株価チャート
株価
5/23
- 前日 (5/22)
- 1,223
- 始値
- 1,243
- 高値
- 1,243
- 安値
- 1,215
- 終値 -0.65%
- 1,215
- 出来高 +92.59%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -1.38%
1,232 - 株価（25日）
移動平均値 - -4.63%
1,274 - 出来高（5日）
移動平均値 - +7%
4,860
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 | 1,243 | 1,243 | 1,215 | 1,215 | -0.65% | 5,200 | 47億4068万 | -4.63% | 47.4 | 2.87 |
| 05/22 | 1,220 | 1,238 | 1,220 | 1,223 | -1.05% | 2,700 | 47億7190万 | -4.38% | 47.71 | 2.89 |
| 05/21 | 1,234 | 1,247 | 1,223 | 1,236 | -0.4% | 6,000 | 48億2262万 | -3.51% | 48.22 | 2.92 |
| 05/20 | 1,216 | 1,241 | 1,216 | 1,241 | -0.32% | 1,500 | 48億4213万 | -3.2% | 48.42 | 2.94 |
| 05/19 | 1,255 | 1,255 | 1,217 | 1,245 | -0.16% | 8,900 | 48億5774万 | -2.81% | 48.57 | 2.94 |
| 05/16 | 1,238 | 1,278 | 1,180 | 1,247 | +0.65% | 56,700 | 48億6554万 | -2.35% | 48.65 | 2.95 |
| 05/15 | 1,166 | 1,239 | 1,153 | 1,239 | +6.26% | 31,900 | 48億3433万 | -2.67% | 48.34 | 2.93 |
| 05/14 | 1,194 | 1,194 | 1,166 | 1,166 | -2.35% | 6,700 | 45億4949万 | -8.04% | 45.49 | 2.76 |
| 05/13 | 1,152 | 1,210 | 1,141 | 1,194 | -5.84% | 55,400 | 46億5874万 | -5.98% | 46.58 | 2.82 |
| 05/12 | 1,274 | 1,282 | 1,248 | 1,268 | +0.71% | 15,100 | 49億4748万 | -0.08% | 49.47 | 3 |
| 05/09 | 1,221 | 1,260 | 1,217 | 1,259 | +3.54% | 10,000 | 49億1236万 | -0.63% | 49.12 | 2.98 |
| 05/08 | 1,243 | 1,291 | 1,214 | 1,216 | -3.11% | 52,500 | 47億4458万 | -4.03% | 47.44 | 2.88 |
| 05/07 | 1,245 | 1,311 | 1,218 | 1,255 | +3.04% | 52,200 | 48億9675万 | -1.18% | 48.96 | 2.97 |
| 05/02 | 1,280 | 1,320 | 1,215 | 1,218 | -6.31% | 105,300 | 47億5239万 | -4.32% | 47.52 | 2.88 |
| 05/01 | 1,318 | 1,367 | 1,264 | 1,300 | -1.14% | 246,000 | 50億7234万 | +1.64% | 50.72 | 3.07 |
| 04/30 | 1,336 | 1,370 | 1,269 | 1,315 | -1.57% | 102,100 | 51億3086万 | +2.73% | 51.3 | 3.11 |
| 04/28 | 1,337 | 1,404 | 1,276 | 1,336 | -1.26% | 132,700 | 52億1280万 | +4.38% | 52.12 | 3.16 |
| 04/25 | 1,350 | 1,385 | 1,326 | 1,353 | +4.32% | 36,600 | 52億7913万 | +5.7% | 52.78 | 3.2 |
| 04/24 | 1,380 | 1,401 | 1,297 | 1,297 | -2.11% | 35,600 | 50億6063万 | +1.33% | 50.6 | 3.07 |
| 04/23 | 1,380 | 1,380 | 1,308 | 1,325 | -3.07% | 13,800 | 51億6988万 | +3.19% | 51.69 | 3.13 |
| 04/22 | 1,367 | 1,378 | 1,347 | 1,367 | +0.51% | 22,500 | 53億3376万 | +6.22% | 53.33 | 3.23 |
| 04/21 | 1,364 | 1,381 | 1,336 | 1,360 | +1.04% | 12,600 | 53億644万 | +5.75% | 53.06 | 3.22 |
| 04/18 | 1,333 | 1,376 | 1,316 | 1,346 | +1.97% | 36,900 | 52億5182万 | +4.83% | 52.51 | 3.18 |
| 04/17 | 1,320 | 1,350 | 1,301 | 1,320 | 0% | 20,000 | 51億5037万 | +2.88% | 51.5 | 3.12 |
| 04/16 | 1,307 | 1,348 | 1,291 | 1,320 | 0% | 12,100 | 51億5037万 | +3.04% | 51.5 | 3.12 |
| 04/15 | 1,286 | 1,330 | 1,276 | 1,320 | +3.77% | 12,000 | 51億5037万 | +3.04% | 51.5 | 3.12 |
| 04/14 | 1,290 | 1,300 | 1,264 | 1,272 | -0.31% | 11,900 | 49億6308万 | -0.63% | 49.62 | 3.01 |
| 04/11 | 1,181 | 1,280 | 1,181 | 1,276 | +5.72% | 27,500 | 49億7869万 | -0.39% | 49.78 | 3.02 |
| 04/10 | 1,172 | 1,225 | 1,144 | 1,207 | +5.69% | 13,700 | 47億947万 | -5.92% | 47.09 | 2.85 |
| 04/09 | 1,148 | 1,150 | 1,116 | 1,142 | -1.64% | 11,700 | 44億5585万 | -11.34% | 44.55 | 2.7 |
| 04/08 | 1,156 | 1,190 | 1,126 | 1,161 | +5.93% | 9,200 | 45億2998万 | -10.49% | 45.29 | 2.75 |
| 04/07 | 1,096 | 1,145 | 1,050 | 1,096 | -9.87% | 26,400 | 42億7637万 | -16.14% | 42.76 | 2.59 |
| 04/04 | 1,186 | 1,249 | 1,115 | 1,216 | +2.1% | 33,800 | 47億4458万 | -7.74% | 47.44 | 2.88 |
| 04/03 | 1,186 | 1,259 | 1,150 | 1,191 | -1.98% | 26,300 | 46億4704万 | -10.65% | 46.46 | 2.82 |
| 04/02 | 1,244 | 1,246 | 1,215 | 1,215 | -1.94% | 12,600 | 47億4068万 | -10.07% | 47.4 | 2.87 |
| 04/01 | 1,305 | 1,305 | 1,218 | 1,239 | -5.56% | 31,600 | 48億3433万 | -9.36% | 48.34 | 2.93 |
| 03/31 | 1,282 | 1,313 | 1,260 | 1,312 | -0.76% | 22,000 | 51億1916万 | -5.13% | 51.19 | 3.1 |
| 03/28 | 1,334 | 1,362 | 1,306 | 1,322 | -2.65% | 16,000 | 51億5817万 | -5.1% | 51.58 | 3.13 |
| 03/27 | 1,300 | 1,358 | 1,300 | 1,358 | +2.49% | 18,100 | 52億9864万 | -3.35% | 52.98 | 3.21 |
| 03/26 | 1,340 | 1,350 | 1,285 | 1,325 | -0.75% | 29,800 | 51億6988万 | -6.36% | 51.69 | 3.13 |
| 03/25 | 1,360 | 1,375 | 1,335 | 1,335 | -0.07% | 13,000 | 52億890万 | -6.32% | 52.08 | 3.16 |
| 03/24 | 1,367 | 1,367 | 1,322 | 1,336 | -1.04% | 6,000 | 52億1280万 | -6.18% | 52.12 | 3.16 |
| 03/21 | 1,380 | 1,409 | 1,345 | 1,350 | -3.36% | 18,300 | 52億6743万 | -5.2% | 52.67 | 3.19 |
| 03/19 | 1,382 | 1,397 | 1,358 | 1,397 | +0.65% | 19,400 | 54億5081万 | -1.9% | 54.5 | 3.3 |
| 03/18 | 1,344 | 1,388 | 1,314 | 1,388 | +3.97% | 28,400 | 54億1569万 | -2.39% | 54.15 | 3.28 |
| 03/17 | 1,324 | 1,357 | 1,301 | 1,335 | +0.45% | 35,700 | 52億890万 | -5.92% | 52.08 | 3.16 |
| 03/14 | 1,295 | 1,329 | 1,295 | 1,329 | +1.53% | 9,700 | 51億8549万 | -6.21% | 51.85 | 3.14 |
| 03/13 | 1,315 | 1,315 | 1,288 | 1,309 | +1.87% | 7,600 | 51億745万 | -7.62% | 51.07 | 3.1 |
| 03/12 | 1,299 | 1,313 | 1,281 | 1,285 | -2.06% | 11,800 | 50億1381万 | -9.25% | 50.13 | 3.04 |
| 03/11 | 1,294 | 1,315 | 1,262 | 1,312 | +0.77% | 20,200 | 51億1916万 | -7.41% | 51.19 | 3.1 |
| 03/10 | 1,321 | 1,330 | 1,285 | 1,302 | +0.77% | 9,500 | 50億8014万 | -8.25% | 50.8 | 3.08 |
| 03/07 | 1,303 | 1,313 | 1,281 | 1,292 | -2.49% | 13,500 | 50億4112万 | -9.14% | 50.41 | 3.06 |
| 03/06 | 1,326 | 1,344 | 1,311 | 1,325 | 0% | 12,100 | 51億6988万 | -7.08% | 51.69 | 3.13 |
| 03/05 | 1,350 | 1,370 | 1,310 | 1,325 | -3.99% | 24,200 | 45億6568万 | -7.21% | 51.69 | 2.77 |
| 03/04 | 1,369 | 1,388 | 1,321 | 1,380 | -1.15% | 41,600 | 47億5520万 | -3.36% | 53.84 | 2.88 |
| 03/03 | 1,401 | 1,463 | 1,384 | 1,396 | +1.97% | 58,900 | 48億1033万 | -2.24% | 54.46 | 2.92 |
| 02/28 | 1,600 | 1,606 | 1,355 | 1,369 | -14.76% | 178,500 | 47億1730万 | -3.93% | 53.41 | 2.86 |
| 02/27 | 1,612 | 1,639 | 1,580 | 1,606 | -1.35% | 17,200 | 55億3395万 | +12.94% | 62.66 | 3.35 |
| 02/26 | 1,623 | 1,630 | 1,586 | 1,628 | +0.31% | 11,000 | 56億976万 | +15.54% | 63.51 | 3.4 |
| 02/25 | 1,605 | 1,638 | 1,575 | 1,623 | -0.98% | 30,700 | 55億9253万 | +16.34% | 63.32 | 3.39 |
| 02/21 | 1,568 | 1,662 | 1,545 | 1,639 | +4.39% | 47,400 | 56億4766万 | +18.68% | 63.94 | 3.42 |
| 02/20 | 1,587 | 1,624 | 1,555 | 1,570 | -3.21% | 36,400 | 54億990万 | +15.02% | 61.25 | 3.28 |
| 02/19 | 1,595 | 1,654 | 1,575 | 1,622 | +1.69% | 67,500 | 55億8908万 | +19.88% | 63.28 | 3.39 |
| 02/18 | 1,502 | 1,690 | 1,466 | 1,595 | +1.4% | 142,000 | 54億9605万 | +19.03% | 62.23 | 3.33 |
| 02/17 | 1,619 | 1,626 | 1,530 | 1,573 | +18.63% | 194,000 | 54億2024万 | +18.27% | 61.37 | 3.29 |
| 02/14 | 1,314 | 1,326 | 1,286 | 1,326 | +0.91% | 15,600 | 45億6913万 | +0.45% | 51.73 | 2.77 |
| 02/13 | 1,343 | 1,343 | 1,281 | 1,314 | -3.17% | 26,700 | 45億2778万 | -0.38% | 51.26 | 2.74 |
| 02/12 | 1,341 | 1,358 | 1,330 | 1,357 | +1.27% | 12,100 | 46億7595万 | +3.04% | 52.94 | 2.83 |
| 02/10 | 1,314 | 1,366 | 1,310 | 1,340 | +1.98% | 20,600 | 46億1737万 | +1.98% | 52.28 | 2.8 |
| 02/07 | 1,296 | 1,329 | 1,276 | 1,314 | +1.39% | 28,300 | 45億2778万 | -0.08% | 51.26 | 2.74 |
| 02/06 | 1,315 | 1,330 | 1,296 | 1,296 | -1.67% | 3,800 | 44億6575万 | -1.52% | 50.56 | 2.71 |
| 02/05 | 1,302 | 1,323 | 1,293 | 1,318 | +2.17% | 9,400 | 45億4156万 | +0.08% | 51.42 | 2.75 |
| 02/04 | 1,310 | 1,315 | 1,280 | 1,290 | -1.07% | 14,600 | 44億4508万 | -2.05% | 50.33 | 2.69 |
| 02/03 | 1,339 | 1,346 | 1,302 | 1,304 | -4.47% | 21,700 | 44億9332万 | -1.06% | 50.87 | 2.72 |
| 01/31 | 1,380 | 1,380 | 1,322 | 1,365 | -1.23% | 18,000 | 47億351万 | +3.57% | 53.25 | 2.85 |
| 01/30 | 1,377 | 1,396 | 1,350 | 1,382 | -1% | 29,700 | 47億6209万 | +5.1% | 53.92 | 2.89 |
| 01/29 | 1,360 | 1,399 | 1,333 | 1,396 | +2.65% | 55,400 | 48億1033万 | +6.4% | 54.46 | 2.92 |
| 01/28 | 1,319 | 1,373 | 1,280 | 1,360 | +1.87% | 28,300 | 46億8628万 | +4.13% | 53.06 | 2.84 |
| 01/27 | 1,372 | 1,372 | 1,286 | 1,335 | -2.84% | 20,600 | 46億14万 | +2.61% | 52.08 | 2.79 |
| 01/24 | 1,326 | 1,380 | 1,323 | 1,374 | +3.62% | 37,200 | 47億3452万 | +5.94% | 53.6 | 2.87 |
| 01/23 | 1,298 | 1,375 | 1,289 | 1,326 | +2.16% | 65,200 | 45億6913万 | +2.63% | 51.73 | 2.77 |
| 01/22 | 1,268 | 1,300 | 1,268 | 1,298 | +1.88% | 5,700 | 44億7264万 | +0.7% | 50.64 | 2.71 |
| 01/21 | 1,317 | 1,317 | 1,270 | 1,274 | -1.32% | 7,300 | 43億8880万 | -0.93% | 49.7 | 2.66 |
| 01/20 | 1,264 | 1,323 | 1,257 | 1,291 | +2.14% | 26,200 | 44億4736万 | +0.47% | 50.37 | 2.7 |
| 01/17 | 1,250 | 1,278 | 1,250 | 1,264 | +1.53% | 8,900 | 43億5435万 | -1.56% | 49.31 | 2.64 |
| 01/16 | 1,260 | 1,262 | 1,245 | 1,245 | -1.5% | 11,700 | 42億8890万 | -2.81% | 48.57 | 2.6 |
| 01/15 | 1,316 | 1,316 | 1,264 | 1,264 | -3.14% | 15,700 | 43億5435万 | -1.1% | 49.31 | 2.64 |
| 01/14 | 1,327 | 1,327 | 1,273 | 1,305 | -1.66% | 22,000 | 44億9559万 | +2.35% | 50.91 | 2.73 |
| 01/10 | 1,326 | 1,370 | 1,302 | 1,327 | -1.48% | 30,100 | 45億7138万 | +4.32% | 51.77 | 2.77 |
| 01/09 | 1,298 | 1,350 | 1,295 | 1,347 | +3.78% | 26,200 | 46億4028万 | +6.15% | 52.55 | 2.81 |
| 01/08 | 1,259 | 1,320 | 1,259 | 1,298 | +3.84% | 16,500 | 44億7148万 | +2.69% | 50.64 | 2.71 |
| 01/07 | 1,303 | 1,303 | 1,236 | 1,250 | -2.95% | 24,100 | 43億612万 | -0.87% | 48.77 | 2.61 |
| 01/06 | 1,358 | 1,358 | 1,280 | 1,288 | -5.92% | 53,600 | 44億3703万 | +2.3% | 50.25 | 2.69 |
| 2024 | ||||||||||
| 12/30 | 1,375 | 1,375 | 1,299 | 1,369 | +2.47% | 39,000 | 47億1606万 | +9% | - | 3.69 |
| 12/27 | 1,307 | 1,399 | 1,306 | 1,336 | +1.21% | 73,800 | 46億238万 | +6.79% | - | 3.6 |
| 12/26 | 1,324 | 1,335 | 1,294 | 1,320 | -0.45% | 161,500 | 45億4726万 | +5.68% | - | 3.56 |
| 12/25 | 1,323 | 1,361 | 1,310 | 1,326 | +1.53% | 44,900 | 45億6793万 | +6.59% | - | 3.57 |
| 12/24 | 1,308 | 1,324 | 1,264 | 1,306 | -0.38% | 25,600 | 44億9903万 | +5.41% | - | 3.52 |
| 12/23 | 1,291 | 1,311 | 1,250 | 1,311 | +1.86% | 23,600 | 45億1626万 | +6.24% | - | 3.53 |
| 12/20 | 1,310 | 1,320 | 1,263 | 1,287 | -1% | 27,700 | 44億3358万 | +4.8% | - | 3.47 |
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 | 4,897 14,690 12/1 | 2,577 7,730 12/18 | 2,595,000 865,000 12/8 | 149億8380万 | 78億8460万 | +12.47% 1/15 | -20.68% 2/6 |
| 2018年 12月期 | 3,567 10,700 1/4 | 1,400 12/26 | 471,800 5/8 | 112億5105万 | 44億1630万 | +22.23% 1/24 | -30.4% 12/25 |
| 2019年 12月期 | 2,490 1/25 | 1,050 9/5 9/4 | 256,800 1/25 | 78億5470万 | 34億4547万 | +15.43% 11/19 | -18.76% 2/22 |
| 2020年 12月期 | 1,384 1/10 | 457 3/23 | 590,500 10/5 | 45億7425万 | 15億1248万 | +40.73% 10/5 | -35.43% 3/11 |
| 2021年 12月期 | 1,620 11/19 | 720 8/18 | 1,266,400 11/19 | 54億5486万 | 24億2438万 | +54.37% 11/18 | -15.13% 5/18 |
| 2022年 12月期 | 1,485 5/31 | 752 3/9 | 982,800 1/28 | 50億9518万 | 25億8018万 | +24.8% 5/19 | -13.98% 8/16 |
| 2023年 12月期 | 1,347 10/23 | 780 8/18 | 9,160,800 10/19 | 46億3623万 | 26億8468万 | +35.25% 10/23 | -13.76% 8/18 |
| 2024年 12月期 | 1,495 10/2 | 640 8/6 | 865,800 9/20 | 51億5012万 | 22億473万 | +50.67% 9/25 | -25.77% 8/5 |
| 最新 | 1,215 2025/5/23 | 5,200 | 47億4068万 | -4.63% 1,274 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/05/23 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
457円（2020/03/23） - 166%（2.66倍）
1,215円（5/23）