 2,455 | 2,418 | 2,422 | -0.82% | 2,155,600 | 5510億1032万 | +2.76% | 39.46 | 3.18 |
| 12/20 | 2,457 | 2,465 | 2,431 | 2,442 | -0.04% | 1,758,900 | 5555億6037万 | +3.96% | 39.78 | 3.2 |
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 | |
| 2014年 12月期 | 1,299 11/27 | 999 10/24 | 15,279,000 10/9 | 2522億7710万 | 1940億1449万 | +9.83% 11/26 | -3.07% 2/5 |
| 2015年 12月期 | 1,958 8/5 | 1,168 2/12 | 7,890,400 6/9 | 3803億3660万 | 2268億3576万 | +15.92% 8/4 | -14.47% 1/20 |
| 2016年 12月期 | 1,644 12/27 | 1,214 6/24 | 3,287,900 4/7 | 3203億709万 | 2363億1274万 | +9.98% 2/17 | -8.56% 5/24 |
| 2017年 12月期 | 1,804 5/11 | 1,480 1/24 | 17,302,700 11/22 | 3515億759万 | 2883億5432万 | +8.12% 3/13 | -5.77% 4/7 |
| 2018年 12月期 | 1,976 12/12 | 1,424 2/15 | 13,823,700 2/15 | 3894億3739万 | 2804億1721万 | +7.46% 12/7 | -9.2% 2/15 |
| 2019年 12月期 | 2,244 12/5 12/4 | 1,650 2/18 | 8,124,600 12/27 | 4431億9493万 | 3251億8810万 | +9.38% 11/19 | -7.79% 2/18 |
| 2020年 12月期 | 2,191 1/17 | 1,350 4/6 | 11,102,500 9/11 | 4327億2732万 | 2666億2797万 | +14.41% 5/11 | -17.01% 2/28 |
| 2021年 12月期 | 1,795 1/28 | 1,403 8/10 | 16,122,800 6/8 | 3545億1644万 | 3191億8558万 | +6.83% 8/26 | -6.36% 5/27 |
| 2022年 12月期 | 1,687 7/15 | 1,450 2/16 2/15 | 6,996,300 8/15 | 3837億9621万 | 3298億7819万 | +4.72% 7/14 | -6.06% 8/15 |
| 2023年 12月期 | 2,347 11/2 | 1,500 1/13 | 7,660,400 6/28 | 5339億4766万 | 3412億5330万 | +16.48% 1/17 | -6.48% 12/18 |
| 2024年 12月期 | 2,542 1/18 | 1,811 8/5 | 7,781,300 6/26 | 5783億1059万 | 4120億648万 | +10.2% 8/26 | -11.39% 8/5 |
| 最新 | 3,231 2025/5/23 | 1,528,900 | 7350億5960万 | +6.42% 3,036 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/23 vs 2024/12/30
- 32%（1.32倍）
- 過去安値
999円（2014/10/24） - 223%（3.23倍）
3,231円（5/23）