株価チャート
株価
5/27
- 前日 (5/26)
- 557
- 始値
- 558
- 高値
- 593
- 安値
- 552
- 終値 +6.46%
- 593
- 出来高 +643.33%
- 66,900
乖離率
- 株価（5日）
移動平均値 - +3.49%
573 - 株価（25日）
移動平均値 - +5.7%
561 - 出来高（5日）
移動平均値 - -18.97%
82,560
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 558 | 593 | 552 | 593 | +6.46% | 66,900 | 60億304万 | +5.7% | 15.54 | 1.8 |
| 05/26 | 569 | 569 | 557 | 557 | -1.42% | 9,000 | 56億3861万 | -0.18% | 14.59 | 1.7 |
| 05/23 | 582 | 630 | 560 | 565 | -4.24% | 209,800 | 57億1959万 | +1.62% | 14.8 | 1.72 |
| 05/22 | 559 | 590 | 559 | 590 | +5.55% | 111,000 | 59億7267万 | +6.5% | 15.46 | 1.8 |
| 05/21 | 572 | 572 | 553 | 559 | -2.78% | 16,100 | 56億5885万 | +1.45% | 14.64 | 1.7 |
| 05/20 | 578 | 578 | 568 | 575 | -0.17% | 10,700 | 58億2082万 | +4.74% | 15.06 | 1.75 |
| 05/19 | 574 | 639 | 565 | 576 | -3.03% | 79,500 | 58億3095万 | +5.3% | 15.09 | 1.75 |
| 05/16 | 543 | 600 | 541 | 594 | +9.8% | 38,100 | 60億1316万 | +9.39% | 15.56 | 1.81 |
| 05/15 | 537 | 541 | 530 | 541 | 0% | 6,500 | 54億7091万 | +0.37% | 14.17 | 1.65 |
| 05/14 | 543 | 564 | 541 | 541 | -7.2% | 15,700 | 54億7091万 | +0.93% | 14.17 | 1.65 |
| 05/13 | 583 | 583 | 571 | 583 | +0.34% | 5,700 | 58億9564万 | +9.18% | 15.27 | 1.77 |
| 05/12 | 560 | 581 | 557 | 581 | +3.75% | 4,200 | 58億7541万 | +9.42% | 15.22 | 1.77 |
| 05/09 | 560 | 570 | 560 | 560 | 0% | 4,700 | 56億6305万 | +6.06% | 14.67 | 1.7 |
| 05/08 | 596 | 596 | 560 | 560 | -4.44% | 11,100 | 56億6305万 | +6.46% | 14.67 | 1.7 |
| 05/07 | 560 | 644 | 560 | 586 | +4.64% | 209,100 | 59億2598万 | +12.05% | 15.35 | 1.78 |
| 05/02 | 561 | 588 | 545 | 560 | +3.51% | 27,900 | 56億6305万 | +7.69% | 14.67 | 1.7 |
| 05/01 | 569 | 574 | 541 | 541 | -5.75% | 8,300 | 54億7091万 | +4.24% | 14.17 | 1.65 |
| 04/30 | 644 | 652 | 564 | 574 | -11.56% | 90,100 | 58億463万 | +11.03% | 15.04 | 1.75 |
| 04/28 | 595 | 658 | 581 | 649 | +6.57% | 121,300 | 65億6307万 | +26.26% | 17 | 1.98 |
| 04/25 | 519 | 615 | 510 | 609 | +18.25% | 109,300 | 61億5857万 | +19.88% | 15.95 | 1.85 |
| 04/24 | 513 | 523 | 513 | 515 | +1.38% | 5,200 | 52億798万 | +2.18% | 13.49 | 1.57 |
| 04/23 | 507 | 510 | 507 | 508 | +0.2% | 1,200 | 51億3719万 | +0.79% | 13.31 | 1.55 |
| 04/22 | 506 | 508 | 506 | 507 | 0% | 1,500 | 51億2708万 | +0.8% | 13.28 | 1.54 |
| 04/21 | 508 | 508 | 506 | 507 | +0.4% | 1,300 | 51億2708万 | +0.8% | 13.28 | 1.54 |
| 04/18 | 515 | 515 | 505 | 505 | -0.79% | 4,100 | 51億686万 | +0.4% | 13.23 | 1.54 |
| 04/17 | 506 | 514 | 504 | 509 | 0% | 5,700 | 51億4731万 | +1.19% | 13.33 | 1.55 |
| 04/16 | 507 | 510 | 506 | 509 | +0.39% | 2,300 | 51億4731万 | +1.39% | 13.33 | 1.55 |
| 04/15 | 513 | 518 | 502 | 507 | -0.98% | 2,600 | 51億2708万 | +1% | 13.28 | 1.54 |
| 04/14 | 514 | 518 | 508 | 512 | -1.35% | 1,500 | 51億7765万 | +1.99% | 13.41 | 1.56 |
| 04/11 | 519 | 530 | 501 | 519 | 0% | 9,100 | 52億4843万 | +3.39% | 13.6 | 1.58 |
| 04/10 | 499 | 529 | 492 | 519 | +7.45% | 10,300 | 52億4843万 | +3.59% | 13.6 | 1.58 |
| 04/09 | 482 | 490 | 482 | 483 | 0% | 1,800 | 48億8438万 | -3.4% | 12.65 | 1.47 |
| 04/08 | 484 | 500 | 482 | 483 | +0.63% | 3,500 | 48億8438万 | -3.59% | 12.65 | 1.47 |
| 04/07 | 472 | 489 | 471 | 480 | -3.03% | 8,800 | 48億5404万 | -4.38% | 12.58 | 1.46 |
| 04/04 | 497 | 501 | 494 | 495 | -0.6% | 14,700 | 50億573万 | -1.59% | 12.97 | 1.51 |
| 04/03 | 500 | 500 | 495 | 498 | -1.19% | 4,500 | 50億3607万 | -0.99% | 13.05 | 1.52 |
| 04/02 | 503 | 507 | 501 | 504 | +0.6% | 2,800 | 50億9674万 | 0% | 13.2 | 1.53 |
| 04/01 | 512 | 512 | 501 | 501 | -0.2% | 1,700 | 50億6641万 | -0.6% | 13.13 | 1.52 |
| 03/31 | 517 | 517 | 502 | 502 | -2.14% | 2,300 | 50億7652万 | -0.4% | 13.15 | 1.53 |
| 03/28 | 511 | 513 | 510 | 513 | -0.77% | 400 | 51億8776万 | +1.79% | 13.44 | 1.56 |
| 03/27 | 521 | 521 | 508 | 517 | +3.19% | 3,900 | 52億2821万 | +2.58% | 13.54 | 1.57 |
| 03/26 | 499 | 508 | 499 | 501 | -0.2% | 3,200 | 50億6641万 | -0.4% | 13.13 | 1.52 |
| 03/25 | 504 | 504 | 498 | 502 | +0.2% | 3,100 | 50億7652万 | -0.4% | 13.15 | 1.53 |
| 03/24 | 503 | 503 | 500 | 501 | +0.2% | 1,400 | 50億6641万 | -0.6% | 13.13 | 1.52 |
| 03/21 | 506 | 506 | 500 | 500 | -1.19% | 1,500 | 50億5629万 | -0.99% | 13.1 | 1.52 |
| 03/19 | 507 | 507 | 506 | 506 | -0.2% | 1,000 | 51億1697万 | 0% | 13.26 | 1.54 |
| 03/18 | 507 | 512 | 502 | 507 | +1.2% | 6,500 | 51億2708万 | +0.2% | 13.28 | 1.54 |
| 03/17 | 504 | 508 | 501 | 501 | +0.4% | 2,100 | 50億6641万 | -1.18% | 13.13 | 1.52 |
| 03/14 | 500 | 500 | 499 | 499 | -0.2% | 1,300 | 50億4618万 | -2.16% | 13.07 | 1.52 |
| 03/13 | 501 | 502 | 500 | 500 | -0.2% | 1,500 | 50億5629万 | -1.96% | 13.1 | 1.52 |
| 03/12 | 503 | 506 | 501 | 501 | -0.4% | 500 | 50億6641万 | -1.57% | 13.13 | 1.52 |
| 03/11 | 513 | 513 | 499 | 503 | 0% | 4,400 | 50億8663万 | -1.18% | 13.18 | 1.53 |
| 03/10 | 503 | 505 | 502 | 503 | -0.4% | 1,600 | 50億8663万 | -0.98% | 13.18 | 1.53 |
| 03/07 | 505 | 508 | 501 | 505 | 0% | 2,700 | 51億686万 | -0.39% | 13.23 | 1.54 |
| 03/06 | 503 | 515 | 503 | 505 | +2.02% | 6,900 | 51億686万 | -0.39% | 13.23 | 1.54 |
| 03/05 | 500 | 505 | 489 | 495 | -1% | 4,400 | 50億573万 | -2.17% | 12.97 | 1.51 |
| 03/04 | 507 | 507 | 500 | 500 | -0.99% | 700 | 50億5629万 | -1.19% | 13.1 | 1.52 |
| 03/03 | 523 | 523 | 505 | 505 | -0.2% | 4,400 | 51億686万 | 0% | 13.23 | 1.54 |
| 02/28 | 505 | 506 | 505 | 506 | +0.4% | 1,400 | 51億1697万 | +0.2% | 13.26 | 1.54 |
| 02/27 | 519 | 519 | 503 | 504 | -2.51% | 3,500 | 50億9674万 | -0.2% | 13.2 | 1.53 |
| 02/26 | 496 | 529 | 496 | 517 | +4.23% | 14,200 | 52億2821万 | +2.58% | 13.54 | 1.57 |
| 02/25 | 503 | 513 | 493 | 496 | -1.59% | 4,100 | 50億1584万 | -1.39% | 12.99 | 1.51 |
| 02/21 | 509 | 509 | 501 | 504 | -0.98% | 1,000 | 50億9674万 | +0.2% | 13.2 | 1.53 |
| 02/20 | 501 | 515 | 501 | 509 | +0.99% | 5,400 | 51億4731万 | +1.19% | 13.33 | 1.55 |
| 02/19 | 504 | 505 | 495 | 504 | +0.4% | 4,800 | 50億9674万 | +0.2% | 13.2 | 1.53 |
| 02/18 | 509 | 518 | 500 | 502 | -2.14% | 5,900 | 50億7652万 | -0.2% | 13.15 | 1.53 |
| 02/17 | 520 | 521 | 513 | 513 | -1.16% | 2,500 | 51億8776万 | +1.79% | 13.44 | 1.56 |
| 02/14 | 519 | 520 | 516 | 519 | +0.58% | 1,000 | 52億4843万 | +2.98% | 13.6 | 1.58 |
| 02/13 | 523 | 523 | 516 | 516 | -1.71% | 1,300 | 52億1810万 | +2.38% | 13.52 | 1.57 |
| 02/12 | 530 | 530 | 522 | 525 | +2.54% | 4,700 | 53億911万 | +4.17% | 13.75 | 1.6 |
| 02/10 | 522 | 522 | 510 | 512 | -2.66% | 6,000 | 51億7765万 | +1.39% | 13.41 | 1.56 |
| 02/07 | 514 | 535 | 513 | 526 | -8.36% | 40,400 | 53億1922万 | +4.16% | 13.78 | 1.6 |
| 02/06 | 495 | 574 | 495 | 574 | +16.19% | 30,200 | 58億463万 | +13.66% | 15.04 | 1.75 |
| 02/05 | 490 | 494 | 490 | 494 | +0.82% | 1,700 | 49億9562万 | -1.79% | 12.94 | 1.5 |
| 02/04 | 491 | 493 | 488 | 490 | 0% | 5,200 | 49億5517万 | -2.97% | 12.84 | 1.49 |
| 02/03 | 486 | 490 | 486 | 490 | +0.62% | 4,400 | 49億5517万 | -3.35% | 12.84 | 1.49 |
| 01/31 | 484 | 487 | 482 | 487 | -0.41% | 4,600 | 49億2483万 | -4.13% | 12.76 | 1.48 |
| 01/30 | 488 | 492 | 488 | 489 | 0% | 3,200 | 49億4506万 | -4.49% | 12.81 | 1.49 |
| 01/29 | 489 | 491 | 485 | 489 | +0.62% | 3,700 | 49億4506万 | -5.05% | 12.81 | 1.49 |
| 01/28 | 485 | 490 | 484 | 486 | -0.61% | 5,700 | 49億1472万 | -6.36% | 12.73 | 1.48 |
| 01/27 | 493 | 498 | 489 | 489 | -0.41% | 3,400 | 49億4506万 | -6.5% | 12.81 | 1.49 |
| 01/24 | 495 | 496 | 490 | 491 | -1.01% | 3,700 | 49億6528万 | -6.83% | 12.86 | 1.49 |
| 01/23 | 495 | 496 | 489 | 496 | +0.2% | 7,100 | 50億1584万 | -6.77% | 12.99 | 1.51 |
| 01/22 | 494 | 497 | 490 | 495 | +0.2% | 3,900 | 50億573万 | -7.65% | 12.97 | 1.51 |
| 01/21 | 497 | 498 | 493 | 494 | -0.4% | 1,600 | 49億4503万 | -8.52% | 12.94 | 1.49 |
| 01/20 | 495 | 499 | 495 | 496 | +0.4% | 1,900 | 49億6505万 | -8.99% | 12.99 | 1.49 |
| 01/17 | 503 | 503 | 490 | 494 | -1.79% | 7,400 | 49億4503万 | -10.02% | 12.94 | 1.49 |
| 01/16 | 496 | 503 | 494 | 503 | +1.62% | 3,700 | 50億3512万 | -9.04% | 13.18 | 1.51 |
| 01/15 | 515 | 515 | 489 | 495 | -3.88% | 11,300 | 49億5504万 | -10.97% | 12.97 | 1.49 |
| 01/14 | 522 | 546 | 515 | 515 | -0.58% | 12,400 | 51億5525万 | -8.04% | 13.49 | 1.55 |
| 01/10 | 515 | 522 | 515 | 518 | -0.58% | 2,500 | 51億8528万 | -7.99% | 13.57 | 1.56 |
| 01/09 | 515 | 521 | 515 | 521 | +0.39% | 1,500 | 52億1531万 | -7.95% | 13.65 | 1.57 |
| 01/08 | 522 | 522 | 516 | 519 | -0.95% | 3,900 | 51億9529万 | -8.79% | 13.6 | 1.56 |
| 01/07 | 530 | 530 | 521 | 524 | -0.38% | 2,200 | 52億4534万 | -8.39% | 13.73 | 1.58 |
| 01/06 | 522 | 539 | 516 | 526 | +0.77% | 13,200 | 52億6536万 | -8.36% | 13.78 | 1.58 |
| 2024 | ||||||||||
| 12/30 | 512 | 526 | 511 | 522 | +0.77% | 10,700 | 52億2532万 | -9.53% | 16.06 | 1.55 |
| 12/27 | 512 | 518 | 511 | 518 | -2.81% | 15,000 | 51億8528万 | -10.54% | 15.94 | 1.54 |
| 12/26 | 544 | 547 | 528 | 533 | -1.11% | 14,700 | 53億3543万 | -8.42% | 16.4 | 1.59 |
| 12/25 | 539 | 544 | 537 | 539 | 0% | 14,700 | 53億9549万 | -7.71% | 16.59 | 1.61 |
| 12/24 | 530 | 541 | 527 | 539 | +2.28% | 16,800 | 53億9549万 | -8.02% | 16.59 | 1.61 |
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 | 1,073 8,580 7/28 | 438 3,500 12/5 | 7,153,600 894,200 7/27 | 104億2282万 | 42億5173万 | +18.04% 1/22 | -22.24% 9/5 |
| 2018年 12月期 | 784 6,270 6/4 | 400 1,601 12/26 | 212,000 26,500 1/19 | 76億5053万 | 39億3839万 | +18.85% 6/4 | -18.54% 2/9 |
| 2019年 12月期 | 600 2,399 7/10 | 370 1,480 4/11 | 146,000 36,500 11/11 | 59億144万 | 36億4074万 | +27.04% 7/9 | -12.32% 1/27 |
| 2020年 12月期 | 425 1,699 1/6 | 214 856 4/6 | 661,600 165,400 7/8 | 42億1889万 | 21億2558万 | +15.66% 2/8 | -26.06% 3/19 |
| 2021年 12月期 | 565 2,259 4/7 | 342 1,369 1/19 | 144,400 36,100 2/8 | 56億1849万 | 34億492万 | +24.03% 2/10 | -14.75% 1/20 |
| 2022年 12月期 | 490 1,960 12/5 | 264 1,055 8/4 | 1,512,800 378,200 12/5 | 48億9600万 | 26億3534万 | +32.92% 2/6 | -7.27% 1/10 |
| 2023年 12月期 | 828 6/13 | 334 1/20 1/19 | 1,011,100 2/6 | 82億7325万 | 33億3727万 | +24.28% 2/16 | -20.59% 11/8 |
| 2024年 12月期 | 742 7/17 | 483 1/4 | 412,900 2/8 | 74億2756万 | 48億2606万 | +23.36% 2/9 | -19.66% 8/5 |
| 最新 | 593 2025/5/27 | 66,900 | 60億304万 | +5.7% 561 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/27 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
214円（2020/04/06） - 177%（2.77倍）
593円（5/27）