株価チャート
株価
5/30
- 前日 (5/29)
- 375
- 始値
- 374
- 高値
- 382
- 安値
- 374
- 終値 +1.07%
- 379
- 出来高 -50.81%
- 1,031,400
乖離率
- 株価（5日）
移動平均値 - -1.56%
385 - 株価（25日）
移動平均値 - -9.98%
421 - 出来高（5日）
移動平均値 - -53.76%
2,230,600
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 374 | 382 | 374 | 379 | +1.07% | 1,031,400 | 446億5440万 | -9.98% | 35.06 | 3.38 |
| 05/29 | 380 | 382 | 371 | 375 | -0.79% | 2,096,900 | 441億8312万 | -11.35% | 34.69 | 3.34 |
| 05/28 | 394 | 395 | 378 | 378 | -3.82% | 4,089,600 | 445億3658万 | -11.06% | 34.96 | 3.37 |
| 05/27 | 398 | 398 | 391 | 393 | -1.26% | 1,780,000 | 463億391万 | -7.96% | 36.35 | 3.5 |
| 05/26 | 401 | 406 | 397 | 398 | -0.75% | 2,155,100 | 468億9301万 | -7.01% | 36.81 | 3.54 |
| 05/23 | 412 | 416 | 400 | 401 | -2.91% | 2,186,500 | 472億4648万 | -6.31% | 37.09 | 3.57 |
| 05/22 | 407 | 415 | 406 | 413 | +0.98% | 1,335,100 | 486億6034万 | -3.73% | 38.2 | 3.68 |
| 05/21 | 424 | 425 | 406 | 409 | -3.54% | 2,108,400 | 478億1850万 | -4.44% | 37.83 | 3.64 |
| 05/20 | 430 | 436 | 423 | 424 | -1.4% | 1,050,500 | 495億7223万 | -0.93% | 39.22 | 3.78 |
| 05/19 | 425 | 435 | 421 | 430 | +0.47% | 826,500 | 502億7373万 | +1.18% | 39.77 | 3.83 |
| 05/16 | 424 | 430 | 420 | 428 | +0.23% | 1,244,600 | 500億3990万 | +1.42% | 39.59 | 3.81 |
| 05/15 | 415 | 452 | 415 | 427 | +4.91% | 5,221,300 | 499億2298万 | +1.91% | 39.49 | 3.8 |
| 05/14 | 402 | 412 | 400 | 407 | +1.24% | 1,484,300 | 475億8467万 | -1.93% | 37.64 | 3.62 |
| 05/13 | 406 | 411 | 400 | 402 | -0.5% | 2,006,500 | 470億9万 | -2.66% | 37.18 | 3.58 |
| 05/12 | 412 | 422 | 403 | 404 | -0.98% | 2,873,800 | 472億3392万 | -1.94% | 37.37 | 3.6 |
| 05/09 | 441 | 450 | 408 | 408 | -12.26% | 7,457,500 | 474億9715万 | -0.97% | 37.74 | 3.63 |
| 05/08 | 478 | 490 | 459 | 465 | -2.11% | 5,632,500 | 541億3278万 | +12.59% | 43.01 | 4.14 |
| 05/07 | 449 | 476 | 444 | 475 | +4.63% | 5,161,900 | 552億9693万 | +15.29% | 43.93 | 4.23 |
| 05/02 | 450 | 461 | 446 | 454 | 0% | 2,696,800 | 528億5222万 | +10.46% | 41.99 | 4.04 |
| 05/01 | 457 | 465 | 448 | 454 | +0.22% | 1,848,100 | 528億5222万 | +10.19% | 41.99 | 4.04 |
| 04/30 | 450 | 454 | 440 | 453 | +0.67% | 1,940,800 | 527億3580万 | +9.69% | 41.9 | 4.03 |
| 04/28 | 442 | 451 | 438 | 450 | +3.21% | 1,463,300 | 523億8656万 | +8.7% | 41.62 | 4.01 |
| 04/25 | 426 | 451 | 422 | 436 | +2.35% | 2,562,200 | 507億5676万 | +5.06% | 40.33 | 3.88 |
| 04/24 | 426 | 428 | 421 | 426 | 0% | 986,500 | 495億9261万 | +1.91% | 39.4 | 3.79 |
| 04/23 | 430 | 432 | 419 | 426 | -0.93% | 2,027,100 | 495億9261万 | +0.95% | 39.4 | 3.79 |
| 04/22 | 431 | 435 | 422 | 430 | -0.69% | 1,830,500 | 500億5827万 | +1.18% | 39.77 | 3.83 |
| 04/21 | 426 | 439 | 422 | 433 | +0.93% | 2,472,500 | 504億145万 | +0.93% | 40.05 | 3.86 |
| 04/18 | 414 | 429 | 410 | 429 | +3.87% | 1,820,100 | 499億3585万 | -0.92% | 39.68 | 3.82 |
| 04/17 | 402 | 413 | 399 | 413 | +1.98% | 1,324,500 | 480億7344万 | -5.28% | 38.2 | 3.68 |
| 04/16 | 419 | 423 | 400 | 405 | -3.8% | 3,576,400 | 471億4223万 | -7.95% | 37.46 | 3.61 |
| 04/15 | 410 | 424 | 404 | 421 | +5.51% | 4,311,900 | 490億464万 | -5.18% | 38.94 | 3.75 |
| 04/14 | 392 | 411 | 392 | 399 | +2.57% | 2,812,400 | 464億4383万 | -10.54% | 36.9 | 3.55 |
| 04/11 | 362 | 392 | 361 | 389 | +5.14% | 4,106,100 | 452億7982万 | -12.58% | 35.98 | 3.46 |
| 04/10 | 383 | 383 | 362 | 370 | +7.87% | 3,529,600 | 430億6821万 | -16.85% | 34.22 | 3.3 |
| 04/09 | 348 | 351 | 330 | 343 | -3.65% | 3,758,300 | 399億2540万 | -22.92% | 31.73 | 3.05 |
| 04/08 | 337 | 364 | 337 | 356 | +10.56% | 4,003,500 | 414億3861万 | -20.18% | 32.93 | 3.17 |
| 04/07 | 319 | 341 | 313 | 322 | -11.29% | 5,746,500 | 374億8098万 | -27.96% | 29.78 | 2.87 |
| 04/04 | 379 | 380 | 348 | 363 | -6.2% | 4,819,900 | 422億5341万 | -19.33% | 33.58 | 3.23 |
| 04/03 | 389 | 396 | 382 | 387 | -4.21% | 3,257,300 | 450億4702万 | -14% | 35.8 | 3.45 |
| 04/02 | 414 | 416 | 399 | 404 | -3.12% | 3,255,100 | 470億2583万 | -10.02% | 37.37 | 3.6 |
| 04/01 | 434 | 436 | 415 | 417 | -4.79% | 4,584,800 | 485億3904万 | -6.92% | 38.57 | 3.71 |
| 03/31 | 456 | 458 | 436 | 438 | -5.6% | 3,595,500 | 509億8345万 | -2.01% | 40.51 | 3.85 |
| 03/28 | 468 | 474 | 462 | 464 | -0.85% | 2,784,500 | 540億987万 | +4.27% | 42.92 | 4.17 |
| 03/27 | 472 | 472 | 454 | 468 | -1.06% | 5,105,100 | 544億7547万 | +5.88% | 43.29 | 4.2 |
| 03/26 | 482 | 490 | 471 | 473 | -1.66% | 2,381,900 | 550億5747万 | +7.5% | 43.75 | 4.25 |
| 03/25 | 491 | 493 | 481 | 481 | -2.24% | 2,631,600 | 559億8868万 | +9.57% | 44.49 | 4.32 |
| 03/24 | 496 | 500 | 488 | 492 | -0.81% | 4,252,500 | 572億6909万 | +13.36% | 45.51 | 4.42 |
| 03/21 | 535 | 537 | 494 | 496 | -5.52% | 11,749,300 | 577億2774万 | +15.62% | 45.88 | 4.46 |
| 03/19 | 522 | 527 | 508 | 525 | +1.16% | 7,076,100 | 611億295万 | +23.82% | 48.56 | 4.72 |
| 03/18 | 521 | 531 | 516 | 519 | +0.39% | 11,904,300 | 604億464万 | +24.46% | 48 | 4.66 |
| 03/17 | 522 | 530 | 511 | 517 | -1.34% | 9,357,200 | 601億7186万 | +25.79% | 47.82 | 4.64 |
| 03/14 | 511 | 530 | 487 | 524 | +3.15% | 18,055,600 | 609億8657万 | +29.38% | 48.47 | 4.71 |
| 03/13 | 528 | 538 | 497 | 508 | -3.05% | 20,003,000 | 591億2438万 | +27.32% | 46.99 | 4.56 |
| 03/12 | 500 | 538 | 496 | 524 | +2.75% | 34,335,800 | 609億8657万 | +33.33% | 48.47 | 4.71 |
| 03/11 | 471 | 511 | 448 | 510 | +12.33% | 52,927,200 | 593億5716万 | +32.12% | 47.17 | 4.58 |
| 03/10 | 416 | 463 | 414 | 454 | +18.23% | 31,151,500 | 528億3951万 | +19.79% | 41.99 | 4.08 |
| 03/07 | 385 | 390 | 381 | 384 | -0.78% | 6,601,400 | 446億9245万 | +2.4% | 35.52 | 3.45 |
| 03/06 | 381 | 391 | 374 | 387 | +1.57% | 8,261,800 | 450億4161万 | +3.75% | 35.8 | 3.48 |
| 03/05 | 372 | 388 | 361 | 381 | +3.53% | 7,872,300 | 443億4329万 | +2.7% | 35.24 | 3.42 |
| 03/04 | 381 | 382 | 364 | 368 | -3.41% | 4,861,100 | 428億3026万 | 0% | 34.04 | 3.31 |
| 03/03 | 387 | 393 | 375 | 381 | +0.53% | 8,416,900 | 443億4329万 | +4.1% | 35.24 | 3.42 |
| 02/28 | 360 | 382 | 356 | 379 | +2.99% | 9,746,300 | 441億1051万 | +4.41% | 35.06 | 3.4 |
| 02/27 | 363 | 376 | 361 | 368 | +1.66% | 5,327,200 | 428億3026万 | +2.22% | 34.04 | 3.31 |
| 02/26 | 374 | 381 | 361 | 362 | -3.98% | 5,711,300 | 421億3194万 | +1.12% | 33.48 | 3.25 |
| 02/25 | 374 | 382 | 372 | 377 | -2.08% | 3,583,100 | 438億7774万 | +5.9% | 34.87 | 3.39 |
| 02/21 | 389 | 399 | 380 | 385 | -1.28% | 5,282,900 | 448億883万 | +9.07% | 35.61 | 3.46 |
| 02/20 | 405 | 414 | 389 | 390 | -2.74% | 6,153,800 | 453億9077万 | +11.43% | 36.07 | 3.5 |
| 02/19 | 403 | 409 | 390 | 401 | -5.2% | 9,502,500 | 466億7102万 | +15.9% | 37.09 | 3.6 |
| 02/18 | 435 | 441 | 412 | 423 | -2.53% | 10,632,300 | 492億3152万 | +23.32% | 39.12 | 3.8 |
| 02/17 | 398 | 439 | 398 | 434 | +20.56% | 19,905,900 | 505億1178万 | +28.4% | 40.14 | 3.9 |
| 02/14 | 360 | 365 | 357 | 360 | -1.64% | 3,080,400 | 418億9917万 | +7.78% | 33.3 | 3.23 |
| 02/13 | 367 | 367 | 357 | 366 | -0.27% | 2,963,900 | 425億9749万 | +10.24% | 33.85 | 3.29 |
| 02/12 | 361 | 369 | 352 | 367 | +0.27% | 4,132,900 | 427億1387万 | +11.21% | 33.95 | 3.3 |
| 02/10 | 365 | 372 | 361 | 366 | -0.81% | 4,368,300 | 425億9749万 | +11.59% | 33.85 | 3.29 |
| 02/07 | 372 | 375 | 364 | 369 | +0.27% | 2,784,500 | 429億4665万 | +13.19% | 34.13 | 3.32 |
| 02/06 | 359 | 369 | 359 | 368 | +2.79% | 4,266,900 | 428億3026万 | +13.23% | 34.04 | 3.31 |
| 02/05 | 356 | 359 | 350 | 358 | +1.13% | 2,712,600 | 416億6639万 | +10.84% | 33.11 | 3.22 |
| 02/04 | 348 | 359 | 348 | 354 | +1.43% | 4,285,100 | 412億85万 | +10.28% | 32.74 | 3.18 |
| 02/03 | 342 | 351 | 339 | 349 | 0% | 3,594,500 | 406億1891万 | +9.4% | 32.28 | 3.14 |
| 01/31 | 348 | 354 | 343 | 349 | +0.58% | 2,567,900 | 406億1891万 | +10.09% | 32.28 | 3.14 |
| 01/30 | 342 | 347 | 339 | 347 | +1.46% | 3,184,900 | 403億8614万 | +10.16% | 32.1 | 3.12 |
| 01/29 | 336 | 349 | 335 | 342 | +3.64% | 4,876,600 | 398億421万 | +8.92% | 31.63 | 3.07 |
| 01/28 | 320 | 334 | 320 | 330 | +3.77% | 2,421,700 | 384億757万 | +5.43% | 30.52 | 2.96 |
| 01/27 | 314 | 321 | 310 | 318 | +1.92% | 1,918,700 | 370億1093万 | +1.6% | 29.41 | 2.86 |
| 01/24 | 300 | 313 | 299 | 312 | +4% | 2,178,100 | 363億1261万 | -0.32% | 28.86 | 2.8 |
| 01/23 | 301 | 305 | 298 | 300 | -0.66% | 1,617,700 | 349億1597万 | -4.46% | 27.75 | 2.7 |
| 01/22 | 311 | 315 | 301 | 302 | -2.89% | 2,354,200 | 351億4875万 | -4.13% | 27.93 | 2.71 |
| 01/21 | 316 | 317 | 311 | 311 | -1.27% | 830,700 | 360億1958万 | -1.58% | 28.77 | 2.78 |
| 01/20 | 312 | 317 | 309 | 315 | +1.29% | 1,227,200 | 364億8285万 | -0.32% | 29.14 | 2.82 |
| 01/17 | 306 | 312 | 300 | 311 | +2.3% | 2,200,400 | 360億1958万 | -1.89% | 28.77 | 2.78 |
| 01/16 | 307 | 311 | 304 | 304 | -0.65% | 1,419,000 | 352億885万 | -4.4% | 28.12 | 2.72 |
| 01/15 | 308 | 311 | 303 | 306 | -0.97% | 1,605,200 | 354億4048万 | -4.38% | 28.3 | 2.74 |
| 01/14 | 313 | 315 | 307 | 309 | -1.28% | 1,463,400 | 357億8794万 | -4.04% | 28.58 | 2.76 |
| 01/10 | 313 | 319 | 311 | 313 | -0.95% | 923,700 | 362億5121万 | -3.1% | 28.95 | 2.8 |
| 01/09 | 320 | 320 | 312 | 316 | -1.25% | 1,416,700 | 365億9867万 | -2.47% | 29.23 | 2.83 |
| 01/08 | 313 | 321 | 309 | 320 | +2.24% | 2,021,000 | 370億6194万 | -1.54% | 29.6 | 2.86 |
| 01/07 | 319 | 319 | 312 | 313 | -0.63% | 1,648,300 | 362億5121万 | -3.69% | 28.95 | 2.8 |
| 01/06 | 324 | 328 | 315 | 315 | -3.08% | 2,218,000 | 364億8285万 | -3.37% | 29.14 | 2.82 |
| 2024 | ||||||||||
| 12/30 | 339 | 345 | 323 | 325 | -4.13% | 4,803,900 | 376億4104万 | -0.61% | 110.67 | 2.79 |
| 12/27 | 327 | 339 | 323 | 339 | +10.42% | 8,491,900 | 392億6250万 | +3.67% | 115.44 | 2.91 |
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 | 393 1,967 12/2 | 234 1,169 10/30 | 30,443,500 6,088,700 10/25 | 401億3034万 | 226億1383万 | +30.71% 11/29 | -12.93% 1/31 |
| 2020年 12月期 | 3,448 17,240 10/8 | 155 774 3/13 | 21,921,000 4,384,200 10/8 | 3525億628万 | 158億121万 | +91.88% 5/21 | -39.39% 3/16 |
| 2021年 12月期 | 2,900 14,500 1/25 | 592 12/20 | 20,891,500 4,178,300 1/21 | 3181億2130万 | 658億2018万 | +23.35% 4/16 | -27.55% 7/30 |
| 2022年 12月期 | 648 1/4 | 232 12/29 12/28 | 24,554,100 5/18 | 722億2138万 | 261億5056万 | +20.64% 4/5 4/4 | -27.22% 5/12 |
| 2023年 12月期 | 386 9/4 | 222 12/26 | 26,071,100 8/7 | 441億2822万 | 255億7391万 | +39.66% 8/9 | -17.16% 10/16 |
| 2024年 12月期 | 372 2/9 | 190 8/5 | 21,347,900 2/9 | 428億5359万 | 219億8197万 | +30.09% 11/26 | -26.41% 8/5 |
| 最新 | 379 2025/5/30 | 1,031,400 | 446億5440万 | -9.98% 421 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 456%（5.56倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/05/30 vs 2024/12/30
- 17%（1.17倍）
- 過去安値
155円（2020/03/13） - 145%（2.45倍）
379円（5/30）