株価チャート
株価
5/22
- 前日 (5/21)
- 1,523
- 始値
- 1,502
- 高値
- 1,522
- 安値
- 1,450
- 終値 -2.36%
- 1,487
- 出来高 -79.44%
- 17,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,487 - 株価（25日）
移動平均値 - +13.08%
1,315 - 出来高（5日）
移動平均値 - -30.33%
25,120
2024/12/19～2025/05/22
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 | ||||||||||
| 05/22 | 1,502 | 1,522 | 1,450 | 1,487 | -2.36% | 17,500 | 64億2086万 | +13.08% | 8.68 | 0.52 |
| 05/21 | 1,448 | 1,609 | 1,448 | 1,523 | +4.96% | 85,100 | 65億7631万 | +16.88% | 8.89 | 0.53 |
| 05/20 | 1,470 | 1,490 | 1,448 | 1,451 | -2.16% | 7,900 | 62億6541万 | +12.48% | 8.47 | 0.51 |
| 05/19 | 1,460 | 1,483 | 1,448 | 1,483 | -0.47% | 4,700 | 64億359万 | +15.68% | 8.65 | 0.52 |
| 05/16 | 1,498 | 1,500 | 1,450 | 1,490 | -0.53% | 10,400 | 64億3382万 | +17.51% | 8.69 | 0.52 |
| 05/15 | 1,440 | 1,498 | 1,430 | 1,498 | +2.53% | 10,300 | 64億6836万 | +19.27% | 8.74 | 0.52 |
| 05/14 | 1,415 | 1,495 | 1,400 | 1,461 | +7.82% | 43,400 | 63億859万 | +17.73% | 8.52 | 0.51 |
| 05/13 | 1,333 | 1,355 | 1,326 | 1,355 | +2.34% | 13,700 | 58億5089万 | +9.72% | 7.91 | 0.47 |
| 05/12 | 1,317 | 1,337 | 1,312 | 1,324 | +2.64% | 4,500 | 57億1703万 | +7.12% | 7.73 | 0.46 |
| 05/09 | 1,290 | 1,322 | 1,290 | 1,290 | -1% | 6,200 | 55億7022万 | +4.03% | 7.53 | 0.45 |
| 05/08 | 1,288 | 1,309 | 1,284 | 1,303 | +1.56% | 7,000 | 56億2635万 | +4.57% | 7.6 | 0.46 |
| 05/07 | 1,235 | 1,316 | 1,223 | 1,283 | +4.99% | 27,900 | 55億3999万 | +2.31% | 7.49 | 0.45 |
| 05/02 | 1,216 | 1,238 | 1,216 | 1,222 | +0.33% | 7,300 | 52億7659万 | -3.25% | 7.13 | 0.43 |
| 05/01 | 1,245 | 1,245 | 1,216 | 1,218 | -2.09% | 5,000 | 52億5932万 | -4.4% | 7.11 | 0.43 |
| 04/30 | 1,273 | 1,273 | 1,244 | 1,244 | -3.12% | 5,100 | 53億7159万 | -3.34% | 7.26 | 0.44 |
| 04/28 | 1,259 | 1,313 | 1,224 | 1,284 | +2.47% | 48,900 | 55億4431万 | -1% | 7.49 | 0.45 |
| 04/25 | 1,264 | 1,264 | 1,225 | 1,253 | +1.54% | 5,100 | 54億1045万 | -4.06% | 7.31 | 0.44 |
| 04/24 | 1,215 | 1,238 | 1,211 | 1,234 | +2.41% | 4,100 | 53億2841万 | -6.23% | 7.2 | 0.43 |
| 04/23 | 1,229 | 1,229 | 1,204 | 1,205 | -0.66% | 2,200 | 52億319万 | -9.19% | 7.03 | 0.42 |
| 04/22 | 1,193 | 1,258 | 1,193 | 1,213 | +0.83% | 3,500 | 52億3773万 | -9.55% | 7.08 | 0.42 |
| 04/21 | 1,225 | 1,228 | 1,202 | 1,203 | -1.07% | 3,800 | 51億9455万 | -11.22% | 7.02 | 0.42 |
| 04/18 | 1,200 | 1,243 | 1,200 | 1,216 | +1.33% | 13,400 | 52億5068万 | -11.11% | 7.1 | 0.43 |
| 04/17 | 1,204 | 1,211 | 1,189 | 1,200 | -0.33% | 6,200 | 51億8160万 | -13.11% | 7 | 0.42 |
| 04/16 | 1,224 | 1,228 | 1,204 | 1,204 | -2.03% | 10,000 | 51億9887万 | -13.69% | 7.03 | 0.42 |
| 04/15 | 1,195 | 1,250 | 1,181 | 1,229 | +2.85% | 12,200 | 53億682万 | -12.65% | 7.17 | 0.43 |
| 04/14 | 1,210 | 1,218 | 1,179 | 1,195 | 0% | 15,200 | 51億6001万 | -15.9% | 6.97 | 0.42 |
| 04/11 | 1,192 | 1,207 | 1,164 | 1,195 | -4.55% | 9,600 | 51億6001万 | -16.67% | 6.97 | 0.42 |
| 04/10 | 1,217 | 1,298 | 1,183 | 1,252 | +10.11% | 18,500 | 54億613万 | -13.48% | 7.31 | 0.44 |
| 04/09 | 1,183 | 1,194 | 1,129 | 1,137 | -3.48% | 23,800 | 49億956万 | -22.02% | 6.63 | 0.4 |
| 04/08 | 1,188 | 1,223 | 1,171 | 1,178 | +4.43% | 10,500 | 50億8660万 | -20.03% | 6.87 | 0.41 |
| 04/07 | 1,080 | 1,185 | 1,080 | 1,128 | -14.55% | 20,700 | 48億7070万 | -24.19% | 6.58 | 0.4 |
| 04/04 | 1,376 | 1,376 | 1,280 | 1,320 | -4.14% | 41,100 | 56億9976万 | -12.12% | 7.7 | 0.46 |
| 04/03 | 1,399 | 1,425 | 1,371 | 1,377 | -3.16% | 29,000 | 59億4588万 | -8.75% | 8.03 | 0.48 |
| 04/02 | 1,442 | 1,442 | 1,422 | 1,422 | -1.39% | 6,600 | 61億4019万 | -6.14% | 8.3 | 0.5 |
| 04/01 | 1,499 | 1,499 | 1,442 | 1,442 | -4.38% | 13,200 | 62億2655万 | -5.01% | 8.41 | 0.51 |
| 03/31 | 1,486 | 1,508 | 1,451 | 1,508 | +1.62% | 9,700 | 65億1154万 | -0.59% | 11.01 | 0.53 |
| 03/28 | 1,474 | 1,500 | 1,474 | 1,484 | -2.24% | 4,700 | 64億791万 | -2.05% | 10.83 | 0.52 |
| 03/27 | 1,524 | 1,524 | 1,506 | 1,518 | -0.26% | 6,400 | 65億5472万 | +0.26% | 11.08 | 0.53 |
| 03/26 | 1,515 | 1,526 | 1,509 | 1,522 | +0.79% | 9,100 | 65億7199万 | +0.73% | 11.11 | 0.53 |
| 03/25 | 1,508 | 1,520 | 1,500 | 1,510 | +0.27% | 11,500 | 65億2018万 | +0.13% | 11.02 | 0.53 |
| 03/24 | 1,522 | 1,522 | 1,506 | 1,506 | -0.26% | 3,100 | 65億290万 | 0% | 10.99 | 0.53 |
| 03/21 | 1,508 | 1,538 | 1,505 | 1,510 | -0.2% | 13,800 | 65億2018万 | +0.33% | 11.02 | 0.53 |
| 03/19 | 1,550 | 1,550 | 1,510 | 1,513 | -2.64% | 7,000 | 65億3313万 | +0.6% | 11.05 | 0.53 |
| 03/18 | 1,553 | 1,557 | 1,540 | 1,554 | +0.65% | 1,800 | 67億1017万 | +3.05% | 11.34 | 0.54 |
| 03/17 | 1,520 | 1,547 | 1,520 | 1,544 | +1.05% | 1,400 | 66億6699万 | +2.32% | 11.27 | 0.54 |
| 03/14 | 1,550 | 1,550 | 1,501 | 1,528 | -1.42% | 3,800 | 65億9790万 | +1.13% | 11.15 | 0.54 |
| 03/13 | 1,558 | 1,580 | 1,536 | 1,550 | -0.51% | 4,700 | 66億9290万 | +2.45% | 11.32 | 0.54 |
| 03/12 | 1,510 | 1,558 | 1,500 | 1,558 | +3.38% | 4,300 | 67億2744万 | +2.97% | 11.37 | 0.55 |
| 03/11 | 1,557 | 1,557 | 1,475 | 1,507 | -3.77% | 15,200 | 65億722万 | -0.46% | 11 | 0.53 |
| 03/10 | 1,585 | 1,672 | 1,564 | 1,566 | +3.23% | 29,700 | 67億6198万 | +3.16% | 11.43 | 0.55 |
| 03/07 | 1,508 | 1,531 | 1,508 | 1,517 | -0.72% | 2,500 | 65億5040万 | -0.13% | 11.07 | 0.53 |
| 03/06 | 1,511 | 1,553 | 1,511 | 1,528 | +0.73% | 900 | 65億9790万 | +0.33% | 11.15 | 0.54 |
| 03/05 | 1,522 | 1,525 | 1,495 | 1,517 | -0.33% | 4,600 | 65億5040万 | -0.65% | 11.07 | 0.53 |
| 03/04 | 1,539 | 1,550 | 1,511 | 1,522 | -1.1% | 2,100 | 65億7199万 | -0.59% | 11.11 | 0.53 |
| 03/03 | 1,514 | 1,588 | 1,495 | 1,539 | +3.71% | 12,100 | 66億4540万 | +0.26% | 11.24 | 0.54 |
| 02/28 | 1,477 | 1,525 | 1,467 | 1,484 | -0.4% | 8,700 | 64億791万 | -3.45% | 10.83 | 0.52 |
| 02/27 | 1,553 | 1,560 | 1,490 | 1,490 | -3.18% | 10,900 | 64億3382万 | -3.31% | 10.88 | 0.52 |
| 02/26 | 1,490 | 1,543 | 1,454 | 1,539 | +3.57% | 32,400 | 66億4540万 | -0.32% | 11.24 | 0.54 |
| 02/25 | 1,428 | 1,493 | 1,428 | 1,486 | +3.7% | 19,600 | 64億1654万 | -3.88% | 10.85 | 0.52 |
| 02/21 | 1,445 | 1,447 | 1,430 | 1,433 | -0.9% | 12,300 | 61億8769万 | -7.49% | 10.46 | 0.5 |
| 02/20 | 1,448 | 1,470 | 1,445 | 1,446 | -0.69% | 5,200 | 62億4382万 | -7.01% | 10.56 | 0.51 |
| 02/19 | 1,459 | 1,468 | 1,452 | 1,456 | +0.41% | 2,800 | 62億8700万 | -6.67% | 10.63 | 0.51 |
| 02/18 | 1,450 | 1,460 | 1,448 | 1,450 | -0.07% | 2,500 | 62億6110万 | -7.41% | 10.59 | 0.51 |
| 02/17 | 1,467 | 1,467 | 1,444 | 1,451 | -1.09% | 19,100 | 62億6541万 | -7.87% | 10.59 | 0.51 |
| 02/14 | 1,477 | 1,477 | 1,467 | 1,467 | -0.68% | 13,700 | 63億3450万 | -7.39% | 10.71 | 0.51 |
| 02/13 | 1,477 | 1,489 | 1,473 | 1,477 | +0.34% | 18,200 | 63億7768万 | -7.22% | 10.78 | 0.52 |
| 02/12 | 1,570 | 1,570 | 1,464 | 1,472 | -8.57% | 94,500 | 63億5609万 | -8% | 10.75 | 0.52 |
| 02/10 | 1,595 | 1,613 | 1,584 | 1,610 | +1.26% | 6,200 | 69億5198万 | +0.12% | 11.75 | 0.56 |
| 02/07 | 1,572 | 1,590 | 1,572 | 1,590 | +0.38% | 2,400 | 68億6562万 | -1.24% | 11.61 | 0.56 |
| 02/06 | 1,570 | 1,590 | 1,570 | 1,584 | +0.32% | 800 | 68億3971万 | -1.92% | 11.56 | 0.55 |
| 02/05 | 1,557 | 1,583 | 1,556 | 1,579 | +0.83% | 5,700 | 68億1812万 | -2.35% | 11.53 | 0.55 |
| 02/04 | 1,585 | 1,585 | 1,563 | 1,566 | -0.19% | 9,100 | 67億6198万 | -3.21% | 11.43 | 0.55 |
| 02/03 | 1,610 | 1,610 | 1,569 | 1,569 | -2.73% | 8,300 | 67億7494万 | -3.15% | 11.45 | 0.55 |
| 01/31 | 1,601 | 1,616 | 1,601 | 1,613 | +0.69% | 2,500 | 69億6493万 | -0.62% | 11.78 | 0.57 |
| 01/30 | 1,603 | 1,620 | 1,601 | 1,602 | -0.06% | 3,600 | 69億1743万 | -1.11% | 11.7 | 0.56 |
| 01/29 | 1,620 | 1,660 | 1,581 | 1,603 | -1.05% | 12,800 | 69億2175万 | -1.05% | 11.7 | 0.56 |
| 01/28 | 1,629 | 1,630 | 1,610 | 1,620 | -0.55% | 3,900 | 69億9516万 | 0% | 11.83 | 0.57 |
| 01/27 | 1,644 | 1,658 | 1,614 | 1,629 | +0.62% | 7,600 | 70億3402万 | +0.62% | 11.89 | 0.57 |
| 01/24 | 1,591 | 1,619 | 1,591 | 1,619 | +1.76% | 3,100 | 69億9084万 | 0% | 11.82 | 0.57 |
| 01/23 | 1,597 | 1,616 | 1,587 | 1,591 | +0.63% | 6,100 | 68億6993万 | -1.79% | 11.61 | 0.56 |
| 01/22 | 1,575 | 1,598 | 1,568 | 1,581 | +0.57% | 5,000 | 68億2675万 | -2.65% | 11.54 | 0.55 |
| 01/21 | 1,574 | 1,588 | 1,572 | 1,572 | -0.38% | 3,600 | 67億8789万 | -3.44% | 11.48 | 0.55 |
| 01/20 | 1,584 | 1,620 | 1,576 | 1,578 | +0.06% | 7,800 | 68億1380万 | -3.43% | 11.52 | 0.55 |
| 01/17 | 1,566 | 1,577 | 1,556 | 1,577 | +0.57% | 3,700 | 68億948万 | -3.78% | 11.51 | 0.55 |
| 01/16 | 1,578 | 1,579 | 1,564 | 1,568 | -0.19% | 4,200 | 67億7062万 | -4.68% | 11.45 | 0.55 |
| 01/15 | 1,601 | 1,601 | 1,565 | 1,571 | -1.87% | 8,600 | 67億8357万 | -5.02% | 11.47 | 0.55 |
| 01/14 | 1,657 | 1,657 | 1,593 | 1,601 | -4.82% | 12,900 | 69億1311万 | -3.67% | 11.69 | 0.56 |
| 01/10 | 1,660 | 1,699 | 1,660 | 1,682 | +0.06% | 3,100 | 72億6287万 | +0.78% | 12.28 | 0.59 |
| 01/09 | 1,664 | 1,691 | 1,661 | 1,681 | +1.02% | 1,600 | 72億5855万 | +0.42% | 12.27 | 0.59 |
| 01/08 | 1,694 | 1,694 | 1,662 | 1,664 | -0.18% | 4,200 | 71億8515万 | -0.95% | 12.15 | 0.58 |
| 01/07 | 1,679 | 1,679 | 1,650 | 1,667 | -0.24% | 2,300 | 71億9810万 | -1.24% | 12.17 | 0.58 |
| 01/06 | 1,684 | 1,684 | 1,652 | 1,671 | -0.42% | 4,800 | 72億1537万 | -1.36% | 12.2 | 0.59 |
| 2024 | ||||||||||
| 12/30 | 1,709 | 1,709 | 1,660 | 1,678 | -1.87% | 4,800 | 72億4560万 | -1.53% | 12.25 | 0.59 |
| 12/27 | 1,671 | 1,710 | 1,661 | 1,710 | +4.84% | 15,300 | 73億8378万 | -0.35% | 12.48 | 0.6 |
| 12/26 | 1,610 | 1,631 | 1,592 | 1,631 | +1.94% | 15,400 | 70億4265万 | -5.61% | 11.91 | 0.58 |
| 12/25 | 1,629 | 1,629 | 1,588 | 1,600 | -1.78% | 15,700 | 69億880万 | -8.31% | 11.68 | 0.57 |
| 12/24 | 1,641 | 1,645 | 1,616 | 1,629 | -0.12% | 18,000 | 70億3402万 | -7.6% | 11.89 | 0.58 |
| 12/23 | 1,567 | 1,657 | 1,562 | 1,631 | +5.7% | 25,900 | 70億4265万 | -8.42% | 11.91 | 0.58 |
| 12/20 | 1,586 | 1,590 | 1,543 | 1,543 | -3.5% | 23,000 | 66億6267万 | -14.18% | 11.26 | 0.55 |
| 12/19 | 1,612 | 1,612 | 1,581 | 1,599 | -1.05% | 11,900 | 69億448万 | -12.09% | 11.67 | 0.56 |
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 | |
| 2022年 3月期 | 5,420 12/24 | 3,025 2/24 | 1,565,000 12/23 | 232億3012万 | 130億6195万 | +14.64% 4/11 | -24.06% 2/24 |
| 2023年 3月期 | 7,320 8/31 | 3,170 3/14 | 225,500 6/17 | 316億776万 | 136億8806万 | +42.43% 6/21 | -18.29% 3/14 |
| 2024年 3月期 | 4,245 7/4 | 2,296 3/18 3/15 | 309,300 2/21 | 183億2991万 | 99億1412万 | +16.27% 5/30 | -16.05% 8/22 |
| 2025年 3月期 | 3,075 7/10 | 1,428 2/25 | 94,500 2/12 | 132億7785万 | 61億6610万 | +17.25% 7/10 | -32.06% 8/5 |
| 最新 | 1,487 2025/5/22 | 17,500 | 64億2086万 | +13.08% 1,315 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/05/22 vs 2024/12/30
- -11%（0.89倍）