株価チャート
株価
5/27
- 前日 (5/26)
- 1,533
- 始値
- 1,525
- 高値
- 1,536
- 安値
- 1,525
- 終値 +0.2%
- 1,536
- 出来高 -78.05%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,534 - 株価（25日）
移動平均値 - +0.99%
1,521 - 出来高（5日）
移動平均値 - -74.29%
7,000
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,525 | 1,536 | 1,525 | 1,536 | +0.2% | 1,800 | 66億7392万 | +0.99% | 10.25 | 1.82 |
| 05/26 | 1,541 | 1,544 | 1,522 | 1,533 | +0.52% | 8,200 | 66億6088万 | +1.19% | 10.23 | 1.82 |
| 05/23 | 1,528 | 1,538 | 1,525 | 1,525 | -0.39% | 3,500 | 66億2612万 | +1.06% | 10.18 | 1.81 |
| 05/22 | 1,531 | 1,545 | 1,521 | 1,531 | -1.03% | 11,700 | 66億5219万 | +1.73% | 10.22 | 1.81 |
| 05/21 | 1,532 | 1,555 | 1,532 | 1,547 | +0.98% | 9,800 | 67億624万 | +3.2% | 10.33 | 1.83 |
| 05/20 | 1,567 | 1,567 | 1,532 | 1,532 | -2.11% | 11,000 | 66億4122万 | +2.68% | 10.23 | 1.81 |
| 05/19 | 1,570 | 1,570 | 1,551 | 1,565 | -0.32% | 4,800 | 67億8427万 | +5.32% | 10.45 | 1.85 |
| 05/16 | 1,557 | 1,570 | 1,531 | 1,570 | +0.71% | 7,500 | 68億595万 | +6.3% | 10.48 | 1.86 |
| 05/15 | 1,548 | 1,568 | 1,543 | 1,559 | -0.7% | 1,900 | 67億5826万 | +6.13% | 10.41 | 1.85 |
| 05/14 | 1,560 | 1,570 | 1,540 | 1,570 | +0.58% | 9,300 | 68億595万 | +7.68% | 10.48 | 1.86 |
| 05/13 | 1,545 | 1,570 | 1,541 | 1,561 | +1.3% | 13,400 | 67億6693万 | +7.8% | 10.42 | 1.85 |
| 05/12 | 1,539 | 1,554 | 1,539 | 1,541 | +0.33% | 6,000 | 66億8023万 | +6.79% | 10.29 | 1.83 |
| 05/09 | 1,538 | 1,538 | 1,515 | 1,536 | +1.59% | 22,200 | 66億5856万 | +6.59% | 10.25 | 1.82 |
| 05/08 | 1,561 | 1,564 | 1,500 | 1,512 | -2.45% | 65,700 | 65億5452万 | +5.15% | 10.09 | 1.79 |
| 05/07 | 1,519 | 1,558 | 1,518 | 1,550 | +1.91% | 15,400 | 67億1925万 | +7.86% | 10.35 | 1.84 |
| 05/02 | 1,504 | 1,525 | 1,500 | 1,521 | +1.2% | 8,700 | 65億9353万 | +5.99% | 10.15 | 1.8 |
| 05/01 | 1,527 | 1,531 | 1,503 | 1,503 | -1.38% | 9,500 | 65億1550万 | +4.74% | 10.03 | 1.78 |
| 04/30 | 1,527 | 1,532 | 1,516 | 1,524 | -0.78% | 5,800 | 66億654万 | +6.2% | 10.17 | 1.8 |
| 04/28 | 1,559 | 1,559 | 1,526 | 1,536 | -0.52% | 17,700 | 66億5856万 | +7.11% | 10.25 | 1.82 |
| 04/25 | 1,509 | 1,545 | 1,502 | 1,544 | +2.93% | 15,600 | 66億9324万 | +7.82% | 10.31 | 1.83 |
| 04/24 | 1,471 | 1,504 | 1,465 | 1,500 | +2.53% | 25,400 | 65億250万 | +4.9% | 10.01 | 1.78 |
| 04/23 | 1,444 | 1,474 | 1,425 | 1,463 | +2.16% | 17,700 | 63億4210万 | +2.38% | 9.76 | 1.73 |
| 04/22 | 1,405 | 1,432 | 1,405 | 1,432 | +1.27% | 700 | 62億772万 | +0.14% | 9.56 | 1.7 |
| 04/21 | 1,420 | 1,426 | 1,413 | 1,414 | -0.42% | 5,200 | 61億2827万 | -1.19% | 9.44 | 1.67 |
| 04/18 | 1,407 | 1,433 | 1,407 | 1,420 | +2.08% | 6,800 | 61億5428万 | -0.91% | 9.48 | 1.68 |
| 04/17 | 1,393 | 1,411 | 1,387 | 1,391 | +0.36% | 4,400 | 60億2859万 | -3.07% | 9.28 | 1.65 |
| 04/16 | 1,413 | 1,413 | 1,385 | 1,386 | -1.42% | 4,700 | 60億692万 | -3.62% | 9.25 | 1.64 |
| 04/15 | 1,413 | 1,413 | 1,380 | 1,406 | +1.52% | 4,400 | 60億9360万 | -2.43% | 9.38 | 1.67 |
| 04/14 | 1,400 | 1,400 | 1,361 | 1,385 | +0.22% | 6,800 | 60億259万 | -4.15% | 9.24 | 1.64 |
| 04/11 | 1,350 | 1,408 | 1,350 | 1,382 | +0.44% | 6,500 | 59億8958万 | -4.62% | 9.22 | 1.64 |
| 04/10 | 1,423 | 1,423 | 1,366 | 1,376 | +2.08% | 9,700 | 59億6358万 | -5.3% | 9.18 | 1.63 |
| 04/09 | 1,320 | 1,349 | 1,315 | 1,348 | -0.88% | 5,600 | 58億4223万 | -7.54% | 9 | 1.6 |
| 04/08 | 1,337 | 1,380 | 1,328 | 1,360 | +6.5% | 25,400 | 58億9424万 | -7.17% | 9.08 | 1.61 |
| 04/07 | 1,192 | 1,327 | 1,192 | 1,277 | -4.7% | 53,600 | 55億3451万 | -13.13% | 8.52 | 1.51 |
| 04/04 | 1,409 | 1,423 | 1,330 | 1,340 | -6.88% | 38,700 | 58億756万 | -9.4% | 8.94 | 1.59 |
| 04/03 | 1,430 | 1,454 | 1,426 | 1,439 | -2.11% | 23,500 | 62億3662万 | -3.1% | 9.6 | 1.7 |
| 04/02 | 1,484 | 1,484 | 1,470 | 1,470 | -0.88% | 3,500 | 63億7098万 | -1.21% | 9.81 | 1.74 |
| 04/01 | 1,480 | 1,485 | 1,469 | 1,483 | +0.14% | 6,300 | 64億2732万 | -0.47% | 9.9 | 1.76 |
| 03/31 | 1,475 | 1,486 | 1,470 | 1,481 | -1.13% | 9,000 | 64億1865万 | -0.67% | 9.88 | 1.75 |
| 03/28 | 1,508 | 1,508 | 1,485 | 1,498 | -0.66% | 5,200 | 64億9233万 | +0.33% | 10 | 1.77 |
| 03/27 | 1,513 | 1,513 | 1,499 | 1,508 | -0.33% | 3,400 | 65億3567万 | +1% | 10.07 | 1.78 |
| 03/26 | 1,498 | 1,515 | 1,496 | 1,513 | +1.2% | 7,000 | 65億5734万 | +1.41% | 10.1 | 1.79 |
| 03/25 | 1,496 | 1,498 | 1,485 | 1,495 | +0.4% | 1,800 | 64億7933万 | +0.2% | 9.98 | 1.77 |
| 03/24 | 1,496 | 1,497 | 1,470 | 1,489 | -0.2% | 5,100 | 64億5332万 | -0.2% | 9.94 | 1.76 |
| 03/21 | 1,476 | 1,493 | 1,476 | 1,492 | +1.08% | 7,000 | 64億6274万 | -0.13% | 9.96 | 1.76 |
| 03/19 | 1,479 | 1,488 | 1,471 | 1,476 | -0.07% | 4,800 | 63億9344万 | -1.27% | 9.85 | 1.74 |
| 03/18 | 1,478 | 1,485 | 1,475 | 1,477 | +0.34% | 4,500 | 63億9777万 | -1.27% | 9.86 | 1.74 |
| 03/17 | 1,462 | 1,474 | 1,457 | 1,472 | +0.68% | 8,300 | 63億7611万 | -1.8% | 9.82 | 1.74 |
| 03/14 | 1,456 | 1,474 | 1,456 | 1,462 | -0.54% | 13,000 | 63億3279万 | -2.53% | 9.76 | 1.73 |
| 03/13 | 1,467 | 1,476 | 1,466 | 1,470 | +0.2% | 2,700 | 63億6745万 | -1.87% | 9.81 | 1.74 |
| 03/12 | 1,460 | 1,472 | 1,460 | 1,467 | -0.2% | 5,300 | 63億5445万 | -1.81% | 9.79 | 1.73 |
| 03/11 | 1,472 | 1,483 | 1,461 | 1,470 | -0.88% | 6,800 | 63億6745万 | -1.41% | 9.81 | 1.74 |
| 03/10 | 1,487 | 1,493 | 1,483 | 1,483 | -0.2% | 5,300 | 64億2376万 | -0.27% | 9.9 | 1.75 |
| 03/07 | 1,495 | 1,495 | 1,486 | 1,486 | -0.67% | 2,700 | 64億3675万 | +0.2% | 9.92 | 1.75 |
| 03/06 | 1,508 | 1,512 | 1,496 | 1,496 | -0.33% | 3,300 | 64億8007万 | +1.22% | 9.99 | 1.77 |
| 03/05 | 1,503 | 1,503 | 1,487 | 1,501 | -0.46% | 3,100 | 65億173万 | +1.9% | 10.02 | 1.77 |
| 03/04 | 1,490 | 1,508 | 1,482 | 1,508 | +0.33% | 8,500 | 65億3205万 | +2.72% | 10.07 | 1.78 |
| 03/03 | 1,508 | 1,508 | 1,497 | 1,503 | +0.54% | 1,800 | 65億1039万 | +2.8% | 10.03 | 1.77 |
| 02/28 | 1,500 | 1,500 | 1,490 | 1,495 | -0.33% | 4,800 | 64億7574万 | +2.68% | 9.98 | 1.76 |
| 02/27 | 1,500 | 1,505 | 1,496 | 1,500 | 0% | 2,900 | 64億9740万 | +3.45% | 10.01 | 1.77 |
| 02/26 | 1,517 | 1,517 | 1,494 | 1,500 | -0.92% | 3,700 | 64億9740万 | +3.88% | 10.01 | 1.77 |
| 02/25 | 1,512 | 1,524 | 1,507 | 1,514 | -0.79% | 5,900 | 65億5804万 | +5.21% | 10.11 | 1.79 |
| 02/21 | 1,528 | 1,529 | 1,518 | 1,526 | +0.07% | 1,700 | 66億1002万 | +6.49% | 10.19 | 1.8 |
| 02/20 | 1,492 | 1,528 | 1,492 | 1,525 | +1.94% | 11,400 | 66億569万 | +6.87% | 10.18 | 1.8 |
| 02/19 | 1,495 | 1,500 | 1,493 | 1,496 | +0.13% | 1,900 | 64億8007万 | +5.28% | 9.99 | 1.77 |
| 02/18 | 1,508 | 1,508 | 1,492 | 1,494 | -0.2% | 7,300 | 64億7141万 | +5.51% | 9.97 | 1.76 |
| 02/17 | 1,505 | 1,507 | 1,495 | 1,497 | -0.33% | 16,600 | 64億8440万 | +6.09% | 9.99 | 1.77 |
| 02/14 | 1,529 | 1,533 | 1,499 | 1,502 | -2.02% | 11,600 | 65億606万 | +6.83% | 10.03 | 1.77 |
| 02/13 | 1,513 | 1,545 | 1,513 | 1,533 | +1.12% | 7,700 | 66億4034万 | +9.42% | 10.23 | 1.81 |
| 02/12 | 1,513 | 1,529 | 1,506 | 1,516 | -0.07% | 15,400 | 65億6670万 | +8.6% | 10.12 | 1.79 |
| 02/10 | 1,524 | 1,528 | 1,510 | 1,517 | -0.91% | 30,300 | 65億7103万 | +9.14% | 10.13 | 1.79 |
| 02/07 | 1,537 | 1,573 | 1,508 | 1,531 | +2.34% | 71,600 | 66億3167万 | +10.62% | 10.22 | 1.81 |
| 02/06 | 1,448 | 1,605 | 1,445 | 1,496 | +5.95% | 293,700 | 64億8007万 | +8.64% | 9.99 | 1.77 |
| 02/05 | 1,393 | 1,421 | 1,390 | 1,412 | +1.8% | 18,900 | 61億1621万 | +2.99% | 9.42 | 1.67 |
| 02/04 | 1,381 | 1,389 | 1,380 | 1,387 | +0.87% | 4,700 | 60億792万 | +1.31% | 9.26 | 1.64 |
| 02/03 | 1,377 | 1,386 | 1,373 | 1,375 | -0.36% | 15,200 | 59億5595万 | +0.59% | 9.18 | 1.62 |
| 01/31 | 1,377 | 1,390 | 1,376 | 1,380 | +0.22% | 10,800 | 59億7760万 | +1.02% | 9.21 | 1.63 |
| 01/30 | 1,378 | 1,385 | 1,371 | 1,377 | 0% | 5,600 | 59億6461万 | +0.88% | 9.19 | 1.63 |
| 01/29 | 1,367 | 1,399 | 1,357 | 1,377 | +1.1% | 17,100 | 59億6461万 | +0.95% | 9.19 | 1.63 |
| 01/28 | 1,368 | 1,368 | 1,359 | 1,362 | -0.44% | 4,700 | 58億9963万 | -0.15% | 9.09 | 1.61 |
| 01/27 | 1,372 | 1,372 | 1,360 | 1,368 | +0.81% | 8,500 | 59億2562万 | +0.29% | 9.13 | 1.62 |
| 01/24 | 1,356 | 1,363 | 1,350 | 1,357 | +0.07% | 9,800 | 58億7798万 | -0.51% | 9.06 | 1.6 |
| 01/23 | 1,355 | 1,360 | 1,354 | 1,356 | +0.07% | 6,800 | 58億7364万 | -0.66% | 9.05 | 1.6 |
| 01/22 | 1,357 | 1,359 | 1,355 | 1,355 | -0.22% | 2,000 | 58億6931万 | -0.73% | 9.04 | 1.6 |
| 01/21 | 1,365 | 1,368 | 1,356 | 1,358 | -0.29% | 6,800 | 58億8231万 | -0.51% | 9.06 | 1.6 |
| 01/20 | 1,377 | 1,377 | 1,361 | 1,362 | -1.09% | 10,200 | 58億9963万 | -0.22% | 9.09 | 1.61 |
| 01/17 | 1,365 | 1,378 | 1,364 | 1,377 | +0.88% | 12,900 | 59億6461万 | +0.95% | 9.19 | 1.63 |
| 01/16 | 1,382 | 1,382 | 1,363 | 1,365 | -0.8% | 3,100 | 59億1263万 | +0.22% | 9.11 | 1.61 |
| 01/15 | 1,383 | 1,383 | 1,364 | 1,376 | +0.44% | 3,600 | 59億6028万 | +1.18% | 9.18 | 1.62 |
| 01/14 | 1,372 | 1,384 | 1,364 | 1,370 | -0.07% | 6,200 | 59億3429万 | +0.88% | 9.14 | 1.62 |
| 01/10 | 1,380 | 1,380 | 1,366 | 1,371 | -0.36% | 4,100 | 59億3862万 | +1.11% | 9.15 | 1.62 |
| 01/09 | 1,382 | 1,382 | 1,374 | 1,376 | -0.51% | 4,800 | 59億6028万 | +1.62% | 9.18 | 1.62 |
| 01/08 | 1,389 | 1,389 | 1,383 | 1,383 | -0.58% | 6,000 | 59億9060万 | +2.29% | 9.23 | 1.63 |
| 01/07 | 1,392 | 1,404 | 1,386 | 1,391 | +1.31% | 21,900 | 60億2525万 | +3.19% | 9.28 | 1.64 |
| 01/06 | 1,367 | 1,385 | 1,367 | 1,373 | +0.44% | 18,400 | 59億4728万 | +2.08% | 9.16 | 1.62 |
| 2024 | ||||||||||
| 12/30 | 1,364 | 1,375 | 1,360 | 1,367 | +0.51% | 7,700 | 59億2129万 | +1.79% | 9.68 | 1.62 |
| 12/27 | 1,345 | 1,360 | 1,340 | 1,360 | +0.74% | 5,800 | 58億9097万 | +1.49% | 9.63 | 1.61 |
| 12/26 | 1,370 | 1,370 | 1,345 | 1,350 | -0.22% | 12,200 | 58億4766万 | +0.82% | 9.56 | 1.6 |
| 12/25 | 1,349 | 1,372 | 1,349 | 1,353 | +0.52% | 11,500 | 58億6065万 | +1.2% | 9.58 | 1.61 |
| 12/24 | 1,350 | 1,354 | 1,346 | 1,346 | -0.22% | 4,400 | 58億3033万 | +0.75% | 9.53 | 1.6 |
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 | |
| 2020年 12月期 | 4,675 9,350 10/7 | 1,628 3,255 11/17 | 5,646,200 2,823,100 10/7 | 191億6750万 | 66億7275万 | +13.61% 12/3 | -30.61% 11/17 |
| 2021年 12月期 | 2,280 4,560 1/25 | 1,303 11/11 | 176,800 88,400 2/15 | 93億4800万 | 53億4230万 | +20.31% 11/24 | -11.77% 8/6 |
| 2022年 12月期 | 1,545 1/4 | 1,235 12/21 | 136,100 12/20 | 63億3450万 | 50億8671万 | +7.79% 8/3 | -9.93% 12/20 |
| 2023年 12月期 | 1,525 8/18 | 1,212 1/20 1/16 | 96,500 8/18 | 63億8334万 | 49億9416万 | +11.05% 3/1 | -5.31% 5/23 |
| 2024年 12月期 | 1,664 3/18 | 1,028 8/5 | 150,500 2/8 | 70億7499万 | 44億5082万 | +13.25% 3/13 | -27.37% 8/5 |
| 最新 | 1,536 2025/5/27 | 1,800 | 66億7392万 | +0.99% 1,521 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/05/27 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
1,028円（2024/08/05） - 49%（1.49倍）
1,536円（5/27）