株価チャート
株価
5/21
- 前日 (5/20)
- 526
- 始値
- 522
- 高値
- 522
- 安値
- 510
- 終値 -2.28%
- 514
- 出来高 -70.04%
- 193,900
乖離率
- 株価（5日）
移動平均値 - +0.19%
513 - 株価（25日）
移動平均値 - +6.64%
482 - 出来高（5日）
移動平均値 - -54.01%
421,640
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 522 | 522 | 510 | 514 | -2.28% | 193,900 | 77億270万 | +6.64% | 38.51 | 24.96 |
| 05/20 | 540 | 550 | 521 | 526 | -6.07% | 647,100 | 78億8253万 | +9.81% | 39.41 | 25.54 |
| 05/19 | 504 | 560 | 486 | 560 | +16.67% | 1,074,200 | 83億9204万 | +17.4% | 41.96 | 27.19 |
| 05/16 | 483 | 495 | 478 | 480 | -0.62% | 56,900 | 71億9318万 | +1.91% | 35.97 | 23.31 |
| 05/15 | 482 | 500 | 480 | 483 | -5.29% | 136,100 | 72億3814万 | +2.99% | 36.19 | 23.45 |
| 05/14 | 492 | 511 | 490 | 510 | +2.82% | 89,000 | 76億4275万 | +9.91% | 38.21 | 24.76 |
| 05/13 | 490 | 502 | 490 | 496 | +1.22% | 67,700 | 74億3295万 | +7.36% | 37.16 | 24.08 |
| 05/12 | 478 | 490 | 477 | 490 | +2.51% | 52,900 | 73億4304万 | +6.29% | 36.72 | 23.79 |
| 05/09 | 471 | 480 | 469 | 478 | +1.49% | 49,300 | 71億6321万 | +3.69% | 35.82 | 23.21 |
| 05/08 | 481 | 493 | 469 | 471 | -2.08% | 234,300 | 70億5831万 | +1.95% | 35.29 | 22.87 |
| 05/07 | 478 | 491 | 465 | 481 | -1.03% | 194,300 | 72億816万 | +3.66% | 36.04 | 23.35 |
| 05/02 | 481 | 487 | 474 | 486 | 0% | 44,500 | 72億8309万 | +4.29% | 36.42 | 23.6 |
| 05/01 | 482 | 488 | 476 | 486 | +1.25% | 37,500 | 72億8309万 | +3.4% | 36.42 | 23.6 |
| 04/30 | 484 | 488 | 474 | 480 | -1.03% | 57,300 | 71億9318万 | +1.48% | 35.97 | 23.31 |
| 04/28 | 476 | 488 | 476 | 485 | +1.25% | 40,100 | 72億6811万 | +1.89% | 36.34 | 23.55 |
| 04/25 | 467 | 479 | 466 | 479 | +3.23% | 46,500 | 71億7819万 | 0% | 35.89 | 23.26 |
| 04/24 | 468 | 476 | 464 | 464 | +0.22% | 36,200 | 69億5341万 | -3.93% | 34.77 | 22.53 |
| 04/23 | 469 | 471 | 460 | 463 | +0.43% | 48,600 | 69億3842万 | -5.12% | 34.69 | 22.48 |
| 04/22 | 473 | 478 | 460 | 461 | -1.91% | 38,200 | 69億845万 | -6.68% | 34.54 | 22.38 |
| 04/21 | 472 | 478 | 465 | 470 | -1.67% | 56,200 | 70億4332万 | -5.62% | 35.22 | 22.82 |
| 04/18 | 455 | 478 | 454 | 478 | +5.75% | 47,500 | 71億6321万 | -4.78% | 35.82 | 23.21 |
| 04/17 | 444 | 455 | 444 | 452 | +1.8% | 50,300 | 67億7358万 | -10.5% | 33.87 | 21.95 |
| 04/16 | 451 | 460 | 443 | 444 | -2.63% | 113,200 | 66億5369万 | -12.6% | 33.27 | 21.56 |
| 04/15 | 453 | 459 | 452 | 456 | +0.88% | 32,900 | 68億3352万 | -10.94% | 34.17 | 22.14 |
| 04/14 | 453 | 459 | 449 | 452 | +0.44% | 73,800 | 67億7358万 | -12.23% | 33.87 | 21.95 |
| 04/11 | 435 | 451 | 426 | 450 | -1.96% | 72,100 | 67億4361万 | -13.13% | 33.72 | 21.85 |
| 04/10 | 465 | 469 | 445 | 459 | +10.6% | 143,700 | 68億7848万 | -12.07% | 34.39 | 22.29 |
| 04/09 | 418 | 423 | 406 | 415 | -2.35% | 157,100 | 62億1910万 | -21.1% | 31.1 | 20.15 |
| 04/08 | 404 | 441 | 404 | 425 | +11.84% | 267,600 | 63億6896万 | -20.11% | 31.84 | 20.63 |
| 04/07 | 385 | 402 | 378 | 380 | -14.41% | 395,400 | 56億9460万 | -29.37% | 28.47 | 18.45 |
| 04/04 | 461 | 462 | 422 | 444 | -6.92% | 372,900 | 66億5369万 | -18.68% | 33.27 | 21.56 |
| 04/03 | 466 | 484 | 458 | 477 | -3.25% | 171,600 | 71億4822万 | -13.59% | 35.74 | 23.16 |
| 04/02 | 511 | 514 | 492 | 493 | -1.6% | 202,000 | 73億8799万 | -11.49% | 36.94 | 23.94 |
| 04/01 | 522 | 525 | 501 | 501 | -3.28% | 168,500 | 75億788万 | -10.7% | 37.54 | 24.32 |
| 03/31 | 537 | 537 | 518 | 518 | -4.6% | 162,300 | 77億6264万 | -8.48% | - | 25.15 |
| 03/28 | 557 | 563 | 541 | 543 | -4.23% | 154,800 | 81億3728万 | -4.74% | - | 26.36 |
| 03/27 | 565 | 576 | 564 | 567 | -0.87% | 121,600 | 84億9694万 | -1.22% | - | 27.53 |
| 03/26 | 575 | 580 | 567 | 572 | +3.06% | 154,000 | 85億7187万 | -0.69% | - | 27.77 |
| 03/25 | 560 | 566 | 550 | 555 | -0.54% | 122,600 | 83億1711万 | -4.97% | - | 26.95 |
| 03/24 | 577 | 578 | 558 | 558 | -1.76% | 70,200 | 83億6207万 | -6.69% | - | 27.09 |
| 03/21 | 585 | 587 | 568 | 568 | -4.22% | 117,400 | 85億1193万 | -7.49% | - | 27.58 |
| 03/19 | 597 | 606 | 588 | 593 | -2.47% | 121,500 | 88億8657万 | -5.57% | - | 28.79 |
| 03/18 | 583 | 608 | 581 | 608 | +5.37% | 336,100 | 91億1136万 | -5% | - | 29.52 |
| 03/17 | 560 | 577 | 560 | 577 | +1.76% | 179,200 | 86億4680万 | -11.5% | - | 28.02 |
| 03/14 | 548 | 567 | 548 | 567 | +3.66% | 209,100 | 84億9694万 | -14.74% | - | 27.53 |
| 03/13 | 533 | 550 | 533 | 547 | +3.6% | 127,300 | 81億9723万 | -19.32% | - | 26.56 |
| 03/12 | 535 | 540 | 527 | 528 | -1.31% | 148,500 | 79億1250万 | -23.7% | - | 25.64 |
| 03/11 | 535 | 535 | 520 | 535 | -1.65% | 238,700 | 80億1740万 | -24.22% | - | 25.98 |
| 03/10 | 538 | 558 | 533 | 544 | +2.26% | 170,700 | 81億5227万 | -24.55% | - | 26.41 |
| 03/07 | 545 | 546 | 531 | 532 | -3.97% | 202,700 | 79億7244万 | -27.62% | - | 25.83 |
| 03/06 | 550 | 557 | 547 | 554 | +1.47% | 196,200 | 83億213万 | -26.13% | - | 26.9 |
| 03/05 | 566 | 566 | 546 | 546 | -3.7% | 306,500 | 81億8224万 | -28.53% | - | 26.51 |
| 03/04 | 577 | 584 | 560 | 567 | -3.41% | 294,500 | 84億9694万 | -27.12% | - | 27.53 |
| 03/03 | 580 | 587 | 571 | 587 | +3.89% | 196,300 | 87億9666万 | -25.7% | - | 28.5 |
| 02/28 | 587 | 589 | 564 | 565 | -4.4% | 482,100 | 84億6697万 | -29.46% | - | 27.43 |
| 02/27 | 599 | 603 | 590 | 591 | -1.01% | 180,800 | 88億5660万 | -27.4% | - | 28.69 |
| 02/26 | 609 | 625 | 593 | 597 | -1.81% | 325,300 | 89億4652万 | -27.64% | - | 28.99 |
| 02/25 | 611 | 620 | 601 | 608 | -1.46% | 330,900 | 91億1136万 | -27.36% | - | 29.52 |
| 02/21 | 625 | 632 | 605 | 617 | -1.12% | 550,600 | 92億4623万 | -27.15% | - | 29.96 |
| 02/20 | 637 | 651 | 617 | 624 | -1.27% | 779,800 | 93億5113万 | -27.19% | - | 30.3 |
| 02/19 | 670 | 725 | 628 | 632 | -1.25% | 5,054,400 | 94億7102万 | -27.1% | - | 30.69 |
| 02/18 | 613 | 644 | 613 | 640 | -16.12% | 2,192,300 | 95億9091万 | -27.02% | - | 31.07 |
| 02/17 | 763 | 763 | 763 | 763 | -16.43% | 22,900 | 114億3416万 | -13.88% | - | 37.05 |
| 02/14 | 936 | 936 | 908 | 913 | -2.46% | 254,800 | 136億8203万 | +2.47% | - | 44.33 |
| 02/13 | 922 | 947 | 906 | 936 | +1.52% | 190,000 | 140億2670万 | +5.17% | - | 45.45 |
| 02/12 | 909 | 970 | 888 | 922 | +2.56% | 393,500 | 138億1690万 | +3.83% | - | 44.77 |
| 02/10 | 901 | 910 | 880 | 899 | -1.32% | 174,900 | 134億7223万 | +1.35% | - | 43.65 |
| 02/07 | 908 | 911 | 894 | 911 | +1.9% | 100,100 | 136億5206万 | +2.82% | - | 44.23 |
| 02/06 | 899 | 904 | 892 | 894 | +0.22% | 49,800 | 133億9730万 | +1.13% | - | 43.41 |
| 02/05 | 911 | 911 | 888 | 892 | -1.22% | 53,300 | 133億6733万 | +1.25% | - | 43.31 |
| 02/04 | 880 | 910 | 879 | 903 | +2.96% | 63,800 | 135億3217万 | +2.85% | - | 43.84 |
| 02/03 | 880 | 890 | 865 | 877 | -2.56% | 97,500 | 131億4254万 | +0.34% | - | 42.58 |
| 01/31 | 905 | 905 | 885 | 900 | -0.55% | 57,100 | 134億8722万 | +3.09% | - | 43.7 |
| 01/30 | 916 | 928 | 897 | 905 | -0.44% | 73,600 | 135億6214万 | +4.02% | - | 43.94 |
| 01/29 | 903 | 924 | 896 | 909 | +0.66% | 137,500 | 136億2209万 | +5.09% | - | 44.13 |
| 01/28 | 891 | 903 | 879 | 903 | +1.69% | 46,800 | 135億3217万 | +4.88% | - | 43.84 |
| 01/27 | 893 | 914 | 883 | 888 | +0.68% | 114,500 | 133億739万 | +3.62% | - | 43.12 |
| 01/24 | 855 | 894 | 854 | 882 | +3.04% | 102,200 | 132億1747万 | +3.4% | - | 42.82 |
| 01/23 | 876 | 878 | 852 | 856 | -2.28% | 70,600 | 128億2784万 | +0.71% | - | 41.56 |
| 01/22 | 884 | 884 | 862 | 876 | +0.57% | 39,200 | 131億2756万 | +3.3% | - | 42.53 |
| 01/21 | 898 | 898 | 868 | 871 | -3.01% | 55,100 | 130億5088万 | +2.96% | - | 42.28 |
| 01/20 | 875 | 898 | 871 | 898 | +3.46% | 87,600 | 134億5545万 | +6.15% | - | 43.59 |
| 01/17 | 856 | 868 | 855 | 868 | +0.7% | 50,500 | 130億593万 | +2.84% | - | 42.14 |
| 01/16 | 881 | 895 | 862 | 862 | -2.05% | 46,300 | 129億1603万 | +2.25% | - | 41.85 |
| 01/15 | 871 | 880 | 863 | 880 | +1.03% | 61,600 | 131億8574万 | +4.39% | - | 42.72 |
| 01/14 | 870 | 883 | 855 | 871 | -0.8% | 90,900 | 130億5088万 | +3.32% | - | 42.28 |
| 01/10 | 894 | 897 | 878 | 878 | -1.13% | 62,100 | 131億5577万 | +4.03% | - | 42.62 |
| 01/09 | 894 | 908 | 880 | 888 | 0% | 74,800 | 133億561万 | +5.21% | - | 43.11 |
| 01/08 | 876 | 896 | 869 | 888 | +0.57% | 108,400 | 133億561万 | +5.21% | - | 43.11 |
| 01/07 | 906 | 915 | 880 | 883 | -1.89% | 121,400 | 132億3069万 | +4.5% | - | 42.87 |
| 01/06 | 880 | 910 | 871 | 900 | +4.05% | 181,700 | 134億8542万 | +6.64% | - | 43.69 |
| 2024 | ||||||||||
| 12/30 | 860 | 876 | 852 | 865 | +0.58% | 142,800 | 129億6098万 | +2.37% | - | 2.66 |
| 12/27 | 830 | 882 | 830 | 860 | +4.5% | 194,600 | 128億8606万 | +1.53% | - | 2.64 |
| 12/26 | 820 | 834 | 814 | 823 | +0.86% | 141,000 | 123億3166万 | -2.83% | - | 2.53 |
| 12/25 | 816 | 832 | 811 | 816 | +0.37% | 102,500 | 122億2678万 | -3.77% | - | 2.51 |
| 12/24 | 837 | 837 | 812 | 813 | -3.79% | 162,100 | 121億8182万 | -4.35% | - | 2.5 |
| 12/23 | 816 | 852 | 816 | 845 | +3.55% | 165,100 | 126億6088万 | -0.82% | - | 2.6 |
| 12/20 | 800 | 837 | 800 | 816 | +2.38% | 271,200 | 122億2637万 | -4.23% | - | 2.51 |
| 12/19 | 799 | 815 | 786 | 797 | -1.24% | 155,800 | 119億4169万 | -6.57% | - | 2.45 |
| 12/18 | 787 | 822 | 773 | 807 | +3.2% | 221,900 | 120億9152万 | -5.5% | - | 2.48 |
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 3月期 | 1,442 3/19 | 1,031 3/28 | 7,392,700 3/19 | 180億7820万 | 133億4928万 | +0.75% 5/7 | -4.66% 4/23 |
| 2020年 3月期 | 1,450 1/20 | 665 3/23 | 1,778,400 4/17 | 188億2085万 | 86億3362万 | +37.41% 4/16 | -37.11% 3/13 |
| 2021年 3月期 | 4,985 2/12 | 814 4/6 | 6,089,900 2/4 | 687億9499万 | 105億6808万 | +47.53% 10/12 | -18.41% 8/12 |
| 2022年 3月期 | 4,730 4/1 | 1,671 2/21 2/18 | 2,267,800 5/17 | 653億5772万 | 249億809万 | +39.67% 4/1 | -20.89% 2/15 |
| 2023年 3月期 | 3,245 4/5 | 1,735 9/28 | 2,389,300 12/28 | 483億7029万 | 259億129万 | +16.83% 12/30 | -21.74% 5/12 |
| 2024年 3月期 | 1,967 6/6 | 1,169 12/5 | 1,017,600 6/19 | 294億5818万 | 175億1126万 | +16.77% 12/27 | -14.37% 10/4 |
| 最新 | 514 2025/5/21 | 193,900 | 77億270万 | +6.64% 482 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 226%（3.26倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/05/21 vs 2024/12/30
- -41%（0.59倍）