株価チャート
株価
5/19
- 前日 (5/16)
- 2,068
- 始値
- 2,070
- 高値
- 2,078
- 安値
- 2,033
- 終値 -0.87%
- 2,050
- 出来高 +12.54%
- 460,500
乖離率
- 株価（5日）
移動平均値 - 0%
2,050 - 株価（25日）
移動平均値 - +3.85%
1,974 - 出来高（5日）
移動平均値 - +1.45%
453,940
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 2,070 | 2,078 | 2,033 | 2,050 | -0.87% | 460,500 | 2591億2600万 | +3.85% | 271.6 | 16.08 |
| 05/16 | 2,061 | 2,085 | 2,043 | 2,068 | +0.39% | 409,200 | 2614億125万 | +5.3% | 273.98 | 16.22 |
| 05/15 | 2,010 | 2,071 | 2,010 | 2,060 | +1.48% | 474,100 | 2603億9003万 | +5.53% | 272.92 | 16.15 |
| 05/14 | 2,040 | 2,052 | 2,010 | 2,030 | -0.49% | 362,100 | 2565億9794万 | +4.91% | 268.95 | 15.92 |
| 05/13 | 2,022 | 2,040 | 1,993 | 2,040 | +2.05% | 563,800 | 2578億6197万 | +5.86% | 270.27 | 16 |
| 05/12 | 2,030 | 2,038 | 1,986 | 1,999 | -2.11% | 479,700 | 2526億7945万 | +4.11% | 264.84 | 15.68 |
| 05/09 | 2,035 | 2,064 | 2,018 | 2,042 | +0.29% | 395,900 | 2581億1477万 | +6.58% | 270.54 | 16.01 |
| 05/08 | 2,000 | 2,041 | 1,995 | 2,036 | +2.57% | 476,100 | 2573億5636万 | +6.76% | 269.74 | 15.97 |
| 05/07 | 1,947 | 2,000 | 1,939 | 1,985 | +1.95% | 368,800 | 2509億981万 | +4.36% | 262.99 | 15.57 |
| 05/02 | 1,951 | 1,968 | 1,933 | 1,947 | -1.52% | 463,000 | 2461億650万 | +2.37% | 257.95 | 15.27 |
| 05/01 | 1,950 | 1,988 | 1,938 | 1,977 | +1.49% | 459,400 | 2498億9858万 | +3.73% | 261.93 | 15.5 |
| 04/30 | 2,012 | 2,012 | 1,945 | 1,948 | -3.18% | 525,200 | 2462億3290万 | +2.1% | 258.09 | 15.28 |
| 04/28 | 1,950 | 2,020 | 1,929 | 2,012 | +4.79% | 847,700 | 2543億2269万 | +5.23% | 266.56 | 15.78 |
| 04/25 | 1,920 | 1,936 | 1,891 | 1,920 | +1.37% | 589,500 | 2426億9362万 | +0.37% | 254.38 | 15.06 |
| 04/24 | 1,928 | 1,947 | 1,881 | 1,894 | -1.76% | 687,300 | 2394億714万 | -1.2% | 250.93 | 14.85 |
| 04/23 | 1,974 | 1,978 | 1,904 | 1,928 | -1.08% | 660,600 | 2437億484万 | +0.36% | 255.44 | 15.12 |
| 04/22 | 1,950 | 1,960 | 1,891 | 1,949 | -0.51% | 708,200 | 2463億5930万 | +1.3% | 258.22 | 15.28 |
| 04/21 | 1,942 | 2,017 | 1,929 | 1,959 | +1.61% | 957,800 | 2476億2333万 | +1.77% | 259.54 | 15.36 |
| 04/18 | 1,941 | 1,952 | 1,914 | 1,928 | +0.1% | 637,200 | 2437億484万 | +0.21% | 255.44 | 15.12 |
| 04/17 | 1,873 | 1,932 | 1,837 | 1,926 | +2.34% | 894,200 | 2434億5203万 | 0% | 255.17 | 15.1 |
| 04/16 | 1,950 | 1,953 | 1,856 | 1,882 | -3.93% | 1,060,500 | 2378億9031万 | -2.34% | 249.34 | 14.76 |
| 04/15 | 1,964 | 2,006 | 1,931 | 1,959 | +1.82% | 1,124,600 | 2476億2333万 | +1.5% | 259.54 | 15.36 |
| 04/14 | 2,000 | 2,045 | 1,915 | 1,924 | -0.82% | 1,837,000 | 2431億9923万 | -0.36% | 254.91 | 15.09 |
| 04/11 | 1,881 | 1,943 | 1,842 | 1,940 | +0.05% | 981,200 | 2452億2168万 | +0.36% | 257.03 | 15.21 |
| 04/10 | 1,915 | 1,941 | 1,869 | 1,939 | +6.71% | 759,500 | 2450億9527万 | +0.15% | 256.89 | 15.21 |
| 04/09 | 1,828 | 1,835 | 1,757 | 1,817 | +3.95% | 1,169,100 | 2296億7412万 | -6.34% | 240.73 | 14.25 |
| 04/08 | 1,701 | 1,775 | 1,701 | 1,748 | +5.88% | 550,900 | 2209億5231万 | -10.4% | 231.59 | 13.71 |
| 04/07 | 1,642 | 1,697 | 1,630 | 1,651 | -9.48% | 814,500 | 2086億9123万 | -16.02% | 218.74 | 12.95 |
| 04/04 | 1,841 | 1,886 | 1,790 | 1,824 | -2.67% | 620,600 | 2305億5894万 | -7.97% | 241.66 | 14.3 |
| 04/03 | 1,829 | 1,897 | 1,825 | 1,874 | -1.06% | 781,200 | 2368億7908万 | -6.02% | 248.28 | 14.7 |
| 04/02 | 1,858 | 1,894 | 1,849 | 1,894 | +4.18% | 653,700 | 2394億714万 | -5.63% | 250.93 | 14.85 |
| 04/01 | 1,926 | 1,935 | 1,817 | 1,818 | -5.02% | 695,200 | 2298億52万 | -10.09% | 240.86 | 14.26 |
| 03/31 | 1,949 | 1,957 | 1,902 | 1,914 | -3.77% | 522,500 | 2419億3520万 | -6.31% | 253.58 | 15.01 |
| 03/28 | 2,025 | 2,045 | 1,983 | 1,989 | -2.45% | 366,600 | 2514億1542万 | -3.54% | 263.52 | 15.6 |
| 03/27 | 1,998 | 2,049 | 1,992 | 2,039 | +0.2% | 478,000 | 2577億3557万 | -1.88% | 270.14 | 15.99 |
| 03/26 | 2,050 | 2,063 | 2,021 | 2,035 | -0.25% | 489,200 | 2572億2995万 | -2.82% | 269.61 | 15.96 |
| 03/25 | 2,066 | 2,075 | 2,031 | 2,040 | +0.2% | 555,400 | 2578億6197万 | -3.45% | 270.27 | 16 |
| 03/24 | 2,028 | 2,075 | 2,025 | 2,036 | +1.29% | 918,100 | 2573億5636万 | -4.5% | 269.74 | 15.97 |
| 03/21 | 2,025 | 2,033 | 1,972 | 2,010 | -0.1% | 804,500 | 2538億7893万 | -6.51% | 266.3 | 15.76 |
| 03/19 | 1,991 | 2,020 | 1,980 | 2,012 | +1.05% | 664,900 | 2541億3155万 | -7.24% | 266.56 | 15.78 |
| 03/18 | 1,970 | 2,023 | 1,958 | 1,991 | +1.01% | 678,600 | 2514億7908万 | -8.96% | 263.78 | 15.61 |
| 03/17 | 1,961 | 1,975 | 1,943 | 1,971 | +1.55% | 434,800 | 2489億5292万 | -10.69% | 261.13 | 15.46 |
| 03/14 | 1,946 | 1,960 | 1,917 | 1,941 | -1.47% | 955,100 | 2451億6368万 | -12.84% | 257.16 | 15.22 |
| 03/13 | 1,975 | 2,016 | 1,970 | 1,970 | +0.72% | 980,000 | 2488億2661万 | -12.33% | 261 | 15.45 |
| 03/12 | 1,946 | 1,981 | 1,932 | 1,956 | +0.51% | 714,000 | 2470億5830万 | -13.68% | 259.15 | 15.34 |
| 03/11 | 1,958 | 1,981 | 1,923 | 1,946 | -2.11% | 608,200 | 2457億9522万 | -14.84% | 257.82 | 15.26 |
| 03/10 | 1,999 | 2,006 | 1,970 | 1,988 | -0.05% | 581,600 | 2511億16万 | -13.72% | 263.38 | 15.59 |
| 03/07 | 2,017 | 2,018 | 1,979 | 1,989 | -1.44% | 721,600 | 2512億2646万 | -14.41% | 263.52 | 15.6 |
| 03/06 | 2,051 | 2,058 | 2,007 | 2,018 | -0.39% | 462,000 | 2548億8939万 | -13.98% | 267.36 | 15.82 |
| 03/05 | 2,080 | 2,084 | 2,007 | 2,026 | -2.78% | 702,300 | 2558億9986万 | -14.23% | 268.42 | 15.89 |
| 03/04 | 2,116 | 2,130 | 2,065 | 2,084 | -1.98% | 630,900 | 2632億2572万 | -12.33% | 276.1 | 16.34 |
| 03/03 | 2,061 | 2,145 | 2,059 | 2,126 | +3.86% | 732,400 | 2685億3065万 | -10.97% | 281.67 | 16.67 |
| 02/28 | 2,100 | 2,116 | 2,044 | 2,047 | -3.9% | 694,900 | 2585億5232万 | -14.53% | 271.2 | 16.04 |
| 02/27 | 2,223 | 2,223 | 2,118 | 2,130 | -3.23% | 716,500 | 2690億3588万 | -11.43% | 282.2 | 16.69 |
| 02/26 | 2,253 | 2,276 | 2,200 | 2,201 | -3.46% | 563,300 | 2780億374万 | -8.79% | 291.6 | 17.25 |
| 02/25 | 2,297 | 2,324 | 2,252 | 2,280 | -2.56% | 593,500 | 2879億8207万 | -5.79% | 302.07 | 17.87 |
| 02/21 | 2,344 | 2,377 | 2,297 | 2,340 | -1.89% | 721,300 | 2955億6055万 | -3.23% | 310.02 | 18.34 |
| 02/20 | 2,395 | 2,458 | 2,337 | 2,385 | +0.29% | 508,000 | 3011億4928万 | -1.16% | 315.98 | 18.68 |
| 02/19 | 2,442 | 2,445 | 2,378 | 2,378 | -3.29% | 567,200 | 3002億6540万 | -1.41% | 315.05 | 18.63 |
| 02/18 | 2,462 | 2,529 | 2,437 | 2,459 | -1.64% | 475,400 | 3104億9312万 | +1.82% | 325.79 | 19.26 |
| 02/17 | 2,558 | 2,614 | 2,491 | 2,500 | -0.32% | 700,200 | 3156億7011万 | +3.56% | 331.22 | 19.58 |
| 02/14 | 2,510 | 2,546 | 2,480 | 2,508 | +0.68% | 593,200 | 3166億8025万 | +4.41% | 332.28 | 19.65 |
| 02/13 | 2,485 | 2,520 | 2,479 | 2,491 | +0.4% | 472,300 | 3145億3369万 | +4.36% | 330.03 | 19.51 |
| 02/12 | 2,473 | 2,503 | 2,452 | 2,481 | +0.85% | 384,800 | 3132億7101万 | +4.55% | 328.7 | 19.43 |
| 02/10 | 2,490 | 2,534 | 2,460 | 2,460 | -1.24% | 349,100 | 3106億1938万 | +4.33% | 325.92 | 19.27 |
| 02/07 | 2,451 | 2,505 | 2,448 | 2,491 | +0.28% | 373,000 | 3145億3369万 | +5.91% | 330.03 | 19.51 |
| 02/06 | 2,485 | 2,495 | 2,450 | 2,484 | +1.43% | 455,700 | 3136億4982万 | +5.93% | 329.1 | 19.46 |
| 02/05 | 2,436 | 2,470 | 2,380 | 2,449 | +0.7% | 589,000 | 3092億3043万 | +4.79% | 324.46 | 19.18 |
| 02/04 | 2,466 | 2,484 | 2,426 | 2,432 | +0.5% | 520,400 | 3070億8388万 | +4.38% | 322.21 | 19.05 |
| 02/03 | 2,369 | 2,445 | 2,346 | 2,420 | -0.82% | 542,000 | 3055億6866万 | +4% | 320.62 | 18.96 |
| 01/31 | 2,500 | 2,515 | 2,439 | 2,440 | -1.97% | 446,600 | 3080億9402万 | +4.95% | 323.27 | 19.11 |
| 01/30 | 2,499 | 2,513 | 2,473 | 2,489 | -1.39% | 1,707,700 | 3142億8116万 | +7.15% | 329.76 | 19.5 |
| 01/29 | 2,453 | 2,587 | 2,453 | 2,524 | +3.74% | 1,444,200 | 3187億54万 | +8.79% | 334.4 | 19.77 |
| 01/28 | 2,374 | 2,441 | 2,338 | 2,433 | +2.01% | 589,000 | 3072億1015万 | +5.05% | 322.34 | 19.06 |
| 01/27 | 2,360 | 2,394 | 2,339 | 2,385 | +1.23% | 518,500 | 3011億4928万 | +2.93% | 315.98 | 18.68 |
| 01/24 | 2,307 | 2,376 | 2,302 | 2,356 | +2.08% | 602,300 | 2974億8751万 | +1.68% | 312.14 | 18.46 |
| 01/23 | 2,309 | 2,328 | 2,267 | 2,308 | +0.39% | 678,600 | 2914億2664万 | -0.43% | 305.78 | 18.08 |
| 01/22 | 2,328 | 2,357 | 2,299 | 2,299 | -1.33% | 615,400 | 2902億9023万 | -0.91% | 304.59 | 18.01 |
| 01/21 | 2,390 | 2,390 | 2,283 | 2,330 | -2.02% | 696,900 | 2942億454万 | +0.47% | 308.7 | 18.25 |
| 01/20 | 2,260 | 2,391 | 2,252 | 2,378 | +6.21% | 737,700 | 3002億6540万 | +2.63% | 315.05 | 18.63 |
| 01/17 | 2,200 | 2,268 | 2,154 | 2,239 | +1.08% | 1,010,700 | 2827億1415万 | -3.16% | 296.64 | 17.54 |
| 01/16 | 2,375 | 2,438 | 2,213 | 2,215 | -5.54% | 1,363,600 | 2796億8371万 | -4.03% | 293.46 | 17.35 |
| 01/15 | 2,400 | 2,547 | 2,279 | 2,345 | -4.29% | 1,834,000 | 2960億9856万 | +1.65% | 310.68 | 18.37 |
| 01/14 | 2,450 | 2,468 | 2,408 | 2,450 | +0.2% | 1,463,800 | 3093億5670万 | +6.52% | 324.59 | 19.19 |
| 01/10 | 2,249 | 2,461 | 2,219 | 2,445 | +11.19% | 1,914,800 | 3087億2536万 | +6.82% | 323.93 | 19.15 |
| 01/09 | 2,143 | 2,205 | 2,134 | 2,199 | +2.95% | 535,600 | 2776億6342万 | -3.38% | 291.34 | 17.23 |
| 01/08 | 2,090 | 2,146 | 2,078 | 2,136 | +0.38% | 551,300 | 2697億854万 | -6.03% | 282.99 | 16.73 |
| 01/07 | 2,173 | 2,177 | 2,117 | 2,128 | +0.24% | 840,600 | 2686億9839万 | -6.21% | 281.93 | 16.67 |
| 01/06 | 2,319 | 2,319 | 2,123 | 2,123 | -7.49% | 766,900 | 2680億6705万 | -6.35% | 281.27 | 16.63 |
| 2024 | ||||||||||
| 12/30 | 2,315 | 2,329 | 2,280 | 2,295 | -1.38% | 288,000 | 2897億8516万 | +1.41% | 304.06 | 17.98 |
| 12/27 | 2,298 | 2,371 | 2,298 | 2,327 | +2.51% | 459,700 | 2938億2573万 | +3.38% | 308.3 | 18.23 |
| 12/26 | 2,295 | 2,298 | 2,253 | 2,270 | -0.83% | 487,000 | 2866億2845万 | +1.38% | 300.75 | 17.78 |
| 12/25 | 2,363 | 2,372 | 2,269 | 2,289 | -2.39% | 318,500 | 2890億2755万 | +2.78% | 303.26 | 17.93 |
| 12/24 | 2,383 | 2,389 | 2,338 | 2,345 | -1.47% | 287,100 | 2960億9856万 | +5.92% | 310.68 | 18.37 |
| 12/23 | 2,390 | 2,438 | 2,380 | 2,380 | -0.21% | 484,100 | 3003億5248万 | +8.23% | 315.32 | 18.63 |
| 12/20 | 2,407 | 2,423 | 2,384 | 2,385 | -0.91% | 445,700 | 3009億8347万 | +9.2% | 315.98 | 18.67 |
| 12/19 | 2,344 | 2,409 | 2,325 | 2,407 | -0.78% | 666,300 | 3037億5984万 | +10.97% | 318.9 | 18.84 |
| 12/18 | 2,445 | 2,469 | 2,421 | 2,426 | -1.18% | 661,800 | 3061億5761万 | +12.47% | 321.41 | 18.99 |
| 12/17 | 2,409 | 2,480 | 2,395 | 2,455 | +2.72% | 730,500 | 3098億1737万 | +14.45% | 325.26 | 19.22 |
| 12/16 | 2,410 | 2,424 | 2,362 | 2,390 | +0.04% | 831,700 | 3016億1447万 | +12.05% | 316.64 | 18.71 |
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 | |
| 2020年 5月期 | 1,635 6,540 1/22 | 859 3,435 3/13 | 28,142,000 7,035,500 6/19 | 2036億4809万 | 1069億6196万 | +29.06% 11/29 | -24.82% 3/16 |
| 2021年 5月期 | 2,575 10,300 4/9 | 1,005 4,020 6/30 | 7,326,400 1,831,600 2/25 | 3210億191万 | 1251億7818万 | +36.78% 1/19 | -14.92% 5/17 |
| 2022年 5月期 | 12,800 11/26 | 876 2/24 | 9,834,000 4/14 | 3994億5143万 | 1093億8291万 | +242.13% 11/26 | -39.03% 1/28 |
| 2023年 5月期 | 1,970 4/19 | 804 6/20 | 13,685,200 7/15 | 2469億2582万 | 1004億5769万 | +29.02% 7/21 | -20.49% 12/28 |
| 2024年 5月期 | 1,985 6/19 | 1,071 10/24 | 6,250,100 7/14 | 2488億7365万 | 1344億4311万 | +20.9% 2/28 | -18.4% 4/17 |
| 最新 | 2,050 2025/5/19 | 460,500 | 2591億2600万 | +3.85% 1,974 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/05/19 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
804円（2022/06/20） - 155%（2.55倍）
2,050円（5/19）