株価チャート
株価
5/12
- 前日 (5/9)
- 710
- 始値
- 714
- 高値
- 720
- 安値
- 712
- 終値 +0.28%
- 712
- 出来高 +38.89%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +0.85%
706 - 株価（25日）
移動平均値 - +5.95%
672 - 出来高（5日）
移動平均値 - +93.8%
2,580
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 714 | 720 | 712 | 712 | +0.28% | 5,000 | 56億486万 | +5.95% | 12.06 | 1.88 |
| 05/09 | 705 | 714 | 705 | 710 | +0.71% | 3,600 | 55億8912万 | +5.65% | 12.03 | 1.87 |
| 05/08 | 702 | 705 | 700 | 705 | +0.43% | 1,800 | 55億4976万 | +4.91% | 11.95 | 1.86 |
| 05/07 | 706 | 707 | 702 | 702 | +0.14% | 500 | 55億2614万 | +4.31% | 11.89 | 1.85 |
| 05/02 | 697 | 709 | 697 | 701 | -0.57% | 2,000 | 55億1827万 | +4.16% | 11.88 | 1.85 |
| 05/01 | 705 | 705 | 696 | 705 | 0% | 1,700 | 55億4976万 | +4.44% | 11.95 | 1.86 |
| 04/30 | 680 | 715 | 679 | 705 | +4.6% | 14,400 | 55億4976万 | +4.44% | 11.95 | 1.86 |
| 04/28 | 665 | 674 | 663 | 674 | -0.15% | 1,300 | 53億572万 | +0.15% | 11.42 | 1.78 |
| 04/25 | 678 | 678 | 675 | 675 | -0.44% | 800 | 53億1360万 | +0.3% | 11.44 | 1.78 |
| 04/24 | 676 | 678 | 653 | 678 | +0.74% | 4,300 | 53億3721万 | +0.89% | 11.49 | 1.79 |
| 04/23 | 667 | 673 | 651 | 673 | +1.36% | 2,200 | 52億9785万 | +0.3% | 11.4 | 1.77 |
| 04/22 | 654 | 668 | 653 | 664 | +0.45% | 2,500 | 52億2700万 | -0.9% | 11.25 | 1.75 |
| 04/21 | 665 | 666 | 660 | 661 | -0.6% | 900 | 52億140万 | -1.34% | 11.2 | 1.74 |
| 04/18 | 673 | 673 | 665 | 665 | -1.04% | 1,900 | 52億3288万 | -0.6% | 11.27 | 1.75 |
| 04/17 | 665 | 672 | 665 | 672 | +0.6% | 1,700 | 52億8796万 | +0.45% | 11.39 | 1.77 |
| 04/16 | 688 | 688 | 668 | 668 | -2.91% | 5,700 | 52億5649万 | -0.15% | 11.32 | 1.76 |
| 04/15 | 677 | 689 | 672 | 688 | +3.77% | 1,800 | 54億1387万 | +2.99% | 11.66 | 1.81 |
| 04/14 | 647 | 671 | 643 | 663 | +3.76% | 3,900 | 52億1714万 | -0.6% | 11.23 | 1.75 |
| 04/11 | 630 | 639 | 617 | 639 | +0.79% | 5,300 | 50億2829万 | -4.2% | 10.83 | 1.69 |
| 04/10 | 656 | 656 | 630 | 634 | +2.92% | 15,600 | 49億8894万 | -4.95% | 10.74 | 1.67 |
| 04/09 | 601 | 629 | 600 | 616 | -2.38% | 16,600 | 48億4730万 | -7.78% | 10.44 | 1.62 |
| 04/08 | 614 | 641 | 614 | 631 | +7.86% | 8,200 | 49億6533万 | -5.68% | 10.69 | 1.66 |
| 04/07 | 600 | 626 | 585 | 585 | -12.69% | 14,200 | 46億336万 | -12.69% | 9.91 | 1.54 |
| 04/04 | 692 | 694 | 640 | 670 | -4.96% | 16,600 | 52億7223万 | -0.3% | 11.35 | 1.77 |
| 04/03 | 699 | 716 | 699 | 705 | -1.81% | 5,500 | 55億4764万 | +5.07% | 11.95 | 1.86 |
| 04/02 | 714 | 720 | 708 | 718 | +0.56% | 4,100 | 56億4994万 | +7.32% | 12.17 | 1.89 |
| 04/01 | 725 | 725 | 710 | 714 | -1.38% | 10,200 | 56億1846万 | +7.05% | 12.1 | 1.88 |
| 03/31 | 709 | 725 | 700 | 724 | +2.12% | 13,900 | 56億9715万 | +8.87% | 12.27 | 1.91 |
| 03/28 | 717 | 720 | 702 | 709 | -2.74% | 9,000 | 55億7912万 | +6.78% | 12.01 | 1.87 |
| 03/27 | 718 | 737 | 712 | 729 | +1.53% | 29,900 | 57億3650万 | +10.12% | 12.35 | 1.92 |
| 03/26 | 726 | 726 | 700 | 718 | +8.79% | 92,700 | 56億4994万 | +8.79% | 12.17 | 1.89 |
| 03/25 | 669 | 669 | 660 | 660 | 0% | 1,300 | 51億9354万 | +0.3% | 11.18 | 1.74 |
| 03/24 | 663 | 667 | 657 | 660 | +0.46% | 3,000 | 51億9354万 | +0.15% | 11.18 | 1.74 |
| 03/21 | 669 | 669 | 657 | 657 | -0.9% | 3,000 | 51億6993万 | -0.3% | 11.13 | 1.73 |
| 03/19 | 656 | 664 | 651 | 663 | +2.47% | 5,900 | 52億1714万 | +0.45% | 11.23 | 1.75 |
| 03/18 | 646 | 657 | 646 | 647 | +0.15% | 2,700 | 50億9124万 | -2.12% | 10.96 | 1.71 |
| 03/17 | 655 | 655 | 633 | 646 | -1.37% | 5,600 | 50億8337万 | -2.42% | 10.95 | 1.7 |
| 03/14 | 659 | 662 | 652 | 655 | -0.76% | 800 | 51億5419万 | -1.21% | 11.1 | 1.73 |
| 03/13 | 660 | 661 | 660 | 660 | 0% | 1,000 | 51億9354万 | -0.45% | 11.18 | 1.74 |
| 03/12 | 656 | 661 | 656 | 660 | +1.07% | 800 | 51億9354万 | -0.45% | 11.18 | 1.74 |
| 03/11 | 657 | 660 | 653 | 653 | -1.06% | 2,400 | 51億3845万 | -1.36% | 11.06 | 1.72 |
| 03/10 | 660 | 660 | 660 | 660 | +0.46% | 1,200 | 51億9354万 | -0.6% | 11.18 | 1.74 |
| 03/07 | 653 | 657 | 652 | 657 | +0.61% | 1,200 | 51億6993万 | -1.2% | 11.13 | 1.73 |
| 03/06 | 647 | 654 | 647 | 653 | +0.46% | 1,800 | 51億3845万 | -1.95% | 11.06 | 1.72 |
| 03/05 | 645 | 651 | 645 | 650 | +0.78% | 2,800 | 51億1485万 | -2.55% | 11.01 | 1.71 |
| 03/04 | 645 | 645 | 645 | 645 | -0.77% | 700 | 50億7550万 | -3.44% | 10.93 | 1.7 |
| 03/03 | 643 | 651 | 643 | 650 | +1.09% | 3,900 | 51億1485万 | -2.84% | 11.01 | 1.71 |
| 02/28 | 638 | 653 | 638 | 643 | -0.31% | 2,200 | 50億5976万 | -4.03% | 10.89 | 1.7 |
| 02/27 | 642 | 651 | 642 | 645 | -1.07% | 2,500 | 50億7550万 | -3.87% | 10.93 | 1.7 |
| 02/26 | 660 | 660 | 652 | 652 | -1.66% | 6,300 | 51億3058万 | -2.98% | 11.05 | 1.72 |
| 02/25 | 666 | 670 | 658 | 663 | -1.49% | 6,400 | 52億1714万 | -1.49% | 11.23 | 1.75 |
| 02/21 | 678 | 680 | 673 | 673 | -1.03% | 2,400 | 52億9583万 | +0.15% | 11.4 | 1.77 |
| 02/20 | 686 | 688 | 680 | 680 | -0.15% | 2,700 | 53億5092万 | +1.19% | 11.52 | 1.79 |
| 02/19 | 678 | 688 | 678 | 681 | +0.44% | 3,200 | 53億5878万 | +1.49% | 11.54 | 1.8 |
| 02/18 | 668 | 685 | 667 | 678 | +1.65% | 5,700 | 53億3518万 | +1.35% | 11.49 | 1.79 |
| 02/17 | 651 | 669 | 639 | 667 | -0.3% | 15,500 | 52億4862万 | -0.3% | 11.3 | 1.76 |
| 02/14 | 667 | 673 | 660 | 669 | +0.3% | 11,200 | 52億6436万 | 0% | 11.34 | 1.76 |
| 02/13 | 674 | 689 | 651 | 667 | -1.91% | 6,100 | 52億4862万 | -0.3% | 11.3 | 1.76 |
| 02/12 | 697 | 697 | 676 | 680 | -1.73% | 4,100 | 53億5092万 | +1.49% | 11.52 | 1.79 |
| 02/10 | 680 | 692 | 673 | 692 | +3.28% | 5,200 | 54億4534万 | +3.28% | 11.73 | 1.83 |
| 02/07 | 669 | 670 | 660 | 670 | +1.52% | 2,000 | 52億7223万 | 0% | 11.35 | 1.77 |
| 02/06 | 662 | 668 | 659 | 660 | -0.3% | 1,100 | 51億9354万 | -1.49% | 11.18 | 1.74 |
| 02/05 | 658 | 664 | 656 | 662 | +0.46% | 5,000 | 52億927万 | -1.19% | 11.22 | 1.75 |
| 02/04 | 654 | 659 | 650 | 659 | +1.54% | 3,200 | 51億8567万 | -1.79% | 11.17 | 1.74 |
| 02/03 | 689 | 689 | 635 | 649 | -5.94% | 27,500 | 51億698万 | -3.13% | 11 | 1.71 |
| 01/31 | 675 | 691 | 675 | 690 | +1.47% | 2,400 | 54億2961万 | +3.45% | 11.69 | 1.82 |
| 01/30 | 692 | 692 | 674 | 680 | -1.45% | 2,500 | 53億5092万 | +2.56% | 11.52 | 1.79 |
| 01/29 | 678 | 690 | 677 | 690 | +1.47% | 3,500 | 54億2961万 | +4.86% | 11.69 | 1.82 |
| 01/28 | 660 | 690 | 660 | 680 | +1.8% | 1,500 | 53億5092万 | +4.13% | 11.52 | 1.79 |
| 01/27 | 678 | 688 | 662 | 668 | +0.3% | 13,200 | 52億5649万 | +2.93% | 11.32 | 1.76 |
| 01/24 | 679 | 679 | 665 | 666 | -1.62% | 4,000 | 52億4075万 | +3.26% | 11.28 | 1.76 |
| 01/23 | 678 | 684 | 672 | 677 | -0.15% | 1,300 | 53億2731万 | +5.45% | 11.47 | 1.79 |
| 01/22 | 667 | 678 | 660 | 678 | +1.19% | 7,600 | 53億3518万 | +6.27% | 11.49 | 1.79 |
| 01/21 | 659 | 670 | 656 | 670 | +0.9% | 4,200 | 52億7223万 | +5.68% | 11.35 | 1.77 |
| 01/20 | 656 | 666 | 656 | 664 | +1.07% | 3,100 | 52億2501万 | +5.23% | 11.25 | 1.75 |
| 01/17 | 651 | 662 | 651 | 657 | -0.3% | 5,400 | 51億6993万 | +4.62% | 11.13 | 1.73 |
| 01/16 | 653 | 659 | 653 | 659 | +0.92% | 3,300 | 51億8567万 | +5.27% | 11.17 | 1.74 |
| 01/15 | 648 | 660 | 648 | 653 | +0.46% | 3,300 | 51億3845万 | +4.82% | 11.06 | 1.72 |
| 01/14 | 661 | 664 | 650 | 650 | -3.13% | 3,500 | 51億1485万 | +4.67% | 11.01 | 1.71 |
| 01/10 | 669 | 676 | 669 | 671 | +1.05% | 4,800 | 52億8009万 | +8.23% | 11.37 | 1.77 |
| 01/09 | 666 | 676 | 649 | 664 | -1.78% | 9,200 | 52億2501万 | +7.62% | 11.25 | 1.75 |
| 01/08 | 678 | 698 | 669 | 676 | +0.15% | 10,400 | 53億1944万 | +9.92% | 11.45 | 1.78 |
| 01/07 | 698 | 698 | 665 | 675 | -2.32% | 11,600 | 53億1157万 | +10.29% | 11.44 | 1.78 |
| 01/06 | 713 | 714 | 690 | 691 | -1.43% | 16,300 | 54億3747万 | +13.46% | 11.71 | 1.82 |
| 2024 | ||||||||||
| 12/30 | 662 | 701 | 662 | 701 | +5.89% | 44,800 | 55億1616万 | +16.06% | 11.88 | 1.85 |
| 12/27 | 661 | 675 | 658 | 662 | +1.69% | 24,000 | 52億927万 | +10.52% | 11.22 | 1.75 |
| 12/26 | 686 | 686 | 651 | 651 | -5.1% | 29,100 | 51億2271万 | +9.23% | 11.03 | 1.72 |
| 12/25 | 650 | 686 | 641 | 686 | +5.54% | 96,800 | 53億9813万 | +15.88% | 11.62 | 1.81 |
| 12/24 | 621 | 665 | 606 | 650 | +13.84% | 283,600 | 51億1485万 | +10.73% | 11.01 | 1.71 |
| 12/23 | 576 | 583 | 566 | 571 | -2.06% | 8,700 | 44億9319万 | -2.23% | 9.67 | 1.51 |
| 12/20 | 560 | 585 | 560 | 583 | +4.11% | 16,000 | 45億8762万 | -0.17% | 9.88 | 1.54 |
| 12/19 | 564 | 567 | 560 | 560 | -0.71% | 2,500 | 44億664万 | -4.11% | 9.49 | 1.48 |
| 12/18 | 570 | 570 | 563 | 564 | -1.05% | 1,800 | 44億3811万 | -3.59% | 9.56 | 1.49 |
| 12/17 | 576 | 576 | 570 | 570 | -1.72% | 2,300 | 44億8533万 | -2.9% | 9.66 | 1.5 |
| 12/16 | 582 | 584 | 576 | 580 | -0.85% | 2,200 | 45億6402万 | -1.53% | 9.83 | 1.53 |
| 12/13 | 583 | 591 | 575 | 585 | +0.34% | 3,900 | 46億336万 | -0.68% | 9.91 | 1.54 |
| 12/12 | 581 | 586 | 576 | 583 | +0.34% | 1,600 | 45億8762万 | -1.19% | 9.88 | 1.54 |
| 12/11 | 588 | 594 | 580 | 581 | -1.19% | 5,700 | 45億7188万 | -1.86% | 9.84 | 1.53 |
| 12/10 | 598 | 598 | 588 | 588 | -1.18% | 1,700 | 46億2697万 | -0.68% | 9.96 | 1.55 |
| 12/09 | 592 | 595 | 585 | 595 | +0.17% | 3,500 | 46億8205万 | +0.34% | 10.08 | 1.57 |
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 | 789 3,155 3/24 | 466 1,863 3/31 | 7,690,000 1,922,500 3/24 | 58億867万 | 34億2996万 | +136.94% 5/10 | - |
| 2017年 3月期 | 1,460 5,840 6/14 | 373 1,490 4/18 | 8,035,200 2,008,800 5/10 | 107億5202万 | 26億8200万 | +127.31% 5/11 | -23.12% 6/17 |
| 2018年 3月期 | 1,143 2,285 2/27 | 610 1,220 2/6 | 4,479,600 2,239,800 2/27 | 88億2444万 | 47億1151万 | +35.19% 2/26 | -12.18% 11/15 |
| 2019年 3月期 | 877 1,753 5/25 | 245 490 12/25 | 1,258,600 629,300 5/25 | 68億93万 | 19億218万 | +38.62% 3/12 3/11 | -33.11% 12/25 |
| 2020年 3月期 | 1,520 3,040 1/16 | 335 670 6/4 | 4,066,800 2,033,400 11/19 | 118億1040万 | 26億94万 | +48.07% 12/2 | -35.86% 3/13 |
| 2021年 3月期 | 2,720 5,440 6/17 | 999 1,997 4/3 | 2,949,000 1,474,500 5/26 | 212億2252万 | 77億5834万 | +45.84% 6/4 | -17.54% 7/2 |
| 2022年 3月期 | 1,755 4/8 | 739 3/9 | 472,700 4/7 | 137億9535万 | 58億1519万 | +28.88% 8/18 | -22.56% 2/24 |
| 2023年 3月期 | 1,168 8/25 | 745 12/21 | 583,200 12/14 | 91億9099万 | 58億6240万 | +24.41% 8/24 | -11.5% 9/28 |
| 2024年 3月期 | 864 6/19 | 503 12/28 | 219,500 6/6 | 67億9881万 | 39億5810万 | +18.94% 1/30 | -10.73% 12/27 |
| 最新 | 712 2025/5/12 | 5,000 | 56億486万 | +5.95% 672 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 351%（4.51倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/05/12 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
245円（2018/12/25） - 191%（2.91倍）
712円（5/12）