株価チャート
株価
5/23
- 前日 (5/22)
- 249
- 始値
- 249
- 高値
- 250
- 安値
- 241
- 終値 -3.21%
- 241
- 出来高 -34.45%
- 29,300
乖離率
- 株価（5日）
移動平均値 - -2.03%
246 - 株価（25日）
移動平均値 - +2.55%
235 - 出来高（5日）
移動平均値 - -47.55%
55,860
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 | 249 | 250 | 241 | 241 | -3.21% | 29,300 | 28億5459万 | +2.55% | 21.71 | 1.83 |
| 05/22 | 258 | 258 | 249 | 249 | -2.73% | 44,700 | 29億4935万 | +5.51% | 22.43 | 1.89 |
| 05/21 | 237 | 257 | 237 | 256 | +8.02% | 83,100 | 30億3226万 | +8.02% | 23.06 | 1.94 |
| 05/20 | 246 | 248 | 235 | 237 | -4.05% | 98,700 | 28億721万 | +0.42% | 21.35 | 1.8 |
| 05/19 | 240 | 247 | 240 | 247 | +2.07% | 23,500 | 29億2566万 | +5.56% | 22.25 | 1.87 |
| 05/16 | 245 | 251 | 233 | 242 | -1.22% | 114,100 | 28億6644万 | +4.31% | 21.8 | 1.84 |
| 05/15 | 236 | 249 | 232 | 245 | +4.7% | 84,900 | 29億197万 | +6.06% | 22.07 | 1.86 |
| 05/14 | 236 | 245 | 231 | 234 | -5.65% | 175,400 | 27億7168万 | +2.63% | 21.08 | 1.78 |
| 05/13 | 247 | 251 | 240 | 248 | +1.22% | 46,900 | 29億3751万 | +9.25% | 22.34 | 1.88 |
| 05/12 | 261 | 261 | 236 | 245 | -6.49% | 171,600 | 29億197万 | +8.41% | 22.07 | 1.86 |
| 05/09 | 260 | 264 | 250 | 262 | +4.8% | 131,800 | 31億333万 | +15.93% | 23.6 | 1.99 |
| 05/08 | 238 | 264 | 236 | 250 | +3.31% | 350,900 | 29億6120万 | +11.11% | 22.52 | 1.9 |
| 05/07 | 249 | 249 | 235 | 242 | +1.26% | 124,300 | 28億6644万 | +8.04% | 21.8 | 1.84 |
| 05/02 | 224 | 250 | 224 | 239 | +7.17% | 552,000 | 28億3090万 | +7.17% | 21.53 | 1.81 |
| 05/01 | 221 | 224 | 221 | 223 | +0.9% | 11,900 | 26億4139万 | 0% | 20.09 | 1.69 |
| 04/30 | 218 | 222 | 218 | 221 | +1.38% | 15,800 | 26億1770万 | -1.34% | 19.9 | 1.68 |
| 04/28 | 218 | 224 | 217 | 218 | +0.93% | 30,500 | 25億8216万 | -3.11% | 19.63 | 1.65 |
| 04/25 | 217 | 228 | 216 | 216 | 0% | 58,000 | 25億5847万 | -4.42% | 19.45 | 1.64 |
| 04/24 | 222 | 222 | 216 | 216 | -1.82% | 20,200 | 25億5847万 | -4.85% | 19.45 | 1.64 |
| 04/23 | 222 | 224 | 214 | 220 | +1.85% | 44,700 | 26億585万 | -3.93% | 19.81 | 1.67 |
| 04/22 | 221 | 225 | 216 | 216 | -3.57% | 69,300 | 25億5847万 | -6.09% | 19.45 | 1.64 |
| 04/21 | 225 | 230 | 224 | 224 | -1.75% | 51,200 | 26億5323万 | -3.45% | 20.18 | 1.7 |
| 04/18 | 225 | 228 | 221 | 228 | +1.33% | 54,600 | 27億61万 | -2.56% | 20.54 | 1.73 |
| 04/17 | 234 | 251 | 225 | 225 | -3.85% | 220,500 | 26億6508万 | -3.85% | 20.27 | 1.71 |
| 04/16 | 252 | 270 | 232 | 234 | -8.24% | 368,900 | 27億7168万 | -0.43% | 21.08 | 1.78 |
| 04/15 | 308 | 329 | 255 | 255 | -12.67% | 2,136,400 | 30億2042万 | +8.51% | 22.97 | 1.94 |
| 04/14 | 210 | 292 | 210 | 292 | +37.74% | 1,616,300 | 34億5868万 | +24.79% | 26.3 | 2.22 |
| 04/11 | 196 | 212 | 196 | 212 | +4.43% | 14,400 | 25億1109万 | -8.23% | 19.09 | 1.61 |
| 04/10 | 210 | 210 | 199 | 203 | +2.53% | 27,900 | 24億449万 | -12.5% | 18.28 | 1.54 |
| 04/09 | 198 | 204 | 195 | 198 | 0% | 15,400 | 23億4527万 | -15.38% | 17.83 | 1.5 |
| 04/08 | 199 | 201 | 192 | 198 | +9.39% | 24,300 | 23億4527万 | -15.74% | 17.83 | 1.5 |
| 04/07 | 190 | 191 | 175 | 181 | -14.22% | 174,600 | 21億4390万 | -23.31% | 16.3 | 1.37 |
| 04/04 | 225 | 226 | 207 | 211 | -7.86% | 35,100 | 24億9925万 | -11.34% | 19 | 1.6 |
| 04/03 | 231 | 232 | 228 | 229 | -1.72% | 9,100 | 27億1245万 | -4.18% | 20.63 | 1.74 |
| 04/02 | 230 | 236 | 230 | 233 | +1.3% | 9,700 | 27億5983万 | -2.51% | 20.99 | 1.77 |
| 04/01 | 229 | 232 | 229 | 230 | +0.88% | 3,700 | 27億2430万 | -3.77% | 20.72 | 1.75 |
| 03/31 | 231 | 231 | 226 | 228 | -2.56% | 21,000 | 27億61万 | -4.6% | 15.7 | 1.73 |
| 03/28 | 238 | 240 | 233 | 234 | -1.68% | 17,800 | 27億7168万 | -2.5% | 16.12 | 1.78 |
| 03/27 | 241 | 246 | 238 | 238 | -2.06% | 27,100 | 28億1906万 | -0.83% | 16.39 | 1.81 |
| 03/26 | 242 | 248 | 239 | 243 | +0.41% | 22,800 | 28億7828万 | +1.25% | 16.74 | 1.84 |
| 03/25 | 242 | 249 | 242 | 242 | +0.41% | 11,900 | 28億6644万 | +1.26% | 16.67 | 1.84 |
| 03/24 | 253 | 256 | 241 | 241 | -5.49% | 34,400 | 28億5459万 | +0.84% | 16.6 | 1.83 |
| 03/21 | 257 | 257 | 254 | 255 | +1.59% | 7,100 | 30億2042万 | +7.14% | 17.56 | 1.94 |
| 03/19 | 258 | 258 | 251 | 251 | -1.18% | 16,100 | 29億7304万 | +5.91% | 17.29 | 1.9 |
| 03/18 | 267 | 285 | 253 | 254 | -3.42% | 77,000 | 30億857万 | +7.63% | 17.49 | 1.93 |
| 03/17 | 266 | 266 | 257 | 263 | 0% | 26,100 | 31億1518万 | +11.91% | 18.11 | 2 |
| 03/14 | 244 | 264 | 240 | 263 | +7.79% | 95,500 | 31億1518万 | +12.39% | 18.11 | 2 |
| 03/13 | 235 | 254 | 233 | 244 | +4.27% | 63,000 | 28億9013万 | +5.17% | 16.81 | 1.85 |
| 03/12 | 233 | 234 | 232 | 234 | +1.3% | 1,200 | 27億7168万 | +1.3% | 16.12 | 1.78 |
| 03/11 | 233 | 234 | 228 | 231 | -0.86% | 12,700 | 27億3614万 | 0% | 15.91 | 1.75 |
| 03/10 | 233 | 235 | 233 | 233 | +0.43% | 1,900 | 27億5983万 | +1.3% | 16.05 | 1.77 |
| 03/07 | 234 | 235 | 231 | 232 | -1.69% | 9,700 | 27億4799万 | +0.87% | 15.98 | 1.76 |
| 03/06 | 234 | 237 | 234 | 236 | 0% | 2,200 | 27億9537万 | +2.61% | 16.25 | 1.79 |
| 03/05 | 234 | 236 | 232 | 236 | +1.72% | 4,500 | 27億9537万 | +3.06% | 16.25 | 1.79 |
| 03/04 | 231 | 232 | 230 | 232 | -0.43% | 4,600 | 27億4799万 | +1.31% | 15.98 | 1.76 |
| 03/03 | 230 | 233 | 230 | 233 | +2.19% | 5,700 | 27億5983万 | +1.75% | 16.05 | 1.77 |
| 02/28 | 230 | 230 | 225 | 228 | -1.72% | 10,900 | 27億61万 | -0.44% | 15.7 | 1.73 |
| 02/27 | 230 | 234 | 230 | 232 | +0.87% | 3,200 | 27億4799万 | +1.31% | 15.98 | 1.76 |
| 02/26 | 235 | 237 | 229 | 230 | -2.13% | 11,400 | 27億2430万 | +0.88% | 15.84 | 1.75 |
| 02/25 | 235 | 235 | 234 | 235 | -0.84% | 5,300 | 27億8352万 | +3.07% | 16.19 | 1.78 |
| 02/21 | 238 | 253 | 234 | 237 | -0.84% | 50,400 | 28億721万 | +4.41% | 16.32 | 1.8 |
| 02/20 | 238 | 239 | 236 | 239 | +0.42% | 9,100 | 28億3090万 | +5.29% | 16.46 | 1.81 |
| 02/19 | 234 | 238 | 233 | 238 | +1.71% | 6,200 | 28億1906万 | +5.31% | 16.39 | 1.81 |
| 02/18 | 235 | 235 | 231 | 234 | +0.43% | 12,600 | 27億7168万 | +3.54% | 16.12 | 1.78 |
| 02/17 | 236 | 244 | 231 | 233 | +0.43% | 68,700 | 27億5983万 | +3.1% | 16.05 | 1.77 |
| 02/14 | 229 | 232 | 228 | 232 | +2.2% | 21,800 | 27億4799万 | +3.11% | 15.98 | 1.76 |
| 02/13 | 230 | 230 | 227 | 227 | -1.3% | 5,000 | 26億8876万 | +0.44% | 15.63 | 1.72 |
| 02/12 | 225 | 230 | 224 | 230 | +2.68% | 7,500 | 27億2430万 | +1.77% | 15.84 | 1.75 |
| 02/10 | 222 | 224 | 222 | 224 | +0.9% | 2,200 | 26億5323万 | -0.88% | 15.43 | 1.7 |
| 02/07 | 223 | 223 | 222 | 222 | -0.45% | 7,100 | 26億2954万 | -1.77% | 15.29 | 1.68 |
| 02/06 | 222 | 223 | 222 | 223 | +0.9% | 1,200 | 26億4139万 | -1.76% | 15.36 | 1.69 |
| 02/05 | 221 | 222 | 220 | 221 | 0% | 8,400 | 26億1770万 | -2.64% | 15.22 | 1.68 |
| 02/04 | 224 | 225 | 221 | 221 | -1.34% | 8,800 | 26億1770万 | -2.64% | 15.22 | 1.68 |
| 02/03 | 227 | 227 | 223 | 224 | -0.44% | 4,200 | 26億5323万 | -1.32% | 15.43 | 1.7 |
| 01/31 | 226 | 227 | 224 | 225 | -0.88% | 5,900 | 26億6508万 | -0.88% | 15.5 | 1.71 |
| 01/30 | 229 | 229 | 226 | 227 | -0.87% | 4,800 | 26億8876万 | 0% | 15.63 | 1.72 |
| 01/29 | 225 | 237 | 225 | 229 | +2.23% | 15,200 | 27億1245万 | +0.88% | 15.77 | 1.74 |
| 01/28 | 225 | 225 | 223 | 224 | -1.75% | 4,700 | 26億5323万 | -1.32% | 15.43 | 1.7 |
| 01/27 | 227 | 228 | 225 | 228 | +1.33% | 4,500 | 27億61万 | +0.88% | 15.7 | 1.73 |
| 01/24 | 226 | 226 | 224 | 225 | -0.88% | 3,500 | 26億6508万 | -0.44% | 15.5 | 1.71 |
| 01/23 | 226 | 227 | 223 | 227 | +0.44% | 3,400 | 26億8876万 | +0.89% | 15.63 | 1.72 |
| 01/22 | 224 | 228 | 224 | 226 | +0.89% | 4,600 | 26億7692万 | +0.44% | 15.57 | 1.72 |
| 01/21 | 223 | 225 | 222 | 224 | +0.9% | 6,800 | 26億5323万 | -0.44% | 15.43 | 1.7 |
| 01/20 | 222 | 223 | 221 | 222 | +0.45% | 4,500 | 26億2954万 | -0.89% | 15.29 | 1.68 |
| 01/17 | 224 | 224 | 221 | 221 | -1.78% | 2,400 | 26億1770万 | -1.34% | 15.22 | 1.68 |
| 01/16 | 226 | 227 | 225 | 225 | 0% | 1,800 | 26億6508万 | +0.45% | 15.5 | 1.71 |
| 01/15 | 224 | 226 | 223 | 225 | +1.35% | 2,200 | 26億6508万 | +0.9% | 15.5 | 1.71 |
| 01/14 | 230 | 232 | 220 | 222 | -3.9% | 16,700 | 26億2954万 | -0.45% | 15.29 | 1.68 |
| 01/10 | 228 | 232 | 226 | 231 | +0.87% | 11,500 | 27億3614万 | +4.05% | 15.91 | 1.75 |
| 01/09 | 239 | 239 | 228 | 229 | -3.78% | 15,400 | 27億1245万 | +3.15% | 15.77 | 1.74 |
| 01/08 | 239 | 239 | 236 | 238 | -0.42% | 5,000 | 28億1906万 | +7.69% | 16.39 | 1.81 |
| 01/07 | 232 | 239 | 232 | 239 | +1.27% | 11,700 | 28億3090万 | +8.64% | 16.46 | 1.81 |
| 01/06 | 229 | 244 | 228 | 236 | +3.51% | 18,100 | 27億9537万 | +7.76% | 16.25 | 1.79 |
| 2024 | ||||||||||
| 12/30 | 228 | 231 | 228 | 228 | 0% | 5,100 | 27億61万 | +4.11% | 15.7 | 1.8 |
| 12/27 | 230 | 230 | 228 | 228 | +0.88% | 5,500 | 27億61万 | +4.59% | 15.7 | 1.8 |
| 12/26 | 223 | 233 | 223 | 226 | +1.35% | 39,600 | 26億7692万 | +3.67% | 15.57 | 1.78 |
| 12/25 | 220 | 223 | 219 | 223 | +1.83% | 35,100 | 26億4139万 | +2.29% | 15.36 | 1.76 |
| 12/24 | 223 | 226 | 219 | 219 | -2.67% | 19,400 | 25億9401万 | +0.92% | 15.08 | 1.73 |
| 12/23 | 223 | 225 | 223 | 225 | +0.45% | 40,400 | 26億6508万 | +3.21% | 15.5 | 1.78 |
| 12/20 | 225 | 226 | 224 | 224 | +0.45% | 12,100 | 26億5323万 | +3.23% | 15.43 | 1.77 |
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 | |
| 2016年 3月期 | 1,508 3,015 12/24 | 473 946 2/12 | 5,580,000 2,790,000 12/24 | 78億5286万 | 24億6395万 | +34.23% 2/23 | -31.21% 2/12 |
| 2017年 3月期 | 975 1,950 5/12 | 500 999 8/9 | 588,200 294,100 5/12 | 52億9542万 | 27億1288万 | +19.08% 3/9 | -23.93% 6/24 |
| 2018年 3月期 | 2,330 2/23 | 676 1,351 4/13 | 1,400,800 700,400 8/1 | 137億9313万 | 37億1227万 | +32.48% 9/20 | -17.17% 11/15 |
| 2019年 3月期 | 1,970 4/23 | 812 10/30 | 272,000 5/1 | 116億7382万 | 48億1174万 | +27.6% 11/30 | -19.35% 10/29 |
| 2020年 3月期 | 1,592 2/7 | 540 3/23 | 1,509,900 7/22 | 95億7396万 | 32億7823万 | +26.55% 2/7 | -46.81% 3/23 |
| 2021年 3月期 | 1,339 10/21 10/15 | 451 4/6 | 618,300 11/6 | 81億7834万 | 27億3793万 | +57.96% 5/26 | -26.77% 11/12 |
| 2022年 3月期 | 807 4/6 | 442 2/25 | 188,200 5/11 | 49億2964万 | 27億 | +7.49% 11/8 | -14.27% 5/13 |
| 2023年 3月期 | 488 4/6 | 246 12/28 | 1,319,400 8/31 | 29億8099万 | 15億271万 | +24.25% 7/15 | -24.96% 5/17 |
| 2024年 3月期 | 463 7/4 | 228 12/27 12/18 | 6,587,700 1/12 | 28億2828万 | 13億9276万 | +50.22% 7/6 | -18.29% 8/8 |
| 2025年 3月期 | 328 4/26 | 175 8/7 8/6 | 2,588,400 4/26 | 20億362万 | 20億7284万 | +24.98% 4/14 | -32.72% 8/5 |
| 最新 | 241 2025/5/23 | 29,300 | 28億5459万 | +2.55% 235 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 161%（2.61倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/23 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
175円（2024/08/07） - 38%（1.38倍）
241円（5/23）