株価チャート
株価
5/13
- 前日 (5/12)
- 1,076
- 始値
- 1,072
- 高値
- 1,074
- 安値
- 1,037
- 終値 -3.44%
- 1,039
- 出来高 -29.77%
- 347,300
乖離率
- 株価（5日）
移動平均値 - -10.12%
1,156 - 株価（25日）
移動平均値 - -10.28%
1,158 - 出来高（5日）
移動平均値 - -26.71%
473,860
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 1,072 | 1,074 | 1,037 | 1,039 | -3.44% | 347,300 | 127億2766万 | -10.28% | 13.29 | 2.18 |
| 05/12 | 1,108 | 1,113 | 1,058 | 1,076 | -1.91% | 494,500 | 131億8091万 | -7.72% | 13.76 | 2.26 |
| 05/09 | 1,035 | 1,127 | 1,031 | 1,097 | -13.96% | 1,304,400 | 134億3816万 | -6.48% | 14.03 | 2.3 |
| 05/08 | 1,291 | 1,300 | 1,252 | 1,275 | -1.24% | 155,700 | 156億1864万 | +8.14% | 16.3 | 2.67 |
| 05/07 | 1,281 | 1,314 | 1,261 | 1,291 | +0.78% | 67,400 | 158億1464万 | +9.41% | 16.51 | 2.71 |
| 05/02 | 1,250 | 1,284 | 1,247 | 1,281 | +1.26% | 71,800 | 156億9214万 | +8.38% | 16.38 | 2.69 |
| 05/01 | 1,261 | 1,265 | 1,240 | 1,265 | -0.32% | 38,100 | 154億9614万 | +6.66% | 16.18 | 2.65 |
| 04/30 | 1,229 | 1,270 | 1,223 | 1,269 | +3.25% | 59,400 | 155億4514万 | +6.55% | 16.23 | 2.66 |
| 04/28 | 1,208 | 1,238 | 1,200 | 1,229 | +2.16% | 50,600 | 150億5515万 | +2.76% | 15.72 | 2.58 |
| 04/25 | 1,204 | 1,220 | 1,200 | 1,203 | +0.5% | 20,800 | 147億3665万 | 0% | 15.38 | 2.52 |
| 04/24 | 1,220 | 1,224 | 1,194 | 1,197 | -1.16% | 25,700 | 146億6315万 | -1.16% | 15.31 | 2.51 |
| 04/23 | 1,205 | 1,218 | 1,189 | 1,211 | +1.59% | 34,800 | 148億3465万 | -0.66% | 15.49 | 2.54 |
| 04/22 | 1,176 | 1,192 | 1,150 | 1,192 | +2.05% | 38,200 | 146億190万 | -2.85% | 15.24 | 2.5 |
| 04/21 | 1,176 | 1,196 | 1,159 | 1,168 | -1.02% | 53,700 | 143億790万 | -5.5% | 14.94 | 2.45 |
| 04/18 | 1,148 | 1,182 | 1,136 | 1,180 | +3.24% | 65,400 | 144億5490万 | -5.22% | 15.09 | 2.47 |
| 04/17 | 1,105 | 1,144 | 1,099 | 1,143 | +3.44% | 49,100 | 140億165万 | -8.78% | 14.62 | 2.4 |
| 04/16 | 1,124 | 1,132 | 1,101 | 1,105 | -1.34% | 44,400 | 135億3616万 | -12.58% | 14.13 | 2.32 |
| 04/15 | 1,107 | 1,130 | 1,100 | 1,120 | +0.72% | 50,000 | 137億1991万 | -11.88% | 14.32 | 2.35 |
| 04/14 | 1,125 | 1,128 | 1,109 | 1,112 | +1.09% | 41,700 | 136億2191万 | -12.99% | 14.22 | 2.33 |
| 04/11 | 1,054 | 1,104 | 1,040 | 1,100 | -0.45% | 83,300 | 134億7491万 | -14.46% | 14.07 | 2.31 |
| 04/10 | 1,130 | 1,130 | 1,091 | 1,105 | +7.28% | 59,800 | 135億3616万 | -14.67% | 14.13 | 2.32 |
| 04/09 | 1,063 | 1,070 | 1,016 | 1,030 | -4.81% | 70,100 | 126億1741万 | -21.01% | 13.17 | 2.16 |
| 04/08 | 1,063 | 1,113 | 1,058 | 1,082 | +7.88% | 73,600 | 132億5441万 | -17.78% | 13.84 | 2.27 |
| 04/07 | 999 | 1,054 | 986 | 1,003 | -14.78% | 100,500 | 122億8666万 | -24.42% | 12.83 | 2.1 |
| 04/04 | 1,205 | 1,211 | 1,130 | 1,177 | -4.7% | 112,600 | 144億1815万 | -12.1% | 15.05 | 2.47 |
| 04/03 | 1,217 | 1,248 | 1,206 | 1,235 | -1.59% | 54,000 | 151億2865万 | -8.25% | 15.79 | 2.59 |
| 04/02 | 1,259 | 1,297 | 1,252 | 1,255 | -0.16% | 33,400 | 153億7364万 | -6.97% | 16.05 | 2.63 |
| 04/01 | 1,281 | 1,294 | 1,257 | 1,257 | -1.8% | 30,700 | 153億9814万 | -7.1% | 16.07 | 2.64 |
| 03/31 | 1,335 | 1,348 | 1,280 | 1,280 | -4.62% | 53,100 | 156億7989万 | -5.74% | 18.09 | 2.68 |
| 03/28 | 1,354 | 1,368 | 1,335 | 1,342 | -4.14% | 27,300 | 164億3939万 | -1.54% | 18.96 | 2.81 |
| 03/27 | 1,381 | 1,404 | 1,376 | 1,400 | +0.65% | 33,000 | 171億4988万 | +2.41% | 19.78 | 2.94 |
| 03/26 | 1,391 | 1,402 | 1,383 | 1,391 | -0.07% | 28,200 | 170億3963万 | +1.61% | 19.65 | 2.92 |
| 03/25 | 1,395 | 1,400 | 1,387 | 1,392 | -0.22% | 26,400 | 170億5188万 | +1.46% | 19.67 | 2.92 |
| 03/24 | 1,405 | 1,418 | 1,390 | 1,395 | -0.71% | 22,200 | 170億8863万 | +1.6% | 19.71 | 2.93 |
| 03/21 | 1,400 | 1,405 | 1,381 | 1,405 | +0.07% | 40,800 | 172億1113万 | +2.11% | 19.85 | 2.95 |
| 03/19 | 1,392 | 1,406 | 1,387 | 1,404 | +0.21% | 18,200 | 171億9888万 | +1.89% | 19.84 | 2.94 |
| 03/18 | 1,407 | 1,415 | 1,399 | 1,401 | -0.43% | 27,800 | 171億6213万 | +1.52% | 19.8 | 2.94 |
| 03/17 | 1,390 | 1,415 | 1,390 | 1,407 | +0.86% | 14,500 | 172億3563万 | +1.81% | 19.88 | 2.95 |
| 03/14 | 1,387 | 1,408 | 1,387 | 1,395 | -0.07% | 29,900 | 170億8863万 | +0.87% | 19.71 | 2.93 |
| 03/13 | 1,405 | 1,414 | 1,388 | 1,396 | -0.5% | 63,400 | 171億88万 | +0.87% | 19.72 | 2.93 |
| 03/12 | 1,310 | 1,405 | 1,276 | 1,403 | +9.61% | 181,300 | 171億8663万 | +1.52% | 19.82 | 2.94 |
| 03/11 | 1,287 | 1,289 | 1,266 | 1,280 | -1.69% | 37,300 | 156億7989万 | -7.18% | 18.09 | 2.68 |
| 03/10 | 1,317 | 1,317 | 1,286 | 1,302 | -1.06% | 40,100 | 159億4939万 | -5.79% | 18.4 | 2.73 |
| 03/07 | 1,313 | 1,323 | 1,298 | 1,316 | -0.3% | 34,200 | 161億2089万 | -4.91% | 18.59 | 2.76 |
| 03/06 | 1,332 | 1,335 | 1,316 | 1,320 | -0.6% | 23,000 | 161億6989万 | -4.83% | 18.65 | 2.77 |
| 03/05 | 1,332 | 1,336 | 1,306 | 1,328 | +0.3% | 33,300 | 162億6789万 | -4.32% | 18.76 | 2.78 |
| 03/04 | 1,364 | 1,364 | 1,316 | 1,324 | -3.99% | 39,100 | 162億1889万 | -4.61% | 18.71 | 2.78 |
| 03/03 | 1,332 | 1,381 | 1,323 | 1,379 | +5.91% | 50,700 | 168億9263万 | -0.72% | 19.48 | 2.89 |
| 02/28 | 1,311 | 1,328 | 1,302 | 1,302 | -2.18% | 43,300 | 159億4939万 | -6.13% | 18.4 | 2.73 |
| 02/27 | 1,341 | 1,349 | 1,327 | 1,331 | +0.23% | 47,000 | 163億464万 | -4.04% | 18.81 | 2.79 |
| 02/26 | 1,342 | 1,345 | 1,306 | 1,328 | -1.34% | 72,400 | 162億6789万 | -4.05% | 18.76 | 2.78 |
| 02/25 | 1,349 | 1,373 | 1,340 | 1,346 | -1.9% | 54,700 | 164億8839万 | -2.68% | 19.02 | 2.82 |
| 02/21 | 1,404 | 1,404 | 1,372 | 1,372 | -3.38% | 49,600 | 168億689万 | -0.51% | 19.39 | 2.88 |
| 02/20 | 1,430 | 1,458 | 1,404 | 1,420 | -1.53% | 60,000 | 173億9488万 | +3.27% | 20.06 | 2.98 |
| 02/19 | 1,450 | 1,455 | 1,426 | 1,442 | -0.83% | 28,400 | 176億6438万 | +5.33% | 20.37 | 3.02 |
| 02/18 | 1,448 | 1,464 | 1,442 | 1,454 | +0.48% | 41,600 | 178億1138万 | +6.68% | 20.54 | 3.05 |
| 02/17 | 1,422 | 1,447 | 1,422 | 1,447 | +0.91% | 29,400 | 177億2563万 | +6.63% | 20.45 | 3.03 |
| 02/14 | 1,479 | 1,492 | 1,433 | 1,434 | -1.98% | 49,000 | 175億6638万 | +6.14% | 20.26 | 3.01 |
| 02/13 | 1,465 | 1,480 | 1,443 | 1,463 | +0.48% | 85,500 | 179億2163万 | +8.69% | 20.67 | 3.07 |
| 02/12 | 1,471 | 1,475 | 1,444 | 1,456 | -0.68% | 80,600 | 178億3588万 | +8.66% | 20.57 | 3.05 |
| 02/10 | 1,427 | 1,478 | 1,419 | 1,466 | +2.3% | 112,100 | 179億5838万 | +9.9% | 20.71 | 3.07 |
| 02/07 | 1,390 | 1,469 | 1,390 | 1,433 | -1.17% | 174,200 | 175億5413万 | +7.91% | 20.25 | 3.01 |
| 02/06 | 1,407 | 1,450 | 1,391 | 1,450 | +3.5% | 128,900 | 177億6238万 | +9.6% | 20.49 | 3.04 |
| 02/05 | 1,380 | 1,412 | 1,379 | 1,401 | +3.01% | 70,600 | 171億6213万 | +6.46% | 19.8 | 2.94 |
| 02/04 | 1,353 | 1,372 | 1,341 | 1,360 | +2.33% | 48,000 | 166億5989万 | +3.74% | 19.22 | 2.85 |
| 02/03 | 1,328 | 1,346 | 1,311 | 1,329 | -1.41% | 32,700 | 162億8014万 | +1.61% | 18.78 | 2.79 |
| 01/31 | 1,353 | 1,353 | 1,307 | 1,348 | -0.81% | 37,700 | 165億1289万 | +3.3% | 19.05 | 2.83 |
| 01/30 | 1,385 | 1,385 | 1,356 | 1,359 | -1.16% | 28,300 | 166億4764万 | +4.46% | 19.2 | 2.85 |
| 01/29 | 1,365 | 1,382 | 1,356 | 1,375 | +1.63% | 53,000 | 168億4364万 | +6.01% | 19.43 | 2.88 |
| 01/28 | 1,338 | 1,367 | 1,337 | 1,353 | +1.65% | 31,000 | 165億7414万 | +4.72% | 19.12 | 2.84 |
| 01/27 | 1,375 | 1,378 | 1,330 | 1,331 | -1.33% | 31,700 | 163億464万 | +3.42% | 18.81 | 2.79 |
| 01/24 | 1,325 | 1,360 | 1,304 | 1,349 | +1.12% | 71,000 | 165億2514万 | +5.06% | 19.06 | 2.83 |
| 01/23 | 1,305 | 1,338 | 1,284 | 1,334 | +3.33% | 55,400 | 163億4139万 | +4.14% | 18.85 | 2.8 |
| 01/22 | 1,282 | 1,298 | 1,277 | 1,291 | +1.57% | 26,300 | 158億1464万 | +1.02% | 18.24 | 2.71 |
| 01/21 | 1,288 | 1,288 | 1,269 | 1,271 | -1.63% | 26,400 | 155億6242万 | -0.55% | 17.95 | 2.66 |
| 01/20 | 1,265 | 1,294 | 1,256 | 1,292 | +3.78% | 38,000 | 158億1955万 | +1.1% | 18.25 | 2.71 |
| 01/17 | 1,250 | 1,257 | 1,233 | 1,245 | -1.58% | 36,500 | 152億4407万 | -2.51% | 17.58 | 2.61 |
| 01/16 | 1,294 | 1,298 | 1,265 | 1,265 | -1.25% | 27,900 | 154億8896万 | -1.02% | 17.87 | 2.65 |
| 01/15 | 1,290 | 1,300 | 1,277 | 1,281 | -0.47% | 16,100 | 156億8487万 | +0.23% | 18.09 | 2.69 |
| 01/14 | 1,295 | 1,308 | 1,273 | 1,287 | -1% | 30,700 | 157億5833万 | +0.7% | 18.18 | 2.7 |
| 01/10 | 1,308 | 1,310 | 1,298 | 1,300 | 0% | 19,100 | 159億1751万 | +1.72% | 18.36 | 2.72 |
| 01/09 | 1,300 | 1,313 | 1,287 | 1,300 | -0.46% | 33,900 | 159億1751万 | +1.8% | 18.36 | 2.72 |
| 01/08 | 1,310 | 1,310 | 1,287 | 1,306 | -0.53% | 51,100 | 159億9097万 | +2.27% | 18.44 | 2.74 |
| 01/07 | 1,319 | 1,319 | 1,298 | 1,313 | +0.31% | 43,200 | 160億7668万 | +2.74% | 18.54 | 2.75 |
| 01/06 | 1,342 | 1,342 | 1,306 | 1,309 | -0.23% | 52,700 | 160億2771万 | +2.43% | 18.49 | 2.74 |
| 2024 | ||||||||||
| 12/30 | 1,314 | 1,328 | 1,306 | 1,312 | -0.08% | 25,300 | 160億6444万 | +2.58% | 18.53 | 2.92 |
| 12/27 | 1,289 | 1,313 | 1,289 | 1,313 | +2.34% | 42,600 | 160億7668万 | +2.42% | 18.54 | 2.92 |
| 12/26 | 1,279 | 1,287 | 1,260 | 1,283 | +0.31% | 30,900 | 157億935万 | -0.08% | 18.12 | 2.86 |
| 12/25 | 1,282 | 1,285 | 1,258 | 1,279 | +0.79% | 22,100 | 156億6038万 | -0.7% | 18.06 | 2.85 |
| 12/24 | 1,257 | 1,270 | 1,244 | 1,269 | +1.28% | 58,400 | 155億3794万 | -1.63% | 17.92 | 2.83 |
| 12/23 | 1,255 | 1,259 | 1,232 | 1,253 | -0.16% | 89,900 | 153億3922万 | -3.09% | 17.69 | 2.79 |
| 12/20 | 1,273 | 1,298 | 1,255 | 1,255 | -0.95% | 93,400 | 153億6371万 | -3.09% | 17.72 | 2.79 |
| 12/19 | 1,220 | 1,271 | 1,220 | 1,267 | +2.26% | 33,100 | 155億1061万 | -2.31% | 17.89 | 2.82 |
| 12/18 | 1,231 | 1,240 | 1,209 | 1,239 | +0.73% | 78,100 | 151億6783万 | -4.4% | 17.5 | 2.76 |
| 12/17 | 1,268 | 1,268 | 1,230 | 1,230 | -2.3% | 107,200 | 150億5766万 | -5.17% | 17.37 | 2.74 |
| 12/16 | 1,272 | 1,272 | 1,253 | 1,259 | -0.63% | 17,700 | 154億1267万 | -3% | 17.78 | 2.8 |
| 12/13 | 1,250 | 1,275 | 1,250 | 1,267 | +0.48% | 23,500 | 155億1061万 | -2.31% | 17.89 | 2.82 |
| 12/12 | 1,306 | 1,306 | 1,261 | 1,261 | -2.17% | 41,200 | 154億3716万 | -2.7% | 17.81 | 2.81 |
| 12/11 | 1,296 | 1,296 | 1,278 | 1,289 | +0.31% | 16,800 | 157億7993万 | -0.69% | 18.2 | 2.87 |
| 12/10 | 1,273 | 1,286 | 1,258 | 1,285 | +1.66% | 26,800 | 157億3097万 | -1.08% | 18.14 | 2.86 |
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 3月期 | 1,509 12,070 6/27 | 601 4,805 7/27 | 5,915,200 739,400 6/27 | 160億5503万 | 64億7070万 | +33.55% 9/1 | -26.65% 7/27 |
| 2018年 3月期 | 1,990 3,980 8/23 | 626 1,251 4/13 | 2,606,200 1,303,100 6/8 | 221億6955万 | 69億1万 | +77.89% 6/7 | -24.09% 2/6 |
| 2019年 3月期 | 1,470 9/21 | 816 8/6 | 2,149,000 9/21 | 166億523万 | 92億683万 | +30.52% 9/21 | -23.22% 10/29 |
| 2020年 3月期 | 1,980 8/13 | 1,050 3/13 | 2,104,700 8/9 | 227億5938万 | 122億3040万 | +18.41% 5/20 | -18.83% 2/28 |
| 2021年 3月期 | 4,070 1/4 | 1,064 4/6 | 1,148,100 5/26 | 478億3780万 | 124億317万 | +32.61% 10/14 | -12.47% 8/28 |
| 2022年 3月期 | 3,945 7/8 | 1,855 2/15 | 211,700 2/14 | 465億6551万 | 219億5162万 | +16.31% 4/5 | -19.54% 1/19 |
| 2023年 3月期 | 2,916 8/12 | 1,758 2/14 | 400,000 2/10 | 345億1470万 | 208億6478万 | +11.81% 7/21 | -14.83% 2/13 |
| 2024年 3月期 | 2,459 5/11 | 1,009 10/24 | 1,171,700 11/10 | 291億9777万 | 119億9846万 | +42.52% 11/15 | -18.81% 10/16 |
| 2025年 3月期 | 1,500 7/16 | 995 8/5 | 244,600 9/20 | 183億2472万 | 121億5555万 | +11.96% 9/3 5/14 | -26.02% 8/5 |
| 最新 | 1,039 2025/5/13 | 347,300 | 127億2766万 | -10.28% 1,158 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 223%（3.23倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/05/13 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
601円（2016/07/27） - 73%（1.73倍）
1,039円（5/13）