株価チャート
株価
5/12
- 前日 (5/9)
- 686
- 始値
- 688
- 高値
- 688
- 安値
- 670
- 終値 -1.6%
- 675
- 出来高 +512.5%
- 14,700
乖離率
- 株価（5日）
移動平均値 - -1.32%
684 - 株価（25日）
移動平均値 - +1.96%
662 - 出来高（5日）
移動平均値 - +162.5%
5,600
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 688 | 688 | 670 | 675 | -1.6% | 14,700 | 41億2796万 | +1.96% | 10.32 | 3.42 |
| 05/09 | 686 | 690 | 686 | 686 | 0% | 2,400 | 41億9523万 | +3.47% | 10.49 | 3.48 |
| 05/08 | 690 | 693 | 686 | 686 | -0.58% | 1,700 | 41億9523万 | +3.47% | 10.49 | 3.48 |
| 05/07 | 689 | 691 | 688 | 690 | +1.17% | 5,500 | 42億1969万 | +3.76% | 10.55 | 3.5 |
| 05/02 | 685 | 690 | 682 | 682 | -0.44% | 3,700 | 41億7077万 | +2.25% | 10.43 | 3.46 |
| 05/01 | 691 | 692 | 682 | 685 | +0.15% | 7,400 | 41億8911万 | +2.24% | 10.47 | 3.47 |
| 04/30 | 692 | 692 | 684 | 684 | 0% | 3,300 | 41億8300万 | +1.63% | 10.46 | 3.47 |
| 04/28 | 685 | 691 | 684 | 684 | +1.33% | 4,500 | 41億8300万 | +1.18% | 10.46 | 3.47 |
| 04/25 | 670 | 675 | 664 | 675 | +0.9% | 3,600 | 41億2796万 | -0.59% | 10.32 | 3.42 |
| 04/24 | 674 | 674 | 667 | 669 | -0.45% | 2,000 | 40億9126万 | -2.05% | 10.23 | 3.39 |
| 04/23 | 678 | 678 | 662 | 672 | +0.6% | 5,700 | 41億961万 | -2.18% | 10.27 | 3.41 |
| 04/22 | 657 | 674 | 657 | 668 | +2.77% | 6,500 | 40億8515万 | -3.19% | 10.21 | 3.39 |
| 04/21 | 641 | 653 | 638 | 650 | +1.72% | 10,800 | 39億7507万 | -6.34% | 9.94 | 3.3 |
| 04/18 | 640 | 644 | 635 | 639 | 0% | 13,300 | 39億780万 | -8.45% | 9.77 | 3.24 |
| 04/17 | 633 | 655 | 633 | 639 | +0.95% | 12,000 | 39億780万 | -9.1% | 9.77 | 3.24 |
| 04/16 | 645 | 650 | 633 | 633 | -1.09% | 7,500 | 38億7111万 | -10.47% | 9.68 | 3.21 |
| 04/15 | 651 | 660 | 638 | 640 | -1.23% | 12,400 | 39億1392万 | -9.99% | 9.78 | 3.24 |
| 04/14 | 650 | 664 | 643 | 648 | +1.25% | 49,800 | 39億6284万 | -9.37% | 9.91 | 3.28 |
| 04/11 | 643 | 650 | 615 | 640 | -1.54% | 9,500 | 39億1392万 | -10.99% | 9.78 | 3.24 |
| 04/10 | 684 | 684 | 644 | 650 | +1.09% | 6,500 | 39億7507万 | -10.1% | 9.94 | 3.3 |
| 04/09 | 648 | 648 | 620 | 643 | -2.28% | 3,700 | 39億3226万 | -11.68% | 9.83 | 3.26 |
| 04/08 | 630 | 670 | 630 | 658 | +11.15% | 9,100 | 40億2399万 | -10.23% | 10.06 | 3.34 |
| 04/07 | 580 | 640 | 580 | 592 | -10.3% | 12,600 | 36億2037万 | -19.78% | 9.05 | 3 |
| 04/04 | 680 | 681 | 633 | 660 | -5.17% | 15,000 | 40億3623万 | -11.41% | 10.09 | 3.35 |
| 04/03 | 689 | 698 | 688 | 696 | -0.57% | 7,700 | 42億5638万 | -7.08% | 10.64 | 3.53 |
| 04/02 | 703 | 710 | 689 | 700 | -0.43% | 9,400 | 42億8085万 | -6.79% | 10.7 | 3.55 |
| 04/01 | 715 | 717 | 701 | 703 | -1.82% | 12,000 | 42億9919万 | -6.89% | 10.75 | 3.56 |
| 03/31 | 690 | 725 | 683 | 716 | -4.66% | 63,000 | 43億7869万 | -5.79% | 10.95 | 3.63 |
| 03/28 | 751 | 756 | 749 | 751 | -0.92% | 2,100 | 45億9274万 | -1.83% | 11.48 | 3.81 |
| 03/27 | 758 | 758 | 751 | 758 | -0.13% | 2,100 | 46億3554万 | -1.3% | 11.59 | 3.84 |
| 03/26 | 762 | 762 | 750 | 759 | -0.39% | 5,400 | 46億4166万 | -1.56% | 11.6 | 3.85 |
| 03/25 | 760 | 765 | 760 | 762 | +0.4% | 1,500 | 46億6001万 | -1.42% | 11.65 | 3.86 |
| 03/24 | 776 | 776 | 759 | 759 | -1.04% | 3,400 | 46億4166万 | -2.19% | 11.6 | 3.85 |
| 03/21 | 765 | 770 | 760 | 767 | +0.92% | 2,200 | 46億9058万 | -1.54% | 11.73 | 3.89 |
| 03/19 | 757 | 766 | 757 | 760 | -0.65% | 2,700 | 46億4778万 | -3.18% | 11.62 | 3.85 |
| 03/18 | 763 | 774 | 762 | 765 | +0.39% | 2,200 | 46億7835万 | -3.16% | 11.7 | 3.88 |
| 03/17 | 768 | 779 | 761 | 762 | +0.53% | 5,200 | 46億6001万 | -4.27% | 11.65 | 3.86 |
| 03/14 | 751 | 758 | 742 | 758 | +0.93% | 2,000 | 46億3554万 | -5.37% | 11.59 | 3.84 |
| 03/13 | 770 | 777 | 751 | 751 | +1.49% | 9,500 | 45億9274万 | -6.82% | 11.48 | 3.81 |
| 03/12 | 736 | 740 | 732 | 740 | +0.54% | 3,700 | 45億2547万 | -8.75% | 11.31 | 3.75 |
| 03/11 | 747 | 755 | 732 | 736 | -1.47% | 6,100 | 45億100万 | -9.8% | 11.25 | 3.73 |
| 03/10 | 740 | 750 | 735 | 747 | +0.54% | 3,700 | 45億6827万 | -9.01% | 11.42 | 3.79 |
| 03/07 | 747 | 759 | 743 | 743 | -0.67% | 3,500 | 45億4381万 | -9.94% | 11.36 | 3.77 |
| 03/06 | 756 | 773 | 732 | 748 | -1.06% | 13,900 | 45億7439万 | -9.88% | 11.44 | 3.79 |
| 03/05 | 768 | 811 | 756 | 756 | -2.7% | 6,100 | 46億2331万 | -9.35% | 11.56 | 3.83 |
| 03/04 | 793 | 793 | 761 | 777 | -2.14% | 5,800 | 47億5174万 | -7.28% | 11.88 | 3.94 |
| 03/03 | 752 | 794 | 751 | 794 | +5.87% | 5,200 | 48億5570万 | -5.59% | 12.14 | 4.03 |
| 02/28 | 773 | 773 | 750 | 750 | -3.1% | 4,700 | 45億8662万 | -11.14% | 11.47 | 3.8 |
| 02/27 | 756 | 785 | 752 | 774 | +3.61% | 10,300 | 47億3339万 | -8.73% | 11.83 | 3.92 |
| 02/26 | 776 | 776 | 743 | 747 | -5.56% | 10,700 | 45億6827万 | -12.22% | 11.42 | 3.79 |
| 02/25 | 828 | 828 | 780 | 791 | -4.7% | 5,400 | 48億3736万 | -7.49% | 12.09 | 4.01 |
| 02/21 | 832 | 840 | 823 | 830 | +0.24% | 3,800 | 50億7586万 | -3.15% | 12.69 | 4.21 |
| 02/20 | 830 | 833 | 828 | 828 | -0.6% | 2,900 | 50億6363万 | -3.5% | 12.66 | 4.2 |
| 02/19 | 830 | 838 | 828 | 833 | +0.36% | 1,400 | 50億9421万 | -3.03% | 12.73 | 4.22 |
| 02/18 | 830 | 834 | 830 | 830 | +0.12% | 1,600 | 50億7586万 | -3.38% | 12.69 | 4.21 |
| 02/17 | 841 | 841 | 829 | 829 | +0.73% | 2,100 | 50億6974万 | -3.6% | 12.67 | 4.2 |
| 02/14 | 844 | 844 | 823 | 823 | -2.49% | 6,600 | 50億3305万 | -4.41% | 12.58 | 4.17 |
| 02/13 | 867 | 868 | 803 | 844 | -6.33% | 25,300 | 51億6148万 | -1.97% | 12.9 | 4.28 |
| 02/12 | 902 | 915 | 895 | 901 | -0.11% | 5,200 | 55億1006万 | +4.77% | 13.77 | 4.57 |
| 02/10 | 905 | 909 | 893 | 902 | -0.33% | 5,000 | 55億1618万 | +5.25% | 13.79 | 4.57 |
| 02/07 | 897 | 942 | 891 | 905 | +0.89% | 5,100 | 55億3452万 | +6.1% | 13.84 | 4.59 |
| 02/06 | 880 | 897 | 879 | 897 | +1.93% | 1,800 | 54億8560万 | +5.53% | 13.71 | 4.55 |
| 02/05 | 868 | 892 | 868 | 880 | +1.5% | 3,800 | 53億8164万 | +3.9% | 13.45 | 4.46 |
| 02/04 | 861 | 872 | 861 | 867 | +0.81% | 2,600 | 53億213万 | +2.73% | 13.25 | 4.4 |
| 02/03 | 857 | 870 | 854 | 860 | -0.58% | 1,300 | 52億5933万 | +2.02% | 13.15 | 4.36 |
| 01/31 | 859 | 865 | 859 | 865 | +0.7% | 1,000 | 52億8990万 | +2.85% | 13.22 | 4.38 |
| 01/30 | 859 | 878 | 857 | 859 | +0.12% | 6,500 | 52億5321万 | +2.14% | 13.13 | 4.35 |
| 01/29 | 851 | 858 | 850 | 858 | +0.94% | 1,800 | 52億4709万 | +2.02% | 13.12 | 4.35 |
| 01/28 | 852 | 863 | 850 | 850 | -0.47% | 1,300 | 51億9817万 | +1.07% | 12.99 | 4.31 |
| 01/27 | 853 | 858 | 853 | 854 | +0.12% | 800 | 52億2263万 | +1.55% | 13.06 | 4.33 |
| 01/24 | 850 | 853 | 850 | 853 | -1.04% | 1,400 | 52億1652万 | +1.43% | 13.04 | 4.32 |
| 01/23 | 851 | 862 | 851 | 862 | +1.17% | 1,900 | 52億7156万 | +2.5% | 13.18 | 4.37 |
| 01/22 | 848 | 858 | 848 | 852 | +0.24% | 2,300 | 52億1040万 | +1.43% | 13.03 | 4.32 |
| 01/21 | 837 | 852 | 835 | 850 | +0.47% | 2,500 | 51億5499万 | +1.19% | 12.99 | 4.31 |
| 01/20 | 826 | 846 | 826 | 846 | +0.59% | 2,500 | 51億3073万 | +0.71% | 12.93 | 4.29 |
| 01/17 | 855 | 860 | 833 | 841 | -2.77% | 3,500 | 51億41万 | +0.12% | 12.86 | 4.26 |
| 01/16 | 854 | 865 | 854 | 865 | +1.41% | 3,100 | 52億4596万 | +2.85% | 13.22 | 4.38 |
| 01/15 | 841 | 853 | 841 | 853 | +1.43% | 1,900 | 51億7318万 | +1.43% | 13.04 | 4.32 |
| 01/14 | 836 | 846 | 836 | 841 | -0.59% | 2,300 | 51億41万 | 0% | 12.86 | 4.26 |
| 01/10 | 840 | 846 | 840 | 846 | +0.71% | 1,400 | 51億3073万 | +0.48% | 12.93 | 4.29 |
| 01/09 | 828 | 840 | 823 | 840 | +1.45% | 3,800 | 50億9434万 | -0.36% | 12.84 | 4.26 |
| 01/08 | 824 | 828 | 824 | 828 | +0.24% | 1,700 | 50億2157万 | -1.9% | 12.66 | 4.2 |
| 01/07 | 828 | 828 | 818 | 826 | +1.1% | 1,000 | 50億944万 | -2.36% | 12.63 | 4.19 |
| 01/06 | 821 | 829 | 816 | 817 | -0.49% | 3,400 | 49億5485万 | -3.54% | 12.49 | 4.14 |
| 2024 | ||||||||||
| 12/30 | 816 | 821 | 816 | 821 | +0.61% | 2,700 | 49億7911万 | -3.3% | 14.39 | 4.13 |
| 12/27 | 809 | 820 | 809 | 816 | -0.97% | 5,900 | 49億4879万 | -4.11% | 14.3 | 4.1 |
| 12/26 | 820 | 824 | 818 | 824 | +0.73% | 5,400 | 49億9731万 | -3.51% | 14.44 | 4.14 |
| 12/25 | 821 | 822 | 816 | 818 | -0.49% | 4,900 | 49億6092万 | -4.44% | 14.34 | 4.11 |
| 12/24 | 817 | 822 | 815 | 822 | 0% | 6,000 | 49億8518万 | -4.31% | 14.41 | 4.13 |
| 12/23 | 846 | 846 | 814 | 822 | -4.53% | 11,300 | 49億8518万 | -4.42% | 14.41 | 4.13 |
| 12/20 | 861 | 869 | 850 | 861 | 0% | 3,700 | 52億2170万 | -0.23% | 15.09 | 4.33 |
| 12/19 | 859 | 867 | 846 | 861 | +0.47% | 3,400 | 52億2170万 | -0.35% | 15.09 | 4.33 |
| 12/18 | 838 | 859 | 838 | 857 | +2.02% | 4,300 | 51億9744万 | -0.92% | 15.02 | 4.31 |
| 12/17 | 856 | 872 | 838 | 840 | -1.87% | 5,400 | 50億9434万 | -3% | 14.72 | 4.22 |
| 12/16 | 852 | 863 | 843 | 856 | +0.59% | 7,300 | 51億9138万 | -1.38% | 15 | 4.3 |
| 12/13 | 855 | 866 | 836 | 851 | 0% | 7,300 | 51億6105万 | -2.3% | 14.92 | 4.28 |
| 12/12 | 855 | 857 | 851 | 851 | -0.47% | 1,700 | 51億6105万 | -2.74% | 14.92 | 4.28 |
| 12/11 | 855 | 856 | 855 | 855 | +0.12% | 1,100 | 51億8531万 | -2.73% | 14.99 | 4.3 |
| 12/10 | 854 | 854 | 850 | 854 | +1.07% | 1,500 | 51億7925万 | -3.06% | 14.97 | 4.29 |
| 12/09 | 845 | 855 | 841 | 845 | -1.52% | 2,900 | 51億2467万 | -4.3% | 14.81 | 4.25 |
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 | 1,545 3,090 12/16 | 916 1,831 12/28 | 4,641,400 2,320,700 12/16 | 89億5791万 | 53億806万 | - | -26.33% 1/27 |
| 2022年 12月期 | 931 1,862 1/4 | 394 787 5/16 | 1,770,400 885,200 9/1 | 53億9793万 | 22億8151万 | +30.43% 8/31 | -30.2% 2/16 |
| 2023年 12月期 | 1,120 2,240 9/7 | 485 969 3/16 | 631,000 315,500 8/8 | 65億4192万 | 28億2977万 | +31.58% 8/15 | -15.72% 11/15 |
| 2024年 12月期 | 1,013 11/8 | 681 8/6 8/5 | 198,900 9/10 | 61億4354万 | 41億2985万 | +17.46% 11/7 | -14.63% 8/5 |
| 最新 | 675 2025/5/12 | 14,700 | 41億2796万 | +1.96% 662 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/05/12 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
394円（2022/05/16） - 72%（1.72倍）
675円（5/12）