株価チャート
株価
5/9
- 前日 (5/8)
- 1,010
- 始値
- 1,010
- 高値
- 1,050
- 安値
- 996
- 終値 -1.39%
- 996
- 出来高 -86.23%
- 55,900
乖離率
- 株価（5日）
移動平均値 - +2.68%
970 - 株価（25日）
移動平均値 - +11.28%
895 - 出来高（5日）
移動平均値 - -45%
101,640
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,010 | 1,050 | 996 | 996 | -1.39% | 55,900 | 76億4181万 | +11.28% | 13.97 | 1.98 |
| 05/08 | 937 | 1,055 | 932 | 1,010 | +7.56% | 405,900 | 77億4922万 | +13.36% | 14.17 | 2.01 |
| 05/07 | 935 | 958 | 932 | 939 | -0.32% | 12,200 | 72億447万 | +5.86% | 13.17 | 1.86 |
| 05/02 | 964 | 964 | 931 | 942 | -1.98% | 10,300 | 72億2749万 | +6.2% | 13.21 | 1.87 |
| 05/01 | 989 | 989 | 929 | 961 | -2.14% | 23,900 | 73億7327万 | +8.47% | 13.48 | 1.91 |
| 04/30 | 987 | 989 | 952 | 982 | +0.31% | 15,900 | 75億3439万 | +11.21% | 13.77 | 1.95 |
| 04/28 | 978 | 980 | 965 | 979 | +0.41% | 14,400 | 75億1137万 | +11.38% | 13.73 | 1.94 |
| 04/25 | 992 | 1,019 | 962 | 975 | +2.96% | 55,400 | 74億8068万 | +11.43% | 13.67 | 1.94 |
| 04/24 | 943 | 962 | 932 | 947 | +0.74% | 19,000 | 72億6585万 | +8.85% | 13.28 | 1.88 |
| 04/23 | 934 | 941 | 923 | 940 | +1.08% | 21,100 | 72億1215万 | +8.42% | 13.18 | 1.87 |
| 04/22 | 928 | 942 | 924 | 930 | +0.22% | 13,400 | 71億3542万 | +7.76% | 13.04 | 1.85 |
| 04/21 | 878 | 939 | 878 | 928 | +4.86% | 31,100 | 71億2008万 | +8.03% | 13.02 | 1.84 |
| 04/18 | 853 | 885 | 853 | 885 | +4.12% | 10,700 | 67億9016万 | +3.39% | 12.41 | 1.76 |
| 04/17 | 822 | 850 | 821 | 850 | +3.41% | 7,900 | 65億2162万 | -0.35% | 11.92 | 1.69 |
| 04/16 | 843 | 864 | 821 | 822 | -3.29% | 20,500 | 63億679万 | -3.52% | 11.53 | 1.63 |
| 04/15 | 887 | 899 | 842 | 850 | -4.39% | 44,400 | 65億2162万 | -0.23% | 11.92 | 1.69 |
| 04/14 | 898 | 910 | 887 | 889 | -0.45% | 23,300 | 68億2085万 | +4.34% | 12.47 | 1.77 |
| 04/11 | 821 | 893 | 809 | 893 | +7.59% | 20,500 | 68億5154万 | +5.18% | 12.52 | 1.77 |
| 04/10 | 850 | 850 | 807 | 830 | +6% | 17,700 | 63億6817万 | -2.01% | 11.64 | 1.65 |
| 04/09 | 769 | 795 | 751 | 783 | -0.13% | 15,400 | 60億756万 | -7.67% | 10.98 | 1.55 |
| 04/08 | 741 | 803 | 737 | 784 | +9.8% | 22,700 | 60億1524万 | -7.98% | 11 | 1.56 |
| 04/07 | 723 | 738 | 708 | 714 | -12.18% | 47,600 | 54億7816万 | -16.3% | 10.01 | 1.42 |
| 04/04 | 835 | 851 | 768 | 813 | -5.13% | 80,800 | 62億3774万 | -4.69% | 11.4 | 1.61 |
| 04/03 | 836 | 861 | 822 | 857 | -1.49% | 30,800 | 65億7533万 | +0.82% | 12.02 | 1.7 |
| 04/02 | 897 | 897 | 860 | 870 | -2.36% | 27,600 | 66億7507万 | +2.96% | 12.2 | 1.73 |
| 04/01 | 935 | 950 | 882 | 891 | -2.3% | 47,300 | 68億3619万 | +6.07% | 12.5 | 1.77 |
| 03/31 | 932 | 940 | 894 | 912 | -3.49% | 56,600 | 69億9732万 | +9.35% | 12.79 | 1.81 |
| 03/28 | 925 | 950 | 916 | 945 | +3.85% | 58,700 | 72億5051万 | +14.13% | 13.25 | 1.88 |
| 03/27 | 890 | 910 | 890 | 910 | +2.36% | 28,300 | 69億8197万 | +10.84% | 12.76 | 1.81 |
| 03/26 | 881 | 904 | 880 | 889 | +1.25% | 19,800 | 68億2085万 | +9.08% | 12.47 | 1.77 |
| 03/25 | 909 | 916 | 877 | 878 | -2.55% | 27,800 | 67億3645万 | +8.26% | 12.31 | 1.74 |
| 03/24 | 853 | 906 | 849 | 901 | +6% | 43,200 | 69億1292万 | +11.65% | 12.64 | 1.79 |
| 03/21 | 856 | 859 | 849 | 850 | -0.58% | 20,600 | 65億2162万 | +5.85% | 11.92 | 1.69 |
| 03/19 | 854 | 862 | 844 | 855 | +0.83% | 24,700 | 65億5998万 | +6.74% | 11.99 | 1.7 |
| 03/18 | 830 | 852 | 830 | 848 | +2.17% | 20,900 | 65億628万 | +6.13% | 11.89 | 1.68 |
| 03/17 | 858 | 858 | 830 | 830 | -1.54% | 39,700 | 63億6817万 | +4.53% | 11.64 | 1.65 |
| 03/14 | 812 | 862 | 812 | 843 | +2.68% | 57,300 | 64億6791万 | +6.71% | 11.82 | 1.67 |
| 03/13 | 841 | 857 | 821 | 821 | -0.97% | 29,400 | 62億9912万 | +4.45% | 11.51 | 1.63 |
| 03/12 | 814 | 834 | 809 | 829 | +0.97% | 21,700 | 63億6050万 | +6.01% | 11.63 | 1.65 |
| 03/11 | 833 | 833 | 790 | 821 | -1.44% | 54,400 | 62億9912万 | +5.53% | 11.51 | 1.63 |
| 03/10 | 821 | 846 | 815 | 833 | +1.46% | 73,200 | 63億9119万 | +7.62% | 11.68 | 1.65 |
| 03/07 | 840 | 852 | 818 | 821 | -2.15% | 47,300 | 62億9912万 | +6.76% | 11.51 | 1.63 |
| 03/06 | 869 | 869 | 830 | 839 | -3.45% | 88,000 | 64億3722万 | +9.67% | 11.77 | 1.67 |
| 03/05 | 883 | 897 | 860 | 869 | +0.12% | 163,400 | 66億6740万 | +14.34% | 12.19 | 1.73 |
| 03/04 | 855 | 868 | 817 | 868 | +6.5% | 205,900 | 66億5973万 | +15.12% | 12.17 | 1.72 |
| 03/03 | 767 | 820 | 758 | 815 | +12.88% | 132,900 | 62億5308万 | +8.96% | 11.43 | 1.62 |
| 02/28 | 727 | 736 | 714 | 722 | -1.23% | 13,900 | 55億3954万 | -3.09% | 10.13 | 1.43 |
| 02/27 | 732 | 737 | 725 | 731 | -0.14% | 5,200 | 56億859万 | -1.88% | 10.25 | 1.45 |
| 02/26 | 746 | 746 | 726 | 732 | -1.88% | 10,300 | 56億1627万 | -1.48% | 10.27 | 1.45 |
| 02/25 | 750 | 752 | 725 | 746 | -0.67% | 21,100 | 57億2368万 | +0.54% | 10.46 | 1.48 |
| 02/21 | 756 | 757 | 746 | 751 | -0.79% | 12,300 | 57億6204万 | +1.62% | 10.53 | 1.49 |
| 02/20 | 763 | 770 | 757 | 757 | -0.79% | 8,400 | 58億808万 | +2.85% | 10.62 | 1.5 |
| 02/19 | 775 | 775 | 763 | 763 | -1.55% | 27,400 | 58億5411万 | +4.09% | 10.7 | 1.52 |
| 02/18 | 767 | 781 | 765 | 775 | -0.26% | 8,100 | 59億4618万 | +6.16% | 10.87 | 1.54 |
| 02/17 | 777 | 788 | 773 | 777 | -0.77% | 11,000 | 59億6153万 | +6.88% | 10.9 | 1.54 |
| 02/14 | 803 | 806 | 756 | 783 | -1.88% | 56,300 | 60億756万 | +8.3% | 10.98 | 1.55 |
| 02/13 | 806 | 876 | 780 | 798 | -1.36% | 137,500 | 61億2265万 | +10.99% | 11.19 | 1.58 |
| 02/12 | 780 | 823 | 763 | 809 | +3.32% | 57,300 | 62億705万 | +13.15% | 11.35 | 1.61 |
| 02/10 | 745 | 784 | 740 | 783 | +5.24% | 34,100 | 60億756万 | +10.28% | 10.98 | 1.55 |
| 02/07 | 732 | 744 | 720 | 744 | +2.34% | 14,100 | 57億834万 | +5.08% | 10.43 | 1.48 |
| 02/06 | 724 | 736 | 724 | 727 | +0.41% | 8,900 | 55億7790万 | +2.97% | 10.2 | 1.44 |
| 02/05 | 735 | 740 | 724 | 724 | -2.03% | 11,600 | 55億5489万 | +2.84% | 10.15 | 1.44 |
| 02/04 | 729 | 740 | 723 | 739 | +3.07% | 26,100 | 56億6997万 | +5.42% | 10.36 | 1.47 |
| 02/03 | 734 | 734 | 717 | 717 | -2.32% | 21,500 | 55億118万 | +2.72% | 10.06 | 1.42 |
| 01/31 | 712 | 738 | 712 | 734 | +3.09% | 27,800 | 56億3161万 | +5.46% | 10.29 | 1.46 |
| 01/30 | 709 | 719 | 702 | 712 | +0.42% | 51,000 | 54億6282万 | +2.59% | 9.99 | 1.41 |
| 01/29 | 716 | 731 | 709 | 709 | -1.53% | 39,400 | 54億3980万 | +2.31% | 9.94 | 1.41 |
| 01/28 | 713 | 730 | 700 | 720 | +0.42% | 42,300 | 55億2420万 | +4.05% | 10.1 | 1.43 |
| 01/27 | 737 | 743 | 709 | 717 | -1.38% | 44,900 | 55億118万 | +3.76% | 10.06 | 1.42 |
| 01/24 | 720 | 735 | 711 | 727 | +0.97% | 21,500 | 55億7790万 | +5.21% | 10.2 | 1.44 |
| 01/23 | 727 | 727 | 703 | 720 | -0.96% | 23,500 | 55億2420万 | +4.2% | 10.1 | 1.43 |
| 01/22 | 701 | 732 | 700 | 727 | +5.06% | 26,900 | 55億7790万 | +5.06% | 10.2 | 1.44 |
| 01/21 | 690 | 699 | 681 | 692 | +0.29% | 7,700 | 53億937万 | 0% | 9.71 | 1.37 |
| 01/20 | 672 | 690 | 672 | 690 | +1.17% | 7,500 | 52億9402万 | -0.72% | 9.68 | 1.37 |
| 01/17 | 677 | 689 | 666 | 682 | +0.29% | 15,000 | 52億3264万 | -2.15% | 9.57 | 1.35 |
| 01/16 | 688 | 702 | 670 | 680 | -0.58% | 19,600 | 52億1730万 | -3% | 9.54 | 1.35 |
| 01/15 | 698 | 698 | 680 | 684 | -0.58% | 7,900 | 52億4799万 | -2.98% | 9.59 | 1.36 |
| 01/14 | 686 | 693 | 682 | 688 | -0.72% | 12,500 | 52億7868万 | -2.96% | 9.65 | 1.37 |
| 01/10 | 687 | 693 | 685 | 693 | +0.87% | 11,800 | 53億1704万 | -2.81% | 9.72 | 1.38 |
| 01/09 | 677 | 692 | 670 | 687 | +1.18% | 33,100 | 52億7100万 | -4.05% | 9.64 | 1.36 |
| 01/08 | 686 | 688 | 678 | 679 | -1.74% | 20,300 | 52億962万 | -5.83% | 9.52 | 1.35 |
| 01/07 | 704 | 704 | 691 | 691 | -0.72% | 21,400 | 53億169万 | -4.69% | 9.69 | 1.37 |
| 01/06 | 718 | 718 | 695 | 696 | -3.06% | 25,800 | 53億4006万 | -4.4% | 9.76 | 1.38 |
| 2024 | ||||||||||
| 12/30 | 693 | 718 | 692 | 718 | +3.61% | 23,900 | 55億885万 | -1.78% | 14.75 | 1.49 |
| 12/27 | 678 | 701 | 677 | 693 | +2.21% | 23,200 | 53億1704万 | -5.33% | 14.24 | 1.44 |
| 12/26 | 660 | 680 | 660 | 678 | +2.88% | 67,400 | 52億195万 | -7.76% | 13.93 | 1.41 |
| 12/25 | 664 | 664 | 646 | 659 | -0.75% | 64,400 | 50億5617万 | -10.7% | 13.54 | 1.37 |
| 12/24 | 665 | 665 | 653 | 664 | -0.15% | 42,700 | 50億9454万 | -10.51% | 13.64 | 1.38 |
| 12/23 | 690 | 690 | 665 | 665 | -3.62% | 49,300 | 51億221万 | -10.86% | 13.66 | 1.38 |
| 12/20 | 671 | 701 | 671 | 690 | +2.83% | 104,800 | 52億9402万 | -8.12% | 14.18 | 1.44 |
| 12/19 | 666 | 679 | 662 | 671 | -2.19% | 81,400 | 51億4824万 | -11.01% | 13.78 | 1.4 |
| 12/18 | 710 | 710 | 680 | 686 | -3.38% | 78,300 | 52億6333万 | -9.86% | 14.09 | 1.43 |
| 12/17 | 707 | 710 | 697 | 710 | 0% | 37,200 | 54億4747万 | -8.97% | 14.59 | 1.48 |
| 12/16 | 715 | 716 | 705 | 710 | -1.39% | 42,400 | 54億4747万 | -10.92% | 14.59 | 1.48 |
| 12/13 | 735 | 742 | 716 | 720 | -2.17% | 46,900 | 55億2420万 | -11.66% | 14.79 | 1.5 |
| 12/12 | 744 | 745 | 727 | 736 | -1.47% | 56,900 | 56億4696万 | -11.33% | 15.12 | 1.53 |
| 12/11 | 750 | 752 | 727 | 747 | -1.19% | 88,100 | 57億3135万 | -11.39% | 15.35 | 1.55 |
| 12/10 | 750 | 767 | 747 | 756 | +0.93% | 85,300 | 58億41万 | -11.58% | 15.53 | 1.57 |
| 12/09 | 763 | 769 | 747 | 749 | -2.09% | 43,600 | 57億4670万 | -13.71% | 15.39 | 1.56 |
| 12/06 | 777 | 782 | 764 | 765 | -3.41% | 37,000 | 58億6946万 | -13.17% | 15.72 | 1.59 |
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 12月期 | 3,440 7/19 | 1,488 8/20 | 7,033,600 7/19 | 248億6604万 | 110億3724万 | +33.77% 11/26 | -21.48% 1/19 |
| 2022年 12月期 | 2,456 1/4 | 1,080 12/26 12/23 | 523,600 10/19 | 186億1770万 | 82億3878万 | +26.46% 3/1 | -17.4% 6/20 |
| 2023年 12月期 | 2,941 6/13 | 1,100 1/6 | 256,700 6/19 | 224億3541万 | 83億9135万 | +19% 3/1 | -18.46% 7/10 |
| 2024年 12月期 | 1,900 4/1 | 646 12/25 | 330,700 11/14 | 145億4165万 | 49億5643万 | +19.32% 2/19 | -33.3% 8/5 |
| 最新 | 996 2025/5/9 | 55,900 | 76億4181万 | +11.28% 895 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/05/09 vs 2024/12/30
- 39%（1.39倍）
- 過去安値
646円（2024/12/25） - 54%（1.54倍）
996円（5/9）