株価チャート
株価
5/7
- 前日 (5/2)
- 1,229
- 始値
- 1,229
- 高値
- 1,230
- 安値
- 1,228
- 終値 -0.08%
- 1,228
- 出来高 -57.14%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.89%
1,239 - 株価（25日）
移動平均値 - +2.76%
1,195 - 出来高（5日）
移動平均値 - -92.06%
3,780
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 1,229 | 1,230 | 1,228 | 1,228 | -0.08% | 300 | 60億590万 | +2.76% | 15.05 | 3.31 |
| 05/02 | 1,223 | 1,230 | 1,223 | 1,229 | +0.74% | 700 | 60億1079万 | +3.1% | 15.06 | 3.31 |
| 05/01 | 1,222 | 1,224 | 1,220 | 1,220 | -2.56% | 300 | 59億6677万 | +2.35% | 14.95 | 3.29 |
| 04/30 | 1,270 | 1,270 | 1,252 | 1,252 | -1.11% | 500 | 61億2328万 | +4.95% | 15.35 | 3.38 |
| 04/28 | 1,228 | 1,299 | 1,226 | 1,266 | +3.69% | 17,100 | 61億9175万 | +6.3% | 15.52 | 3.41 |
| 04/25 | 1,248 | 1,249 | 1,221 | 1,221 | -2.01% | 600 | 59億7166万 | +2.61% | 14.97 | 3.29 |
| 04/24 | 1,251 | 1,251 | 1,219 | 1,246 | -0.4% | 1,000 | 60億9393万 | +4.53% | 15.27 | 3.36 |
| 04/23 | 1,232 | 1,264 | 1,232 | 1,251 | +1.54% | 600 | 61億1839万 | +4.86% | 15.33 | 3.37 |
| 04/22 | 1,232 | 1,232 | 1,232 | 1,232 | -0.88% | 100 | 60億2546万 | +3.36% | 15.1 | 3.32 |
| 04/21 | 1,222 | 1,260 | 1,222 | 1,243 | +1.64% | 3,100 | 60億7926万 | +4.02% | 15.23 | 3.35 |
| 04/18 | 1,205 | 1,228 | 1,205 | 1,223 | +2% | 700 | 59億8144万 | +2.26% | 14.99 | 3.3 |
| 04/17 | 1,210 | 1,210 | 1,199 | 1,199 | -0.91% | 400 | 58億6406万 | +0.08% | 14.7 | 3.23 |
| 04/16 | 1,215 | 1,215 | 1,209 | 1,210 | -0.41% | 2,000 | 59億1786万 | +0.75% | 14.83 | 3.26 |
| 04/15 | 1,213 | 1,215 | 1,213 | 1,215 | +0.16% | 200 | 59億4232万 | +1.08% | 14.89 | 3.28 |
| 04/14 | 1,210 | 1,243 | 1,210 | 1,213 | +1.08% | 1,300 | 59億3254万 | +0.92% | 14.87 | 3.27 |
| 04/11 | 1,176 | 1,200 | 1,176 | 1,200 | +1.95% | 2,900 | 58億6896万 | -0.17% | 14.71 | 3.24 |
| 04/10 | 1,182 | 1,191 | 1,155 | 1,177 | +4.9% | 4,200 | 57億5647万 | -2.08% | 14.43 | 3.17 |
| 04/09 | 1,087 | 1,122 | 1,085 | 1,122 | +0.45% | 900 | 54億8747万 | -6.66% | 13.75 | 3.03 |
| 04/08 | 1,062 | 1,117 | 1,062 | 1,117 | +15.51% | 5,200 | 54億6302万 | -7.3% | 13.69 | 3.01 |
| 04/07 | 980 | 1,050 | 963 | 967 | -15.55% | 7,500 | 47億2940万 | -20.02% | 11.85 | 2.61 |
| 04/04 | 1,167 | 1,167 | 1,110 | 1,145 | -1.89% | 6,600 | 55億9996万 | -5.99% | 14.03 | 3.09 |
| 04/03 | 1,155 | 1,167 | 1,095 | 1,167 | +0.17% | 14,600 | 57億756万 | -4.34% | 14.3 | 3.15 |
| 04/02 | 1,201 | 1,201 | 1,165 | 1,165 | -3% | 1,000 | 56億9778万 | -4.59% | 14.28 | 3.14 |
| 04/01 | 1,185 | 1,205 | 1,153 | 1,201 | +3.98% | 2,900 | 58億7385万 | -1.72% | 14.72 | 3.24 |
| 03/31 | 1,157 | 1,190 | 1,155 | 1,155 | -1.79% | 1,800 | 56億4887万 | -5.48% | 14.16 | 3.11 |
| 03/28 | 1,191 | 1,195 | 1,156 | 1,176 | -2.81% | 3,700 | 57億5158万 | -3.84% | 14.41 | 3.17 |
| 03/27 | 1,232 | 1,232 | 1,210 | 1,210 | -3.28% | 2,700 | 59億1786万 | -1.14% | 14.83 | 3.26 |
| 03/26 | 1,205 | 1,251 | 1,200 | 1,251 | +4.16% | 5,800 | 61億1839万 | +2.29% | 15.33 | 3.37 |
| 03/25 | 1,235 | 1,250 | 1,200 | 1,201 | -4% | 3,800 | 58億7385万 | -1.56% | 14.72 | 3.24 |
| 03/24 | 1,251 | 1,264 | 1,233 | 1,251 | 0% | 2,200 | 61億1839万 | +2.54% | 15.33 | 3.37 |
| 03/21 | 1,287 | 1,287 | 1,250 | 1,251 | -1.96% | 3,700 | 61億1839万 | +2.79% | 15.33 | 3.37 |
| 03/19 | 1,217 | 1,288 | 1,211 | 1,276 | +2.9% | 8,200 | 62億4066万 | +5.11% | 15.64 | 3.44 |
| 03/18 | 1,338 | 1,338 | 1,200 | 1,240 | -4.62% | 35,200 | 60億6459万 | +2.56% | 15.2 | 3.34 |
| 03/17 | 1,287 | 1,350 | 1,286 | 1,300 | +3.01% | 27,100 | 63億5804万 | +7.88% | 15.93 | 3.51 |
| 03/14 | 1,267 | 1,267 | 1,260 | 1,262 | -0.47% | 4,400 | 61億7218万 | +5.25% | 15.47 | 3.4 |
| 03/13 | 1,281 | 1,281 | 1,254 | 1,268 | -0.94% | 2,800 | 62億153万 | +6.11% | 15.54 | 3.42 |
| 03/12 | 1,250 | 1,280 | 1,250 | 1,280 | +3.06% | 6,200 | 62億6022万 | +7.65% | 15.69 | 3.45 |
| 03/11 | 1,210 | 1,250 | 1,210 | 1,242 | +1.97% | 4,400 | 60億7437万 | +5.08% | 15.22 | 3.35 |
| 03/10 | 1,199 | 1,229 | 1,199 | 1,218 | +1.84% | 12,900 | 59億5699万 | +3.4% | 14.93 | 3.28 |
| 03/07 | 1,196 | 1,196 | 1,194 | 1,196 | -0.33% | 1,300 | 58億4939万 | +1.79% | 14.66 | 3.22 |
| 03/06 | 1,200 | 1,200 | 1,195 | 1,200 | 0% | 1,200 | 58億6896万 | +2.21% | 14.71 | 3.24 |
| 03/05 | 1,197 | 1,200 | 1,191 | 1,200 | +0.76% | 12,200 | 58億6896万 | +2.3% | 14.71 | 3.24 |
| 03/04 | 1,200 | 1,200 | 1,152 | 1,191 | -0.75% | 13,300 | 58億2494万 | +1.62% | 14.6 | 3.21 |
| 03/03 | 1,198 | 1,202 | 1,198 | 1,200 | +0.25% | 500 | 58億6896万 | +2.56% | 14.71 | 3.24 |
| 02/28 | 1,184 | 1,197 | 1,184 | 1,197 | -0.17% | 400 | 58億5428万 | +2.48% | 14.67 | 3.23 |
| 02/27 | 1,180 | 1,199 | 1,179 | 1,199 | +0.76% | 1,100 | 58億6406万 | +2.83% | 14.7 | 3.23 |
| 02/26 | 1,202 | 1,220 | 1,172 | 1,190 | -0.42% | 4,500 | 58億2005万 | +2.23% | 14.59 | 3.21 |
| 02/25 | 1,190 | 1,206 | 1,190 | 1,195 | +0.5% | 7,200 | 58億4450万 | +2.75% | 14.65 | 3.22 |
| 02/21 | 1,173 | 1,190 | 1,171 | 1,189 | -0.17% | 2,800 | 58億1516万 | +2.41% | 14.57 | 3.21 |
| 02/20 | 1,181 | 1,196 | 1,181 | 1,191 | -0.42% | 1,200 | 58億2494万 | +2.67% | 14.6 | 3.21 |
| 02/19 | 1,194 | 1,196 | 1,191 | 1,196 | +0.17% | 400 | 58億4939万 | +3.19% | 14.66 | 3.22 |
| 02/18 | 1,170 | 1,194 | 1,166 | 1,194 | +2.05% | 3,300 | 58億3961万 | +3.2% | 14.63 | 3.22 |
| 02/17 | 1,194 | 1,194 | 1,170 | 1,170 | -2.01% | 300 | 57億2223万 | +1.21% | 14.34 | 3.15 |
| 02/14 | 1,192 | 1,194 | 1,181 | 1,194 | +0.08% | 2,300 | 58億3961万 | +3.38% | 14.63 | 3.22 |
| 02/13 | 1,170 | 1,195 | 1,170 | 1,193 | +2.23% | 2,500 | 58億3472万 | +3.29% | 14.62 | 3.22 |
| 02/12 | 1,150 | 1,171 | 1,150 | 1,167 | +1.39% | 2,400 | 57億756万 | +1.13% | 14.3 | 3.15 |
| 02/10 | 1,170 | 1,179 | 1,144 | 1,151 | +0.44% | 6,300 | 56億2931万 | -0.26% | 14.11 | 3.1 |
| 02/07 | 1,134 | 1,155 | 1,109 | 1,146 | -0.78% | 3,400 | 56億485万 | -0.61% | 14.05 | 3.09 |
| 02/06 | 1,155 | 1,155 | 1,155 | 1,155 | +0.87% | 300 | 56億4887万 | +0.35% | 14.16 | 3.11 |
| 02/05 | 1,140 | 1,152 | 1,140 | 1,145 | +1.78% | 900 | 55億9996万 | -0.35% | 14.03 | 3.09 |
| 02/04 | 1,118 | 1,129 | 1,099 | 1,125 | +0.63% | 2,000 | 55億215万 | -1.83% | 13.79 | 3.03 |
| 02/03 | 1,101 | 1,118 | 1,056 | 1,118 | -0.62% | 4,100 | 54億6791万 | -2.27% | 13.7 | 3.01 |
| 01/31 | 1,126 | 1,138 | 1,125 | 1,125 | -2.68% | 2,300 | 55億215万 | -1.66% | 15.95 | 3.03 |
| 01/30 | 1,143 | 1,166 | 1,141 | 1,156 | -0.69% | 1,400 | 56億5376万 | +1.23% | 16.39 | 3.12 |
| 01/29 | 1,155 | 1,165 | 1,136 | 1,164 | -1.77% | 3,100 | 56億9289万 | +2.28% | 16.5 | 3.14 |
| 01/28 | 1,167 | 1,186 | 1,167 | 1,185 | +1.63% | 1,500 | 57億9559万 | +4.41% | 16.8 | 3.2 |
| 01/27 | 1,146 | 1,166 | 1,146 | 1,166 | +1.75% | 1,400 | 57億267万 | +3.09% | 16.53 | 3.14 |
| 01/24 | 1,142 | 1,146 | 1,138 | 1,146 | -0.09% | 2,200 | 56億485万 | +1.15% | 16.24 | 3.09 |
| 01/23 | 1,147 | 1,156 | 1,143 | 1,147 | 0% | 800 | 56億974万 | +1.59% | 16.26 | 3.09 |
| 01/22 | 1,150 | 1,150 | 1,147 | 1,147 | -0.43% | 500 | 56億974万 | +1.96% | 16.26 | 3.09 |
| 01/21 | 1,162 | 1,162 | 1,151 | 1,152 | -0.26% | 900 | 56億3420万 | +2.86% | 16.33 | 3.11 |
| 01/20 | 1,158 | 1,162 | 1,155 | 1,155 | -0.26% | 500 | 56億4887万 | +3.59% | 16.37 | 3.11 |
| 01/17 | 1,158 | 1,158 | 1,158 | 1,158 | 0% | 100 | 56億6354万 | +4.42% | 16.41 | 3.12 |
| 01/16 | 1,159 | 1,159 | 1,150 | 1,158 | -0.09% | 1,000 | 56億6354万 | +4.89% | 16.41 | 3.12 |
| 01/15 | 1,149 | 1,163 | 1,149 | 1,159 | +0.26% | 5,300 | 56億6843万 | +5.56% | 16.43 | 3.12 |
| 01/14 | 1,146 | 1,156 | 1,144 | 1,156 | -0.34% | 2,100 | 56億5376万 | +5.76% | 16.39 | 3.12 |
| 01/10 | 1,157 | 1,160 | 1,150 | 1,160 | +0.26% | 1,300 | 56億7332万 | +6.62% | 16.44 | 3.13 |
| 01/09 | 1,171 | 1,171 | 1,157 | 1,157 | -1.87% | 2,000 | 56億5865万 | +6.73% | 16.4 | 3.12 |
| 01/08 | 1,180 | 1,181 | 1,170 | 1,179 | 0% | 400 | 57億6625万 | +9.37% | 16.71 | 3.18 |
| 01/07 | 1,163 | 1,182 | 1,151 | 1,179 | +1.64% | 4,100 | 57億6625万 | +9.88% | 16.71 | 3.18 |
| 01/06 | 1,111 | 1,194 | 1,111 | 1,160 | +3.85% | 9,600 | 56億7332万 | +8.72% | 16.44 | 3.13 |
| 2024 | ||||||||||
| 12/30 | 1,100 | 1,132 | 1,100 | 1,117 | +0.45% | 4,500 | 54億6302万 | +5.08% | 15.83 | 3.01 |
| 12/27 | 1,070 | 1,150 | 1,070 | 1,112 | +1.74% | 7,400 | 54億3856万 | +4.81% | 15.76 | 3 |
| 12/26 | 1,063 | 1,093 | 1,061 | 1,093 | +2.53% | 4,100 | 53億4564万 | +3.11% | 15.49 | 2.95 |
| 12/25 | 1,098 | 1,102 | 1,045 | 1,066 | -2.56% | 5,900 | 52億1359万 | +0.66% | 15.11 | 2.87 |
| 12/24 | 1,099 | 1,099 | 1,069 | 1,094 | -0.45% | 2,400 | 53億5053万 | +3.21% | 15.51 | 2.95 |
| 12/23 | 1,080 | 1,100 | 1,080 | 1,099 | +2.42% | 4,200 | 53億7498万 | +3.88% | 15.58 | 2.96 |
| 12/20 | 1,072 | 1,080 | 1,072 | 1,073 | +0.09% | 800 | 52億4782万 | +1.61% | 15.21 | 2.89 |
| 12/19 | 1,092 | 1,092 | 1,072 | 1,072 | -1.56% | 900 | 52億4293万 | +1.61% | 15.2 | 2.89 |
| 12/18 | 1,096 | 1,096 | 1,071 | 1,089 | -0.09% | 7,600 | 53億2608万 | +3.22% | 15.44 | 2.94 |
| 12/17 | 1,123 | 1,123 | 1,052 | 1,090 | -9.09% | 27,700 | 53億3097万 | +3.42% | 15.45 | 2.94 |
| 12/16 | 1,061 | 1,234 | 1,061 | 1,199 | +13.11% | 33,000 | 58億6406万 | +13.87% | 17 | 3.23 |
| 12/13 | 1,041 | 1,060 | 1,039 | 1,060 | +2.51% | 4,100 | 51億8424万 | +1.05% | 15.03 | 2.86 |
| 12/12 | 1,026 | 1,034 | 1,026 | 1,034 | +1.08% | 2,400 | 50億5708万 | -1.34% | 14.66 | 2.79 |
| 12/11 | 1,031 | 1,031 | 1,022 | 1,023 | -0.1% | 2,600 | 50億328万 | -2.29% | 14.5 | 2.76 |
| 12/10 | 1,026 | 1,026 | 1,024 | 1,024 | +0.1% | 900 | 50億817万 | -2.1% | 14.52 | 2.76 |
| 12/09 | 1,022 | 1,023 | 999 | 1,023 | +1.09% | 2,400 | 50億328万 | -2.29% | 14.5 | 2.76 |
| 12/06 | 1,018 | 1,018 | 1,012 | 1,012 | -1.56% | 1,000 | 49億4948万 | -3.44% | 14.35 | 2.73 |
| 12/05 | 1,018 | 1,028 | 1,018 | 1,028 | +1.08% | 400 | 50億2774万 | -2.19% | 14.57 | 2.77 |
| 12/04 | 1,022 | 1,052 | 1,017 | 1,017 | -2.21% | 1,600 | 49億7394万 | -3.51% | 14.42 | 2.74 |
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 | |
| 2019年 1月期 | 3,485 6,970 2/27 | 524 1,047 12/21 | 5,755,800 2,877,900 2/27 | 170億4443万 | 25億6033万 | +22.04% 8/30 | -36.31% 12/25 |
| 2020年 1月期 | 1,186 2,371 3/28 | 555 1,110 3/14 | 970,400 485,200 3/28 | 57億9804万 | 27億1439万 | +60% 3/28 | -29.51% 3/9 |
| 2021年 1月期 | 2,026 9/17 | 422 843 3/13 | 5,112,400 9/17 | 99億876万 | 20億6147万 | +84.12% 9/17 | -29.2% 3/13 |
| 2022年 1月期 | 1,272 6/25 | 673 1/28 | 148,800 6/15 | 62億2109万 | 32億9150万 | +17.02% 2/16 | -13.86% 12/2 |
| 2023年 1月期 | 1,278 1/24 | 698 2/24 | 217,800 3/18 | 62億5044万 | 34億1377万 | +20.72% 3/18 | -18.98% 6/20 |
| 2024年 1月期 | 1,669 6/14 | 1,128 2/8 | 132,600 6/15 | 81億6274万 | 55億1682万 | +15.69% 6/14 | -13.33% 3/23 |
| 2025年 1月期 | 1,546 2/5 | 708 8/5 | 109,600 3/19 | 75億6117万 | 34億6268万 | +13.86% 12/16 | -38.17% 8/5 |
| 最新 | 1,228 2025/5/7 | 300 | 60億590万 | +2.76% 1,195 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/05/07 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
422円（2020/03/13） - 191%（2.91倍）
1,228円（5/7）