株価チャート
株価
5/15
- 前日 (5/14)
- 348
- 始値
- 345
- 高値
- 349
- 安値
- 345
- 終値 -0.57%
- 346
- 出来高 +475%
- 4,600
乖離率
- 株価（5日）
移動平均値 - -1.14%
350 - 株価（25日）
移動平均値 - -0.86%
349 - 出来高（5日）
移動平均値 - -43.35%
8,120
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 345 | 349 | 345 | 346 | -0.57% | 4,600 | 23億1638万 | -0.86% | 68.96 | 0.98 |
| 05/14 | 351 | 351 | 348 | 348 | 0% | 800 | 23億2977万 | 0% | 69.36 | 0.99 |
| 05/13 | 357 | 357 | 347 | 348 | -0.29% | 4,500 | 23億2977万 | +0.29% | 69.36 | 0.99 |
| 05/12 | 356 | 357 | 347 | 349 | -2.51% | 16,600 | 23億3647万 | +0.58% | 69.56 | 0.99 |
| 05/09 | 352 | 359 | 352 | 358 | +1.42% | 14,100 | 23億9672万 | +3.17% | 71.35 | 1.02 |
| 05/08 | 353 | 355 | 348 | 353 | 0% | 14,200 | 23億6325万 | +1.73% | 70.35 | 1 |
| 05/07 | 355 | 355 | 351 | 353 | -1.67% | 6,500 | 23億6325万 | +1.73% | 70.35 | 1 |
| 05/02 | 360 | 360 | 354 | 359 | -0.83% | 15,900 | 24億342万 | +3.46% | 71.55 | 1.02 |
| 05/01 | 366 | 366 | 361 | 362 | -1.09% | 5,300 | 24億2350万 | +4.32% | 72.15 | 1.03 |
| 04/30 | 366 | 368 | 360 | 366 | +0.27% | 3,300 | 24億5028万 | +5.48% | 72.94 | 1.04 |
| 04/28 | 365 | 368 | 365 | 365 | 0% | 9,200 | 24億4358万 | +5.49% | 72.75 | 1.04 |
| 04/25 | 364 | 365 | 358 | 365 | +0.83% | 8,800 | 24億4358万 | +5.49% | 72.75 | 1.04 |
| 04/24 | 358 | 364 | 354 | 362 | +3.13% | 20,200 | 24億2350万 | +4.62% | 72.15 | 1.03 |
| 04/23 | 360 | 360 | 350 | 351 | -0.28% | 4,600 | 23億4986万 | +1.45% | 69.95 | 1 |
| 04/22 | 351 | 368 | 351 | 352 | -0.56% | 40,800 | 23億5655万 | +1.73% | 70.15 | 1 |
| 04/21 | 345 | 360 | 345 | 354 | +3.51% | 47,000 | 23億6994万 | +2.02% | 70.55 | 1 |
| 04/18 | 340 | 346 | 340 | 342 | +0.29% | 6,600 | 22億8960万 | -1.44% | 68.16 | 0.97 |
| 04/17 | 344 | 344 | 339 | 341 | -0.87% | 1,000 | 22億8291万 | -1.73% | 67.96 | 0.97 |
| 04/16 | 339 | 348 | 339 | 344 | -0.58% | 6,300 | 23億299万 | -0.86% | 68.56 | 0.98 |
| 04/15 | 340 | 349 | 337 | 346 | +2.06% | 27,800 | 23億1638万 | -0.29% | 68.96 | 0.98 |
| 04/14 | 337 | 341 | 337 | 339 | +0.59% | 5,700 | 22億6952万 | -2.31% | 67.56 | 0.96 |
| 04/11 | 325 | 339 | 324 | 337 | +1.81% | 13,400 | 22億5613万 | -3.16% | 67.16 | 0.96 |
| 04/10 | 330 | 342 | 319 | 331 | +3.12% | 36,400 | 22億1596万 | -5.16% | 65.97 | 0.94 |
| 04/09 | 324 | 333 | 310 | 321 | -3.31% | 22,200 | 21億4901万 | -8.02% | 63.98 | 0.91 |
| 04/08 | 325 | 334 | 320 | 332 | +4.4% | 43,800 | 22億2266万 | -5.41% | 66.17 | 0.94 |
| 04/07 | 325 | 326 | 318 | 318 | -3.64% | 90,900 | 21億2893万 | -9.4% | 63.38 | 0.9 |
| 04/04 | 340 | 340 | 326 | 330 | -3.51% | 31,900 | 22億927万 | -6.25% | 65.77 | 0.94 |
| 04/03 | 350 | 350 | 341 | 342 | -2.56% | 27,500 | 22億8960万 | -3.12% | 68.16 | 0.97 |
| 04/02 | 362 | 362 | 350 | 351 | -3.04% | 14,700 | 23億4986万 | -0.85% | 69.95 | 1 |
| 04/01 | 348 | 362 | 348 | 362 | +4.93% | 14,900 | 24億2350万 | +2.26% | 72.15 | 1.03 |
| 03/31 | 356 | 356 | 345 | 345 | -3.09% | 20,800 | 23億969万 | -2.54% | 68.76 | 0.98 |
| 03/28 | 359 | 360 | 350 | 356 | -0.56% | 6,700 | 23億8333万 | +0.56% | 70.95 | 1.02 |
| 03/27 | 355 | 358 | 354 | 358 | +0.56% | 6,000 | 23億9672万 | +1.13% | 71.35 | 1.03 |
| 03/26 | 356 | 357 | 350 | 356 | +1.42% | 4,800 | 23億8333万 | +0.28% | 70.95 | 1.02 |
| 03/25 | 356 | 361 | 351 | 351 | -0.85% | 4,400 | 23億4986万 | -1.13% | 69.95 | 1.01 |
| 03/24 | 365 | 365 | 354 | 354 | -4.07% | 14,900 | 23億6994万 | -0.28% | 70.55 | 1.01 |
| 03/21 | 369 | 369 | 364 | 369 | +1.65% | 8,300 | 24億7036万 | +3.65% | 73.54 | 1.06 |
| 03/19 | 366 | 370 | 355 | 363 | -0.82% | 14,700 | 24億3019万 | +1.97% | 72.35 | 1.04 |
| 03/18 | 357 | 366 | 357 | 366 | +2.52% | 27,900 | 24億5028万 | +2.81% | 72.94 | 1.05 |
| 03/17 | 355 | 360 | 348 | 357 | +1.42% | 15,500 | 23億9003万 | -0.28% | 71.15 | 1.02 |
| 03/14 | 350 | 359 | 349 | 352 | +0.86% | 11,200 | 23億5655万 | -1.95% | 70.15 | 1.01 |
| 03/13 | 351 | 351 | 347 | 349 | 0% | 6,600 | 23億3647万 | -3.32% | 69.56 | 1 |
| 03/12 | 349 | 351 | 348 | 349 | 0% | 3,600 | 23億3647万 | -3.59% | 69.56 | 1 |
| 03/11 | 355 | 355 | 344 | 349 | -0.29% | 4,500 | 23億3647万 | -3.86% | 69.56 | 1 |
| 03/10 | 350 | 355 | 349 | 350 | -0.28% | 16,200 | 23億4316万 | -4.11% | 69.76 | 1 |
| 03/07 | 352 | 353 | 351 | 351 | -0.85% | 4,500 | 23億4986万 | -4.36% | 69.95 | 1.01 |
| 03/06 | 352 | 355 | 352 | 354 | +1.14% | 8,200 | 23億6994万 | -3.8% | 70.55 | 1.01 |
| 03/05 | 350 | 350 | 346 | 350 | 0% | 1,600 | 23億4316万 | -5.41% | 69.76 | 1 |
| 03/04 | 349 | 350 | 342 | 350 | 0% | 13,100 | 23億4316万 | -5.66% | 69.76 | 1 |
| 03/03 | 345 | 353 | 342 | 350 | +0.57% | 21,900 | 23億4316万 | -6.17% | 69.76 | 1 |
| 02/28 | 347 | 352 | 346 | 348 | 0% | 9,700 | 23億2977万 | -6.95% | 69.36 | 1 |
| 02/27 | 351 | 355 | 348 | 348 | -1.42% | 14,900 | 23億2977万 | -7.45% | 69.36 | 1 |
| 02/26 | 352 | 355 | 346 | 353 | 0% | 15,400 | 23億6325万 | -6.37% | 70.35 | 1.01 |
| 02/25 | 355 | 361 | 350 | 353 | -1.4% | 18,300 | 23億6325万 | -6.61% | 70.35 | 1.01 |
| 02/21 | 361 | 364 | 351 | 358 | -0.56% | 21,500 | 23億9672万 | -5.54% | 71.35 | 1.03 |
| 02/20 | 353 | 362 | 353 | 360 | -0.28% | 20,200 | 24億1011万 | -5.01% | 71.75 | 1.03 |
| 02/19 | 367 | 367 | 352 | 361 | -0.55% | 26,800 | 24億1680万 | -5% | 71.95 | 1.03 |
| 02/18 | 363 | 374 | 363 | 363 | 0% | 14,700 | 24億3019万 | -4.72% | 72.35 | 1.04 |
| 02/17 | 378 | 380 | 363 | 363 | +0.28% | 44,700 | 24億3019万 | -4.97% | 72.35 | 1.04 |
| 02/14 | 362 | 368 | 362 | 362 | -1.09% | 13,000 | 24億2350万 | -5.73% | 72.15 | 1.04 |
| 02/13 | 371 | 373 | 365 | 366 | -1.88% | 17,000 | 24億5028万 | -5.18% | 72.94 | 1.05 |
| 02/12 | 369 | 376 | 368 | 373 | +1.08% | 17,800 | 24億9714万 | -3.62% | 74.34 | 1.07 |
| 02/10 | 379 | 391 | 360 | 369 | -8.44% | 81,700 | 24億7036万 | -4.9% | 73.54 | 1.06 |
| 02/07 | 400 | 413 | 398 | 403 | +1.51% | 40,900 | 26億9798万 | +3.87% | 80.32 | 1.16 |
| 02/06 | 388 | 397 | 386 | 397 | +2.85% | 24,200 | 26億5782万 | +2.58% | 79.12 | 1.14 |
| 02/05 | 381 | 386 | 381 | 386 | +1.31% | 3,100 | 25億8417万 | 0% | 76.93 | 1.11 |
| 02/04 | 384 | 389 | 381 | 381 | -0.26% | 7,700 | 25億5070万 | -0.78% | 75.93 | 1.09 |
| 02/03 | 397 | 397 | 380 | 382 | -3.29% | 19,300 | 25億5739万 | -0.26% | 76.13 | 1.1 |
| 01/31 | 396 | 396 | 386 | 395 | +0.77% | 8,200 | 26億4443万 | +3.4% | 78.72 | 1.13 |
| 01/30 | 388 | 392 | 388 | 392 | 0% | 4,400 | 26億2434万 | +3.16% | 78.13 | 1.12 |
| 01/29 | 389 | 392 | 386 | 392 | +1.03% | 9,000 | 26億2434万 | +3.43% | 78.13 | 1.12 |
| 01/28 | 386 | 395 | 383 | 388 | +0.26% | 20,500 | 25億9756万 | +2.92% | 77.33 | 1.11 |
| 01/27 | 386 | 388 | 384 | 387 | +0.52% | 5,800 | 25億9087万 | +2.93% | 77.13 | 1.11 |
| 01/24 | 393 | 393 | 385 | 385 | -0.52% | 6,900 | 25億7748万 | +2.94% | 76.73 | 1.1 |
| 01/23 | 384 | 391 | 383 | 387 | -1.28% | 13,900 | 25億9087万 | +3.75% | 77.13 | 1.11 |
| 01/22 | 377 | 396 | 377 | 392 | +3.98% | 10,300 | 26億2434万 | +5.38% | 78.13 | 1.12 |
| 01/21 | 379 | 381 | 374 | 377 | +0.27% | 26,400 | 25億2392万 | +1.89% | 75.14 | 1.08 |
| 01/20 | 379 | 380 | 374 | 376 | +0.8% | 10,900 | 25億1723万 | +1.62% | 74.94 | 1.08 |
| 01/17 | 368 | 376 | 363 | 373 | +0.81% | 19,500 | 24億9714万 | +1.08% | 74.34 | 1.07 |
| 01/16 | 378 | 381 | 365 | 370 | -1.86% | 18,600 | 24億7706万 | +0.54% | 73.74 | 1.06 |
| 01/15 | 387 | 395 | 373 | 377 | -2.58% | 28,100 | 25億2392万 | +2.72% | 75.14 | 1.08 |
| 01/14 | 391 | 405 | 387 | 387 | -0.77% | 24,000 | 25億9087万 | +5.74% | 77.13 | 1.11 |
| 01/10 | 403 | 405 | 385 | 390 | -4.41% | 34,100 | 26億1095万 | +6.85% | 77.73 | 1.12 |
| 01/09 | 420 | 420 | 395 | 408 | -1.45% | 25,000 | 27億3146万 | +12.09% | 81.31 | 1.17 |
| 01/08 | 403 | 426 | 403 | 414 | +1.97% | 43,700 | 27億7163万 | +14.36% | 82.51 | 1.19 |
| 01/07 | 385 | 426 | 385 | 406 | +6.84% | 96,200 | 27億1807万 | +12.78% | 80.92 | 1.16 |
| 01/06 | 385 | 385 | 377 | 380 | +1.6% | 32,000 | 25億4401万 | +5.85% | 75.73 | 1.09 |
| 2024 | ||||||||||
| 12/30 | 380 | 381 | 373 | 374 | -1.58% | 19,900 | 25億384万 | +4.47% | 33.49 | 1.08 |
| 12/27 | 369 | 385 | 369 | 380 | +3.83% | 37,400 | 25億4401万 | +6.15% | 34.02 | 1.09 |
| 12/26 | 353 | 367 | 350 | 366 | +4.27% | 128,500 | 24億5028万 | +2.23% | 32.77 | 1.05 |
| 12/25 | 349 | 351 | 343 | 351 | 0% | 34,900 | 23億4986万 | -1.96% | 31.43 | 1.01 |
| 12/24 | 350 | 353 | 348 | 351 | -0.28% | 23,400 | 23億4986万 | -1.96% | 31.43 | 1.01 |
| 12/23 | 353 | 354 | 349 | 352 | -0.28% | 23,400 | 23億5655万 | -1.95% | 31.52 | 1.01 |
| 12/20 | 353 | 355 | 350 | 353 | +0.28% | 19,500 | 23億6325万 | -1.94% | 31.61 | 1.01 |
| 12/19 | 350 | 354 | 350 | 352 | 0% | 9,100 | 23億5655万 | -2.22% | 31.52 | 1.01 |
| 12/18 | 350 | 356 | 350 | 352 | -0.28% | 16,800 | 23億5655万 | -2.22% | 31.52 | 1.01 |
| 12/17 | 353 | 354 | 352 | 353 | -0.28% | 10,300 | 23億6325万 | -2.22% | 31.61 | 1.01 |
| 12/16 | 357 | 357 | 353 | 354 | -0.84% | 5,900 | 23億6994万 | -1.94% | 31.7 | 1.02 |
| 12/13 | 354 | 357 | 354 | 357 | +0.85% | 13,300 | 23億9003万 | -1.38% | 31.96 | 1.03 |
| 12/12 | 352 | 357 | 351 | 354 | +0.28% | 15,800 | 23億6994万 | -2.48% | 31.7 | 1.02 |
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 | 880 4,400 12/19 | 641 3,205 12/21 | 1,848,000 369,600 12/19 | 52億9320万 | 38億5561万 | +15.48% 1/26 | -17.63% 2/6 |
| 2018年 12月期 | 2,358 11,790 6/22 | 592 2,960 2/6 | 5,398,500 1,079,700 2/27 | 148億8723万 | 36億6063万 | +39.43% 2/26 | -20.65% 10/29 |
| 2019年 12月期 | 1,732 8,660 1/25 | 513 2,565 8/16 | 1,308,000 261,600 2/12 | 109億6962万 | 32億4908万 | +32.16% 11/28 | -31.33% 3/4 |
| 2020年 12月期 | 9,350 10/14 | 682 3,410 3/13 | 3,382,500 676,500 5/1 | 592億7932万 | 43億1944万 | +68.66% 6/22 | -27.53% 3/13 |
| 2021年 12月期 | 5,940 1/4 | 1,561 12/28 | 11,889,300 8/27 | 382億2410万 | 104億5052万 | +45.45% 8/27 | -25.16% 2/9 |
| 2022年 12月期 | 1,698 1/4 | 726 12/28 | 2,638,100 10/6 | 113億6770万 | 48億6039万 | +19.49% 4/5 | -18.17% 9/28 |
| 2023年 12月期 | 920 1/6 | 420 12/27 12/26 | 714,600 1/6 | 61億5918万 | 28億1180万 | +5.18% 6/21 | -15.66% 12/26 |
| 2024年 12月期 | 572 5/30 | 325 8/7 | 6,960,300 5/29 | 38億2940万 | 21億7579万 | +24.41% 5/29 | -26.24% 8/7 |
| 最新 | 346 2025/5/15 | 4,600 | 23億1638万 | -0.86% 349 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 81%（1.81倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 477%（5.77倍）
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -42%（0.58倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/05/15 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
325円（2024/08/07） - 6%（1.06倍）
346円（5/15）