株価チャート
株価
7/18
- 前日 (7/17)
- 2,185
- 始値
- 2,185
- 高値
- 2,194
- 安値
- 2,151
- 終値 -0.59%
- 2,172
- 出来高 +33.95%
- 79,300
乖離率
- 株価（5日）
移動平均値 - +0.84%
2,154 - 株価（25日）
移動平均値 - +4.02%
2,088 - 出来高（5日）
移動平均値 - -21.9%
101,540
2025/02/25～2025/07/18
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 | ||||||||||
| 07/18 | 2,185 | 2,194 | 2,151 | 2,172 | -0.59% | 79,300 | 348億4651万 | +4.02% | 8.5 | 3.02 |
| 07/17 | 2,162 | 2,185 | 2,150 | 2,185 | +0.97% | 59,200 | 350億5508万 | +4.95% | 8.55 | 3.04 |
| 07/16 | 2,120 | 2,184 | 2,113 | 2,164 | +1.64% | 114,400 | 347億1816万 | +4.19% | 8.47 | 3.01 |
| 07/15 | 2,135 | 2,153 | 2,093 | 2,129 | +0.42% | 162,500 | 341億5664万 | +2.65% | 8.33 | 2.96 |
| 07/14 | 2,101 | 2,138 | 2,100 | 2,120 | +0.28% | 92,300 | 340億1225万 | +2.07% | 8.3 | 2.95 |
| 07/11 | 2,097 | 2,128 | 2,091 | 2,114 | +0.33% | 65,800 | 339億1599万 | +1.78% | 8.27 | 2.94 |
| 07/10 | 2,077 | 2,126 | 2,071 | 2,107 | +1.44% | 68,900 | 338億368万 | +1.44% | 8.24 | 2.93 |
| 07/09 | 2,057 | 2,094 | 2,053 | 2,077 | +0.63% | 69,200 | 333億2238万 | +0.1% | 8.13 | 2.89 |
| 07/08 | 2,054 | 2,089 | 2,040 | 2,064 | +0.49% | 55,200 | 331億1381万 | -0.53% | 8.08 | 2.87 |
| 07/07 | 2,051 | 2,071 | 2,034 | 2,054 | +0.29% | 60,600 | 329億5338万 | -0.96% | 8.04 | 2.86 |
| 07/04 | 2,050 | 2,089 | 2,034 | 2,048 | +0.99% | 95,100 | 328億5712万 | -1.21% | 8.01 | 2.85 |
| 07/03 | 2,021 | 2,043 | 2,012 | 2,028 | +0.3% | 74,700 | 325億3625万 | -2.17% | 7.94 | 2.82 |
| 07/02 | 2,002 | 2,047 | 2,002 | 2,022 | +0.6% | 53,800 | 324億3998万 | -2.41% | 7.91 | 2.81 |
| 07/01 | 2,005 | 2,030 | 1,996 | 2,010 | -0.2% | 84,100 | 322億4746万 | -2.99% | 7.87 | 2.8 |
| 06/30 | 2,016 | 2,045 | 2,006 | 2,014 | 0% | 98,200 | 323億1164万 | -2.75% | 7.88 | 2.8 |
| 06/27 | 2,082 | 2,139 | 1,990 | 2,014 | -3.36% | 285,300 | 323億1164万 | -2.75% | 7.88 | 2.8 |
| 06/26 | 2,063 | 2,109 | 2,056 | 2,084 | +0.82% | 537,800 | 334億3468万 | +0.77% | 8.15 | 2.9 |
| 06/25 | 2,114 | 2,114 | 2,043 | 2,067 | -1.48% | 82,000 | 331億6194万 | +0.29% | 8.09 | 2.88 |
| 06/24 | 2,130 | 2,131 | 2,083 | 2,098 | +0.87% | 80,600 | 336億5929万 | +2.29% | 8.21 | 2.92 |
| 06/23 | 2,108 | 2,110 | 2,052 | 2,080 | -1.05% | 127,200 | 333億7051万 | +1.46% | 8.14 | 2.9 |
| 06/20 | 2,154 | 2,160 | 2,095 | 2,102 | -3.27% | 89,100 | 337億2347万 | +2.49% | 8.23 | 2.93 |
| 06/19 | 2,144 | 2,185 | 2,128 | 2,173 | +1.31% | 119,000 | 348億6256万 | +6.16% | 8.5 | 3.02 |
| 06/18 | 2,090 | 2,145 | 2,084 | 2,145 | +2.44% | 81,200 | 344億1334万 | +4.99% | 8.39 | 2.99 |
| 06/17 | 2,049 | 2,106 | 2,046 | 2,094 | +2.5% | 82,600 | 335億9512万 | +2.9% | 8.19 | 2.91 |
| 06/16 | 2,037 | 2,065 | 2,024 | 2,043 | +1.79% | 81,300 | 327億7690万 | +0.64% | 7.99 | 2.84 |
| 06/13 | 2,064 | 2,080 | 2,007 | 2,007 | -2.81% | 145,400 | 321億9933万 | -0.89% | 7.85 | 2.79 |
| 06/12 | 2,094 | 2,101 | 2,060 | 2,065 | -1.38% | 68,000 | 331億2986万 | +2.13% | 8.08 | 2.87 |
| 06/11 | 2,190 | 2,198 | 2,093 | 2,094 | -4.77% | 156,800 | 335億9512万 | +3.87% | 8.19 | 2.91 |
| 06/10 | 2,130 | 2,200 | 2,129 | 2,199 | +3.29% | 144,100 | 352億7969万 | +9.4% | 8.6 | 3.06 |
| 06/09 | 2,135 | 2,145 | 2,106 | 2,129 | +0.61% | 115,000 | 341億5664万 | +6.5% | 8.33 | 2.96 |
| 06/06 | 2,044 | 2,150 | 2,038 | 2,116 | +2.92% | 321,100 | 339億4807万 | +6.28% | 8.28 | 2.95 |
| 06/05 | 2,076 | 2,093 | 2,043 | 2,056 | -0.29% | 265,200 | 329億8546万 | +3.63% | 8.05 | 2.86 |
| 06/04 | 2,093 | 2,118 | 2,028 | 2,062 | +0.93% | 389,600 | 330億8172万 | +4.25% | 8.07 | 2.87 |
| 06/03 | 2,026 | 2,065 | 1,987 | 2,043 | +0.89% | 205,200 | 327億7690万 | +3.6% | 7.99 | 2.84 |
| 06/02 | 2,060 | 2,100 | 2,021 | 2,025 | -1.41% | 179,500 | 324億8811万 | +3% | 7.92 | 2.82 |
| 05/30 | 2,018 | 2,064 | 1,995 | 2,054 | +2.96% | 342,700 | 329億5338万 | +4.74% | 8.04 | 2.86 |
| 05/29 | 2,050 | 2,080 | 1,989 | 1,995 | -1.34% | 494,200 | 320億681万 | +2.15% | 7.81 | 2.78 |
| 05/28 | 1,995 | 2,059 | 1,991 | 2,022 | +0.95% | 502,200 | 324億3998万 | +3.8% | 7.91 | 2.81 |
| 05/27 | 2,003 | 2,028 | 1,986 | 2,003 | +0.2% | 165,700 | 321億3516万 | +3.19% | 7.84 | 2.79 |
| 05/26 | 1,975 | 2,024 | 1,975 | 1,999 | +2.36% | 240,200 | 320億7098万 | +3.41% | 7.82 | 2.78 |
| 05/23 | 1,890 | 1,966 | 1,881 | 1,953 | +3.06% | 293,700 | 313億3298万 | +1.45% | 7.64 | 2.72 |
| 05/22 | 1,841 | 1,915 | 1,841 | 1,895 | +3.27% | 561,300 | 304億246万 | -1.2% | 7.42 | 2.64 |
| 05/21 | 1,925 | 1,959 | 1,825 | 1,835 | -11.14% | 1,062,700 | 294億3985万 | -4.13% | 7.18 | 2.55 |
| 05/20 | 2,138 | 2,138 | 2,052 | 2,065 | -1.9% | 52,400 | 331億2986万 | +7.95% | 8.08 | 2.87 |
| 05/19 | 2,005 | 2,133 | 2,004 | 2,105 | +4.99% | 78,700 | 337億7160万 | +10.67% | 8.24 | 2.93 |
| 05/16 | 2,065 | 2,075 | 1,990 | 2,005 | -2.86% | 89,700 | 321億6724万 | +6.48% | 7.85 | 2.79 |
| 05/15 | 1,990 | 2,091 | 1,949 | 2,064 | +5.85% | 248,300 | 331億1381万 | +10.37% | 8.08 | 2.87 |
| 05/14 | 1,959 | 1,977 | 1,921 | 1,950 | -0.41% | 88,200 | 312億8485万 | +5.52% | 7.63 | 2.71 |
| 05/13 | 1,969 | 1,969 | 1,938 | 1,958 | +1.14% | 39,400 | 314億1320万 | +6.41% | 7.66 | 2.73 |
| 05/12 | 1,930 | 1,958 | 1,919 | 1,936 | +0.89% | 57,400 | 310億6024万 | +5.45% | 7.58 | 2.69 |
| 05/09 | 1,916 | 1,957 | 1,883 | 1,919 | +0.16% | 70,700 | 307億2705万 | +4.58% | 7.51 | 2.67 |
| 05/08 | 1,934 | 1,934 | 1,901 | 1,916 | -0.93% | 51,100 | 306億7902万 | +4.36% | 7.5 | 2.67 |
| 05/07 | 1,931 | 1,963 | 1,901 | 1,934 | +0.05% | 51,400 | 309億6723万 | +5.28% | 7.57 | 2.69 |
| 05/02 | 1,939 | 1,971 | 1,923 | 1,933 | -0.31% | 51,500 | 309億5122万 | +5.34% | 7.56 | 2.69 |
| 05/01 | 1,930 | 1,965 | 1,909 | 1,939 | +0.36% | 52,400 | 310億4729万 | +5.78% | 7.59 | 2.7 |
| 04/30 | 1,932 | 1,945 | 1,898 | 1,932 | +0.84% | 28,000 | 309億3521万 | +5.57% | 7.56 | 2.69 |
| 04/28 | 1,930 | 1,960 | 1,912 | 1,916 | +0.31% | 47,200 | 306億7902万 | +4.76% | 7.5 | 2.67 |
| 04/25 | 1,908 | 1,937 | 1,880 | 1,910 | +1.49% | 57,800 | 305億8295万 | +4.37% | 7.47 | 2.66 |
| 04/24 | 1,920 | 1,937 | 1,872 | 1,882 | -1.21% | 29,600 | 301億3461万 | +2.84% | 7.36 | 2.62 |
| 04/23 | 1,874 | 1,909 | 1,874 | 1,905 | +2.2% | 37,800 | 305億289万 | +3.87% | 7.45 | 2.65 |
| 04/22 | 1,850 | 1,871 | 1,836 | 1,864 | +0.7% | 27,000 | 298億4639万 | +1.58% | 7.29 | 2.59 |
| 04/21 | 1,865 | 1,871 | 1,820 | 1,851 | -0.54% | 64,000 | 296億3824万 | +0.76% | 7.24 | 2.58 |
| 04/18 | 1,810 | 1,883 | 1,798 | 1,861 | +2.82% | 85,300 | 297億9836万 | +1.31% | 7.28 | 2.59 |
| 04/17 | 1,765 | 1,820 | 1,755 | 1,810 | +1.57% | 40,200 | 289億8174万 | -1.52% | 7.08 | 2.52 |
| 04/16 | 1,796 | 1,815 | 1,767 | 1,782 | -0.56% | 30,400 | 285億3341万 | -3.15% | 6.97 | 2.48 |
| 04/15 | 1,807 | 1,833 | 1,780 | 1,792 | -0.11% | 27,200 | 286億9353万 | -2.77% | 7.01 | 2.49 |
| 04/14 | 1,830 | 1,841 | 1,777 | 1,794 | +0.22% | 60,000 | 287億2555万 | -2.82% | 7.02 | 2.5 |
| 04/11 | 1,727 | 1,806 | 1,710 | 1,790 | -0.17% | 63,400 | 286億6150万 | -3.19% | 7 | 2.49 |
| 04/10 | 1,847 | 1,847 | 1,754 | 1,793 | +8.86% | 105,600 | 287億954万 | -3.19% | 7.02 | 2.5 |
| 04/09 | 1,631 | 1,685 | 1,605 | 1,647 | -1.44% | 125,000 | 263億7179万 | -11.21% | 6.44 | 2.29 |
| 04/08 | 1,630 | 1,702 | 1,618 | 1,671 | +9.57% | 140,200 | 267億5607万 | -10.26% | 6.54 | 2.33 |
| 04/07 | 1,510 | 1,604 | 1,431 | 1,525 | -12.71% | 290,200 | 244億1832万 | -18.45% | 5.97 | 2.12 |
| 04/04 | 1,799 | 1,829 | 1,672 | 1,747 | -6.13% | 155,000 | 279億7299万 | -7.12% | 6.84 | 2.43 |
| 04/03 | 1,800 | 1,894 | 1,791 | 1,861 | -2.26% | 93,800 | 297億9836万 | -1.17% | 7.28 | 2.59 |
| 04/02 | 1,944 | 1,945 | 1,865 | 1,904 | -2.31% | 48,600 | 304億8687万 | +1.28% | 7.45 | 2.65 |
| 04/01 | 1,932 | 1,995 | 1,921 | 1,949 | +1.46% | 101,800 | 312億741万 | +3.95% | 7.63 | 2.71 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,873 | 1,922 | 1,849 | 1,921 | +1.32% | 67,500 | 307億5908万 | +2.84% | 7.52 | 2.67 |
| 03/28 | 1,876 | 1,922 | 1,840 | 1,896 | +1.12% | 46,700 | 303億5878万 | +1.72% | 7.42 | 2.63 |
| 03/27 | 1,868 | 1,875 | 1,848 | 1,875 | -0.13% | 59,400 | 300億2253万 | +0.81% | 7.32 | 2.6 |
| 03/26 | 1,923 | 1,933 | 1,850 | 1,878 | -1.83% | 117,000 | 300億6256万 | +1.21% | 7.33 | 2.61 |
| 03/25 | 1,925 | 1,950 | 1,903 | 1,913 | -1.16% | 80,200 | 306億2298万 | +3.38% | 7.47 | 2.66 |
| 03/24 | 1,903 | 1,948 | 1,903 | 1,935 | +1.31% | 51,000 | 309億8325万 | +5.39% | 7.56 | 2.69 |
| 03/21 | 1,980 | 1,983 | 1,903 | 1,910 | -2.8% | 146,800 | 305億8295万 | +4.83% | 7.46 | 2.65 |
| 03/19 | 1,945 | 1,965 | 1,938 | 1,965 | +1.42% | 26,800 | 314億6361万 | +8.62% | 7.67 | 2.73 |
| 03/18 | 1,950 | 1,950 | 1,920 | 1,938 | +0.91% | 58,600 | 310億2328万 | +8.12% | 7.57 | 2.69 |
| 03/17 | 1,860 | 1,923 | 1,860 | 1,920 | +3.23% | 101,200 | 307億4307万 | +8.05% | 7.5 | 2.67 |
| 03/14 | 1,878 | 1,893 | 1,860 | 1,860 | -0.8% | 26,000 | 297億8234万 | +5.56% | 7.26 | 2.58 |
| 03/13 | 1,883 | 1,895 | 1,873 | 1,875 | +0.13% | 63,000 | 300億2253万 | +7.27% | 7.32 | 2.6 |
| 03/12 | 1,860 | 1,893 | 1,853 | 1,873 | +0.94% | 62,600 | 299億8249万 | +7.99% | 7.31 | 2.6 |
| 03/11 | 1,845 | 1,868 | 1,803 | 1,855 | -0.54% | 159,400 | 297億228万 | +7.85% | 7.24 | 2.58 |
| 03/10 | 1,865 | 1,880 | 1,848 | 1,865 | +0.81% | 63,800 | 298億6240万 | +9.26% | 7.28 | 2.59 |
| 03/07 | 1,850 | 1,905 | 1,823 | 1,850 | -1.07% | 111,200 | 296億2222万 | +9.14% | 7.22 | 2.57 |
| 03/06 | 1,873 | 1,885 | 1,845 | 1,870 | +0.4% | 64,800 | 299億4246万 | +11.11% | 7.3 | 2.6 |
| 03/05 | 1,845 | 1,868 | 1,838 | 1,863 | +0.95% | 39,000 | 298億2237万 | +11.66% | 7.27 | 2.59 |
| 03/04 | 1,845 | 1,850 | 1,798 | 1,845 | -0.54% | 108,000 | 295億4216万 | +11.68% | 7.21 | 2.56 |
| 03/03 | 1,868 | 1,883 | 1,830 | 1,855 | +3.2% | 58,800 | 297億228万 | +13.32% | 7.24 | 2.58 |
| 02/28 | 1,800 | 1,838 | 1,750 | 1,798 | 0% | 129,600 | 287億8159万 | +11.09% | 7.02 | 2.5 |
| 02/27 | 1,785 | 1,820 | 1,785 | 1,798 | +0.7% | 46,400 | 287億8159万 | +12.34% | 7.02 | 2.5 |
| 02/26 | 1,778 | 1,805 | 1,773 | 1,785 | +0.14% | 99,800 | 285億8144万 | +12.76% | 6.97 | 2.48 |
| 02/25 | 1,758 | 1,798 | 1,753 | 1,783 | -0.42% | 76,200 | 285億4141万 | +13.75% | 6.96 | 2.48 |
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 | |
| 2017年 12月期 | 831 6,650 12/29 | 615 4,920 12/21 | 7,967,200 995,900 12/14 | 122億3068万 | 87億7728万 | +59.28% 1/23 | -19.03% 2/7 |
| 2018年 12月期 | 1,408 11,260 1/24 | 370 739 12/26 | 6,411,200 801,400 1/5 | 207億939万 | 55億7714万 | +23.94% 5/18 | -29.66% 12/26 |
| 2019年 12月期 | 435 870 1/28 | 265 529 6/4 | 206,000 103,000 2/14 | 65億6578万 | 39億9229万 | +14.07% 10/30 | -18.22% 5/16 |
| 2020年 12月期 | 479 958 12/9 | 220 440 3/23 439 3/19 | 851,000 425,500 2/17 | 72億9905万 | 33億2844万 | +25.18% 2/18 | -30.87% 3/19 |
| 2021年 12月期 | 557 1,114 10/12 | 352 704 1/21 703 1/20 | 342,200 171,100 2/15 | 87億5586万 | 54億4553万 | +16.68% 2/17 | -13.62% 1/6 |
| 2022年 12月期 | 712 1,424 12/15 | 376 752 3/9 | 353,000 176,500 12/28 | 113億3682万 | 59億5790万 | +20.24% 11/24 | -14.81% 1/6 |
| 2023年 12月期 | 1,321 2,642 11/24 | 517 1,034 1/6 | 1,544,800 772,400 11/15 | 211億1143万 | 82億3213万 | +26.95% 11/15 | -13.77% 10/26 |
| 2024年 12月期 | 1,605 3,210 3/29 | 721 1,442 8/5 | 824,600 412,300 2/15 | 256億6890万 | 115億4466万 | +16.97% 2/20 | -30.98% 8/5 |
| 最新 | 2,172 2025/7/18 | 79,300 | 348億4651万 | +4.02% 2,088 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/07/18 vs 2024/12/30
- 60%（1.6倍）
- 過去安値
220円（2020/03/19） - 890%（9.9倍）
2,172円（7/18）