株価チャート
株価
5/16
- 前日 (5/15)
- 467
- 始値
- 465
- 高値
- 480
- 安値
- 464
- 終値 +1.71%
- 475
- 出来高 -22.38%
- 143,200
乖離率
- 株価（5日）
移動平均値 - +1.71%
467 - 株価（25日）
移動平均値 - +3.26%
460 - 出来高（5日）
移動平均値 - -39.75%
237,660
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 465 | 480 | 464 | 475 | +1.71% | 143,200 | 199億7467万 | +3.26% | - | 12.6 |
| 05/15 | 462 | 472 | 459 | 467 | -0.64% | 184,500 | 196億3825万 | +1.97% | - | 12.39 |
| 05/14 | 463 | 472 | 461 | 470 | +0.86% | 124,700 | 197億6441万 | +3.07% | - | 12.47 |
| 05/13 | 464 | 472 | 460 | 466 | +2.19% | 151,600 | 195億9620万 | +2.42% | - | 12.36 |
| 05/12 | 500 | 500 | 445 | 456 | -8.62% | 584,300 | 191億7568万 | +0.22% | - | 12.1 |
| 05/09 | 487 | 501 | 482 | 499 | +3.1% | 143,200 | 209億8392万 | +9.67% | - | 13.24 |
| 05/08 | 481 | 491 | 481 | 484 | +0.41% | 97,500 | 203億5314万 | +6.84% | - | 12.84 |
| 05/07 | 485 | 488 | 479 | 482 | -0.82% | 114,300 | 202億6903万 | +6.64% | - | 12.79 |
| 05/02 | 485 | 491 | 479 | 486 | 0% | 125,900 | 204億3724万 | +7.52% | - | 12.9 |
| 05/01 | 491 | 495 | 481 | 486 | -1.62% | 140,700 | 204億3724万 | +7.52% | - | 12.9 |
| 04/30 | 487 | 495 | 482 | 494 | +2.07% | 122,200 | 207億7366万 | +9.53% | - | 13.11 |
| 04/28 | 478 | 492 | 478 | 484 | +0.41% | 153,200 | 202億8894万 | +7.32% | - | 12.84 |
| 04/25 | 473 | 485 | 467 | 482 | +3.66% | 271,100 | 202億510万 | +6.64% | - | 12.79 |
| 04/24 | 461 | 465 | 456 | 465 | +0.87% | 61,000 | 194億9247万 | +3.1% | - | 12.34 |
| 04/23 | 467 | 469 | 457 | 461 | +0.44% | 63,400 | 193億2479万 | +2.22% | - | 12.23 |
| 04/22 | 466 | 466 | 452 | 459 | +0.22% | 115,200 | 192億4095万 | +1.77% | - | 12.18 |
| 04/21 | 447 | 468 | 447 | 458 | +3.15% | 141,500 | 191億9143万 | +1.55% | - | 12.15 |
| 04/18 | 425 | 444 | 425 | 444 | +4.47% | 106,700 | 186億479万 | -1.33% | - | 11.78 |
| 04/17 | 430 | 437 | 425 | 425 | +0.71% | 121,100 | 178億864万 | -5.76% | - | 11.28 |
| 04/16 | 436 | 437 | 419 | 422 | -3.21% | 68,200 | 176億6361万 | -6.84% | - | 11.2 |
| 04/15 | 439 | 446 | 433 | 436 | -0.23% | 74,800 | 182億4960万 | -4.18% | - | 11.57 |
| 04/14 | 431 | 449 | 428 | 437 | +2.58% | 122,500 | 182億9146万 | -4.38% | - | 11.59 |
| 04/11 | 409 | 427 | 401 | 426 | -1.62% | 279,400 | 178億3103万 | -6.99% | - | 11.3 |
| 04/10 | 441 | 447 | 431 | 433 | +5.87% | 456,700 | 181億2403万 | -5.87% | - | 11.49 |
| 04/09 | 413 | 417 | 398 | 409 | -2.85% | 241,000 | 171億1947万 | -11.09% | - | 10.85 |
| 04/08 | 422 | 441 | 419 | 421 | +3.69% | 396,600 | 176億2175万 | -9.07% | - | 11.17 |
| 04/07 | 400 | 420 | 384 | 406 | -10.38% | 325,900 | 169億9390万 | -12.69% | - | 10.77 |
| 04/04 | 460 | 472 | 440 | 453 | -2.79% | 377,000 | 189億6117万 | -3% | - | 12.02 |
| 04/03 | 453 | 492 | 444 | 466 | 0% | 749,300 | 195億531万 | -0.43% | - | 12.36 |
| 04/02 | 451 | 478 | 446 | 466 | +3.33% | 231,900 | 195億531万 | -0.64% | - | 12.36 |
| 04/01 | 461 | 463 | 446 | 451 | -1.1% | 159,400 | 188億7746万 | -3.84% | - | 11.97 |
| 03/31 | 464 | 465 | 453 | 456 | -4% | 144,400 | 190億8674万 | -3.18% | - | 12.04 |
| 03/28 | 478 | 485 | 472 | 475 | 0% | 127,200 | 198億8202万 | +0.64% | - | 12.56 |
| 03/27 | 478 | 483 | 467 | 475 | -1.45% | 121,800 | 198億8202万 | +0.42% | - | 12.56 |
| 03/26 | 492 | 492 | 475 | 482 | -2.23% | 106,400 | 201億7502万 | +1.47% | - | 12.74 |
| 03/25 | 501 | 502 | 486 | 493 | -1.6% | 159,700 | 206億3545万 | +3.57% | - | 13.03 |
| 03/24 | 468 | 504 | 468 | 501 | +7.51% | 395,700 | 209億7030万 | +4.16% | - | 13.24 |
| 03/21 | 460 | 467 | 456 | 466 | +0.87% | 162,000 | 194億9935万 | -4.12% | - | 12.31 |
| 03/19 | 460 | 465 | 457 | 462 | +0.87% | 64,100 | 193億3197万 | -6.1% | - | 12.21 |
| 03/18 | 457 | 467 | 454 | 458 | +1.1% | 140,200 | 191億6459万 | -8.03% | - | 12.1 |
| 03/17 | 451 | 456 | 448 | 453 | +1.57% | 75,000 | 189億5537万 | -10.12% | - | 11.97 |
| 03/14 | 453 | 456 | 446 | 446 | -3.04% | 235,300 | 186億6246万 | -12.72% | - | 11.79 |
| 03/13 | 468 | 481 | 459 | 460 | -1.71% | 197,300 | 192億4828万 | -11.03% | - | 12.16 |
| 03/12 | 484 | 490 | 468 | 468 | -2.09% | 219,100 | 195億8303万 | -10.34% | - | 12.37 |
| 03/11 | 475 | 480 | 450 | 478 | +0.42% | 290,700 | 200億148万 | -9.13% | - | 12.63 |
| 03/10 | 466 | 477 | 466 | 476 | +2.37% | 160,100 | 199億1779万 | -10.36% | - | 12.58 |
| 03/07 | 462 | 475 | 461 | 465 | -1.06% | 165,100 | 194億5750万 | -13.25% | - | 12.29 |
| 03/06 | 460 | 471 | 457 | 470 | +3.3% | 173,300 | 196億6672万 | -13.28% | - | 12.42 |
| 03/05 | 467 | 470 | 455 | 455 | -2.57% | 299,100 | 190億3906万 | -16.97% | - | 12.02 |
| 03/04 | 467 | 474 | 463 | 467 | -0.64% | 249,100 | 195億4119万 | -15.7% | - | 12.34 |
| 03/03 | 479 | 481 | 466 | 470 | -0.63% | 107,800 | 196億6672万 | -15.92% | - | 12.42 |
| 02/28 | 478 | 481 | 463 | 473 | -1.46% | 269,800 | 197億9225万 | -16.13% | - | 12.5 |
| 02/27 | 478 | 486 | 476 | 480 | +0.42% | 159,000 | 200億8516万 | -15.49% | - | 12.68 |
| 02/26 | 476 | 484 | 467 | 478 | 0% | 181,600 | 200億148万 | -16.43% | - | 12.63 |
| 02/25 | 478 | 481 | 466 | 478 | -0.83% | 254,300 | 200億148万 | -17.01% | - | 12.63 |
| 02/21 | 494 | 500 | 482 | 482 | -2.43% | 228,500 | 201億6885万 | -16.9% | - | 12.74 |
| 02/20 | 506 | 527 | 492 | 494 | -2.37% | 385,100 | 206億3047万 | -15.41% | - | 13.03 |
| 02/19 | 506 | 513 | 486 | 506 | -0.98% | 446,200 | 211億3162万 | -13.8% | - | 13.35 |
| 02/18 | 495 | 511 | 473 | 511 | -0.78% | 1,172,200 | 213億4043万 | -13.39% | - | 13.48 |
| 02/17 | 515 | 515 | 515 | 515 | -16.26% | 48,400 | 215億748万 | -13.3% | - | 13.58 |
| 02/14 | 630 | 634 | 615 | 615 | -1.91% | 310,400 | 256億8369万 | +3.02% | - | 16.22 |
| 02/13 | 623 | 628 | 616 | 627 | +1.13% | 159,500 | 261億8483万 | +5.03% | - | 16.54 |
| 02/12 | 606 | 623 | 601 | 620 | +1.47% | 268,100 | 258億9250万 | +4.03% | - | 16.35 |
| 02/10 | 595 | 613 | 588 | 611 | -0.49% | 234,400 | 255億1664万 | +2.69% | - | 16.11 |
| 02/07 | 609 | 621 | 603 | 614 | +0.82% | 245,200 | 256億4193万 | +3.02% | - | 16.19 |
| 02/06 | 603 | 617 | 598 | 609 | +2.7% | 147,000 | 254億3311万 | +1.84% | - | 16.06 |
| 02/05 | 595 | 600 | 591 | 593 | -0.17% | 82,300 | 247億6492万 | -1% | - | 15.64 |
| 02/04 | 587 | 597 | 581 | 594 | +2.95% | 112,600 | 248億668万 | -1.16% | - | 15.67 |
| 02/03 | 590 | 595 | 576 | 577 | -3.19% | 167,900 | 240億9673万 | -4.31% | - | 15.22 |
| 01/31 | 602 | 609 | 596 | 596 | -1.65% | 127,900 | 248億9021万 | -1.81% | - | 15.72 |
| 01/30 | 612 | 620 | 605 | 606 | -1.94% | 193,900 | 253億783万 | -0.33% | - | 15.98 |
| 01/29 | 620 | 635 | 615 | 618 | -0.64% | 259,000 | 258億897万 | +1.48% | - | 16.3 |
| 01/28 | 590 | 624 | 590 | 622 | +4.89% | 251,100 | 259億7602万 | +2.13% | - | 16.4 |
| 01/27 | 600 | 604 | 589 | 593 | -1.33% | 108,800 | 247億6492万 | -2.95% | - | 15.64 |
| 01/24 | 582 | 601 | 582 | 601 | +3.26% | 157,300 | 250億9902万 | -2.12% | - | 15.85 |
| 01/23 | 585 | 586 | 572 | 582 | -0.68% | 205,900 | 243億554万 | -5.67% | - | 15.35 |
| 01/22 | 575 | 586 | 574 | 586 | +2.63% | 94,500 | 244億7259万 | -5.33% | - | 15.46 |
| 01/21 | 590 | 590 | 564 | 571 | -2.89% | 157,000 | 236億5578万 | -7.9% | - | 14.94 |
| 01/20 | 580 | 592 | 569 | 588 | +2.62% | 175,000 | 243億6007万 | -5.47% | - | 15.38 |
| 01/17 | 572 | 573 | 556 | 573 | -0.69% | 215,800 | 237億3864万 | -8.03% | - | 14.99 |
| 01/16 | 581 | 588 | 571 | 577 | +0.35% | 112,100 | 239億436万 | -7.38% | - | 15.1 |
| 01/15 | 592 | 599 | 570 | 575 | -2.04% | 140,200 | 238億2150万 | -7.85% | - | 15.04 |
| 01/14 | 592 | 594 | 583 | 587 | -1.51% | 149,100 | 243億1864万 | -5.78% | - | 15.36 |
| 01/10 | 597 | 601 | 587 | 596 | -0.17% | 78,600 | 246億9150万 | -4.33% | - | 15.59 |
| 01/09 | 601 | 606 | 595 | 597 | -1.16% | 127,400 | 247億3293万 | -4.02% | - | 15.62 |
| 01/08 | 598 | 611 | 583 | 604 | +0.5% | 162,500 | 250億2293万 | -2.89% | - | 15.8 |
| 01/07 | 610 | 614 | 600 | 601 | -1.15% | 178,800 | 248億9864万 | -3.38% | - | 15.72 |
| 01/06 | 645 | 645 | 608 | 608 | -5.15% | 406,700 | 251億8865万 | -2.25% | - | 15.91 |
| 2024 | ||||||||||
| 12/30 | 637 | 643 | 623 | 641 | -0.93% | 385,300 | 265億5579万 | +3.05% | - | 16.58 |
| 12/27 | 645 | 670 | 642 | 647 | +1.73% | 408,200 | 268億436万 | +4.19% | - | 16.74 |
| 12/26 | 640 | 659 | 629 | 636 | -2% | 467,900 | 263億4865万 | +2.58% | - | 16.46 |
| 12/25 | 649 | 659 | 637 | 649 | -0.31% | 212,800 | 268億8722万 | +4.85% | - | 16.79 |
| 12/24 | 661 | 662 | 632 | 651 | -2.4% | 419,900 | 269億7008万 | +4.49% | - | 16.84 |
| 12/23 | 642 | 679 | 642 | 667 | +5.04% | 652,100 | 275億9772万 | +6.38% | - | 17.24 |
| 12/20 | 620 | 653 | 620 | 635 | +2.58% | 405,400 | 262億7369万 | +1.11% | - | 16.41 |
| 12/19 | 607 | 630 | 601 | 619 | -1.28% | 476,200 | 256億1168万 | -1.59% | - | 15.99 |
| 12/18 | 657 | 666 | 622 | 627 | -5% | 386,300 | 259億4268万 | -0.63% | - | 16.2 |
| 12/17 | 662 | 667 | 639 | 660 | -1.79% | 489,800 | 273億809万 | +4.43% | - | 17.05 |
| 12/16 | 664 | 679 | 654 | 672 | +0.45% | 440,600 | 278億460万 | +7.01% | - | 17.36 |
| 12/13 | 639 | 672 | 633 | 669 | +6.02% | 717,700 | 276億8047万 | +7.56% | - | 17.29 |
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 12月期 | 1,521 9/24 | 972 12/26 | 4,177,200 9/24 | 556億6860万 | 355億7520万 | +8.26% 12/3 | -8.75% 12/24 |
| 2020年 12月期 | 2,624 10/21 | 645 3/10 | 5,354,100 11/17 | 961億1044万 | 236億700万 | +37.63% 4/13 | -35.76% 11/18 |
| 2021年 12月期 | 1,625 2/16 | 761 8/17 | 2,643,100 2/16 | 599億3104万 | 282億2732万 | +29.21% 11/19 | -28.72% 5/17 |
| 2022年 12月期 | 959 1/4 | 311 7/1 | 5,549,500 8/22 | 375億2359万 | 123億5475万 | +51.26% 11/24 | -29.26% 2/24 |
| 2023年 12月期 | 1,349 6/6 | 482 12/12 | 9,419,400 9/8 | 540億7455万 | 194億6819万 | +30.83% 3/17 | -27.65% 11/15 |
| 2024年 12月期 | 761 11/19 | 341 8/5 | 2,436,500 11/21 | 314億8706万 | 139億8005万 | +47.81% 11/19 | -25.23% 8/5 |
| 最新 | 475 2025/5/16 | 143,200 | 199億7467万 | +3.26% 460 | |||
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
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/05/16 vs 2024/12/30
- -26%（0.74倍）
- 過去安値
311円（2022/07/01） - 53%（1.53倍）
475円（5/16）