株価チャート
株価
5/16
- 前日 (5/15)
- 259
- 始値
- 260
- 高値
- 271
- 安値
- 260
- 終値 +1.93%
- 264
- 出来高 +16.01%
- 70,300
乖離率
- 株価（5日）
移動平均値 - +0.76%
262 - 株価（25日）
移動平均値 - +1.93%
259 - 出来高（5日）
移動平均値 - -85.39%
481,340
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 260 | 271 | 260 | 264 | +1.93% | 70,300 | 17億7938万 | +1.93% | 26.96 | 1.61 |
| 05/15 | 260 | 264 | 257 | 259 | -0.77% | 60,600 | 17億4568万 | +0.39% | 26.45 | 1.58 |
| 05/14 | 260 | 268 | 260 | 261 | +0.38% | 85,900 | 17億5916万 | +1.56% | 26.65 | 1.59 |
| 05/13 | 265 | 282 | 260 | 260 | -1.52% | 2,110,200 | 17億5242万 | +1.56% | 26.55 | 1.59 |
| 05/12 | 256 | 266 | 256 | 264 | +2.33% | 79,700 | 17億7938万 | +2.72% | 26.96 | 1.61 |
| 05/09 | 250 | 261 | 250 | 258 | +0.39% | 117,300 | 17億3894万 | +0.39% | 26.35 | 1.58 |
| 05/08 | 259 | 264 | 257 | 257 | -1.91% | 13,000 | 17億3220万 | -0.39% | 26.25 | 1.57 |
| 05/07 | 258 | 269 | 253 | 262 | +2.75% | 105,300 | 17億6590万 | +1.16% | 26.76 | 1.6 |
| 05/02 | 256 | 259 | 250 | 255 | +0.39% | 36,900 | 17億1872万 | -1.92% | 26.04 | 1.56 |
| 05/01 | 262 | 264 | 249 | 254 | -2.31% | 94,000 | 17億1198万 | -2.68% | 25.94 | 1.55 |
| 04/30 | 254 | 264 | 254 | 260 | +2.36% | 62,400 | 17億5242万 | -1.14% | 26.55 | 1.59 |
| 04/28 | 250 | 254 | 249 | 254 | +2.01% | 37,300 | 17億1198万 | -3.79% | 25.94 | 1.55 |
| 04/25 | 248 | 253 | 247 | 249 | +0.81% | 56,300 | 16億7828万 | -6.39% | 25.43 | 1.52 |
| 04/24 | 252 | 252 | 247 | 247 | -0.8% | 28,600 | 16億6480万 | -7.49% | 25.22 | 1.51 |
| 04/23 | 249 | 251 | 248 | 249 | +1.22% | 57,900 | 16億7828万 | -7.09% | 25.43 | 1.52 |
| 04/22 | 253 | 255 | 246 | 246 | -2.38% | 156,500 | 16億5806万 | -8.55% | 25.12 | 1.5 |
| 04/21 | 255 | 257 | 246 | 252 | -1.56% | 204,400 | 16億9850万 | -7.01% | 25.73 | 1.54 |
| 04/18 | 260 | 270 | 251 | 256 | 0% | 321,500 | 17億2546万 | -5.88% | 26.14 | 1.56 |
| 04/17 | 287 | 290 | 256 | 256 | -7.91% | 409,800 | 17億2546万 | -6.23% | 26.14 | 1.56 |
| 04/16 | 286 | 315 | 277 | 278 | +1.09% | 1,616,200 | 18億7374万 | +1.46% | 28.39 | 1.7 |
| 04/15 | 259 | 331 | 257 | 275 | +8.27% | 6,363,700 | 18億5352万 | 0% | 28.08 | 1.68 |
| 04/14 | 253 | 281 | 252 | 254 | +3.67% | 711,500 | 17億1198万 | -7.64% | 25.94 | 1.55 |
| 04/11 | 257 | 359 | 245 | 245 | -17.51% | 2,337,900 | 16億5132万 | -10.91% | 25.02 | 1.5 |
| 04/10 | 270 | 297 | 258 | 297 | +16.93% | 82,600 | 20億180万 | +7.61% | 30.33 | 1.81 |
| 04/09 | 257 | 322 | 246 | 254 | +2.01% | 827,100 | 17億1198万 | -7.64% | 25.94 | 1.55 |
| 04/08 | 230 | 249 | 230 | 249 | +10.67% | 8,600 | 16億7828万 | -9.45% | 25.43 | 1.52 |
| 04/07 | 223 | 250 | 220 | 225 | -8.91% | 25,200 | 15億1652万 | -18.48% | 22.98 | 1.37 |
| 04/04 | 254 | 260 | 244 | 247 | -8.52% | 29,600 | 16億6480万 | -11.15% | 25.22 | 1.51 |
| 04/03 | 268 | 276 | 258 | 270 | -2.17% | 24,300 | 18億1982万 | -3.23% | 27.57 | 1.65 |
| 04/02 | 284 | 293 | 268 | 276 | -2.82% | 17,400 | 18億6026万 | -1.08% | 28.19 | 1.69 |
| 04/01 | 290 | 305 | 284 | 284 | +0.71% | 13,000 | 19億1418万 | +2.16% | 29 | 1.73 |
| 03/31 | 290 | 293 | 281 | 282 | -3.09% | 18,500 | 19億70万 | +1.81% | 28.8 | 1.72 |
| 03/28 | 303 | 303 | 286 | 291 | +1.39% | 32,600 | 19億6136万 | +5.43% | 29.72 | 1.78 |
| 03/27 | 293 | 293 | 280 | 287 | -2.05% | 8,100 | 19億3440万 | +4.36% | 29.31 | 1.75 |
| 03/26 | 297 | 297 | 275 | 293 | +0.69% | 18,400 | 19億7484万 | +6.55% | 29.92 | 1.79 |
| 03/25 | 288 | 293 | 288 | 291 | +1.75% | 10,700 | 19億6136万 | +6.59% | 29.72 | 1.78 |
| 03/24 | 284 | 293 | 283 | 286 | -0.35% | 12,800 | 19億2766万 | +5.15% | 29.21 | 1.75 |
| 03/21 | 285 | 287 | 282 | 287 | +3.61% | 11,200 | 19億3354万 | +5.9% | 29.31 | 1.75 |
| 03/19 | 280 | 281 | 272 | 277 | -0.72% | 10,700 | 18億6617万 | +2.97% | 28.29 | 1.69 |
| 03/18 | 276 | 281 | 274 | 279 | -0.36% | 8,500 | 18億7965万 | +4.1% | 28.49 | 1.7 |
| 03/17 | 282 | 282 | 274 | 280 | +0.36% | 4,800 | 18億8638万 | +5.26% | 28.59 | 1.71 |
| 03/14 | 278 | 284 | 272 | 279 | -2.45% | 20,200 | 18億7965万 | +5.28% | 28.49 | 1.7 |
| 03/13 | 281 | 292 | 279 | 286 | +1.78% | 9,500 | 19億2681万 | +8.75% | 29.21 | 1.75 |
| 03/12 | 288 | 289 | 275 | 281 | -2.43% | 15,100 | 18億9312万 | +7.25% | 28.7 | 1.72 |
| 03/11 | 272 | 288 | 270 | 288 | +4.73% | 7,700 | 19億4028万 | +10.77% | 29.41 | 1.76 |
| 03/10 | 272 | 289 | 270 | 275 | +1.85% | 31,600 | 18億5270万 | +6.59% | 28.08 | 1.68 |
| 03/07 | 266 | 270 | 259 | 270 | +1.5% | 8,900 | 18億1901万 | +5.06% | 27.57 | 1.65 |
| 03/06 | 263 | 271 | 263 | 266 | +1.14% | 5,200 | 17億9206万 | +3.91% | 27.16 | 1.62 |
| 03/05 | 267 | 267 | 260 | 263 | -2.59% | 5,700 | 17億7185万 | +2.73% | 26.86 | 1.61 |
| 03/04 | 269 | 273 | 269 | 270 | +0.37% | 8,900 | 18億1901万 | +5.88% | 27.57 | 1.65 |
| 03/03 | 273 | 273 | 266 | 269 | +1.13% | 3,700 | 18億1227万 | +5.91% | 27.47 | 1.64 |
| 02/28 | 264 | 266 | 258 | 266 | -0.37% | 5,100 | 17億9206万 | +5.14% | 17.4 | 1.62 |
| 02/27 | 270 | 270 | 265 | 267 | -1.11% | 12,300 | 17億9880万 | +5.95% | 17.46 | 1.63 |
| 02/26 | 258 | 272 | 256 | 270 | +3.45% | 21,300 | 18億1901万 | +8% | 17.66 | 1.65 |
| 02/25 | 260 | 266 | 260 | 261 | -1.14% | 7,600 | 17億5838万 | +4.82% | 17.07 | 1.59 |
| 02/21 | 266 | 271 | 255 | 264 | 0% | 19,400 | 17億7859万 | +6.45% | 17.27 | 1.61 |
| 02/20 | 267 | 270 | 262 | 264 | -1.12% | 9,700 | 17億7859万 | +7.32% | 17.27 | 1.61 |
| 02/19 | 261 | 271 | 258 | 267 | +1.14% | 44,300 | 17億9880万 | +8.98% | 17.46 | 1.63 |
| 02/18 | 260 | 267 | 260 | 264 | +1.54% | 30,300 | 17億7859万 | +8.2% | 17.27 | 1.61 |
| 02/17 | 254 | 261 | 252 | 260 | +1.56% | 14,400 | 17億5164万 | +7% | 17.01 | 1.59 |
| 02/14 | 256 | 256 | 250 | 256 | +0.79% | 9,400 | 17億2469万 | +5.79% | 16.74 | 1.56 |
| 02/13 | 248 | 254 | 247 | 254 | +2.83% | 10,600 | 17億1122万 | +4.96% | 16.61 | 1.55 |
| 02/12 | 248 | 253 | 247 | 247 | 0% | 17,300 | 16億6406万 | +2.49% | 16.16 | 1.51 |
| 02/10 | 245 | 247 | 240 | 247 | +2.07% | 7,000 | 16億6406万 | +2.92% | 16.16 | 1.51 |
| 02/07 | 241 | 243 | 240 | 242 | +0.41% | 5,900 | 16億3037万 | +1.26% | 15.83 | 1.48 |
| 02/06 | 243 | 246 | 238 | 241 | -2.03% | 13,700 | 16億2364万 | +0.84% | 15.76 | 1.47 |
| 02/05 | 242 | 247 | 242 | 246 | +1.65% | 1,400 | 16億5732万 | +3.36% | 16.09 | 1.5 |
| 02/04 | 246 | 247 | 242 | 242 | -1.63% | 8,600 | 16億3037万 | +2.11% | 15.83 | 1.48 |
| 02/03 | 246 | 246 | 230 | 246 | +0.82% | 12,700 | 16億5732万 | +4.24% | 16.09 | 1.5 |
| 01/31 | 247 | 249 | 242 | 244 | -1.61% | 3,200 | 16億4385万 | +3.83% | 15.96 | 1.49 |
| 01/30 | 245 | 248 | 244 | 248 | +1.22% | 3,600 | 16億7080万 | +5.98% | 16.22 | 1.51 |
| 01/29 | 253 | 253 | 244 | 245 | -2.39% | 7,400 | 16億5058万 | +4.7% | 16.03 | 1.5 |
| 01/28 | 251 | 251 | 247 | 251 | +0.4% | 7,700 | 16億9101万 | +7.73% | 16.42 | 1.53 |
| 01/27 | 244 | 257 | 242 | 250 | +2.46% | 49,100 | 16億8427万 | +7.76% | 16.35 | 1.53 |
| 01/24 | 239 | 244 | 237 | 244 | +3.83% | 11,300 | 16億4385万 | +5.63% | 15.96 | 1.49 |
| 01/23 | 234 | 237 | 234 | 235 | +0.43% | 2,100 | 15億8321万 | +1.73% | 15.37 | 1.43 |
| 01/22 | 235 | 238 | 233 | 234 | -0.85% | 4,600 | 15億7648万 | +1.3% | 15.31 | 1.43 |
| 01/21 | 236 | 236 | 231 | 236 | +0.85% | 3,600 | 15億8995万 | +2.16% | 15.44 | 1.44 |
| 01/20 | 235 | 236 | 232 | 234 | +2.18% | 9,500 | 15億7648万 | +1.3% | 15.31 | 1.43 |
| 01/17 | 229 | 233 | 228 | 229 | -1.29% | 15,700 | 15億4279万 | -0.87% | 14.98 | 1.4 |
| 01/16 | 238 | 238 | 228 | 232 | -0.85% | 15,700 | 15億6300万 | +0.43% | 15.17 | 1.42 |
| 01/15 | 235 | 240 | 233 | 234 | 0% | 17,200 | 15億7648万 | +0.86% | 15.31 | 1.43 |
| 01/14 | 240 | 240 | 234 | 234 | -2.09% | 21,800 | 15億7648万 | +0.86% | 15.31 | 1.43 |
| 01/10 | 241 | 245 | 239 | 239 | -2.45% | 40,200 | 16億1016万 | +3.02% | 15.63 | 1.46 |
| 01/09 | 252 | 252 | 235 | 245 | -3.54% | 139,500 | 16億5058万 | +5.6% | 16.03 | 1.5 |
| 01/08 | 230 | 281 | 227 | 254 | +12.89% | 939,800 | 17億1122万 | +9.48% | 16.61 | 1.55 |
| 01/07 | 229 | 229 | 225 | 225 | 0% | 13,600 | 15億1584万 | -2.6% | 14.72 | 1.37 |
| 01/06 | 227 | 227 | 224 | 225 | -0.88% | 10,900 | 15億1584万 | -3.02% | 14.72 | 1.37 |
| 2024 | ||||||||||
| 12/30 | 226 | 227 | 223 | 227 | 0% | 12,200 | 15億2932万 | -2.16% | 14.85 | 1.39 |
| 12/27 | 224 | 227 | 223 | 227 | +1.34% | 15,500 | 15億2932万 | -2.58% | 14.85 | 1.39 |
| 12/26 | 221 | 224 | 221 | 224 | +1.36% | 15,200 | 15億911万 | -3.86% | 14.65 | 1.37 |
| 12/25 | 221 | 222 | 220 | 221 | 0% | 35,700 | 14億8889万 | -5.56% | 14.46 | 1.35 |
| 12/24 | 224 | 224 | 221 | 221 | -1.34% | 20,500 | 14億8889万 | -5.96% | 14.46 | 1.35 |
| 12/23 | 222 | 228 | 220 | 224 | 0% | 80,700 | 15億866万 | -5.08% | 14.65 | 1.37 |
| 12/20 | 226 | 226 | 222 | 224 | -1.32% | 33,900 | 15億866万 | -5.08% | 14.65 | 1.37 |
| 12/19 | 226 | 228 | 221 | 227 | 0% | 32,900 | 15億2886万 | -4.22% | 14.84 | 1.39 |
| 12/18 | 227 | 230 | 226 | 227 | 0% | 30,100 | 15億2886万 | -4.22% | 14.84 | 1.39 |
| 12/17 | 230 | 232 | 227 | 227 | -1.3% | 24,700 | 15億2886万 | -4.62% | 14.84 | 1.39 |
| 12/16 | 230 | 234 | 230 | 230 | -0.86% | 12,400 | 15億4907万 | -3.36% | 15.04 | 1.4 |
| 12/13 | 236 | 236 | 231 | 232 | -1.69% | 30,800 | 15億6254万 | -2.52% | 15.17 | 1.42 |
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 | |
| 2021年 2月期 | 5,700 1/25 | 4,090 2/26 | 3,791,300 11/27 | 354億3177万 | 272億4389万 | +11.15% 1/14 | -14.5% 2/26 |
| 2022年 2月期 | 4,690 3/10 | 744 2/24 | 314,300 5/12 | 312億4055万 | 49億7892万 | +22.71% 4/4 | -29.97% 10/19 |
| 2023年 2月期 | 1,369 4/6 | 368 12/26 | 212,000 4/15 | 91億6148万 | 24億7336万 | +31.35% 4/6 | -26.2% 4/28 |
| 2024年 2月期 | 569 3/9 3/8 | 273 12/28 12/27 他3件 | 252,300 1/10 | 38億2430万 | 18億3813万 | +11.7% 1/11 | -14.3% 8/17 |
| 2025年 2月期 | 450 4/15 | 200 8/5 | 3,454,700 4/15 | 30億2989万 | 13億4702万 | +27.03% 4/12 | -30.98% 8/5 |
| 最新 | 264 2025/5/16 | 70,300 | 17億7938万 | +1.93% 259 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -70%（0.3倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/05/16 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
200円（2024/08/05） - 32%（1.32倍）
264円（5/16）