株価チャート
株価
5/23
- 前日 (5/22)
- 1,952
- 始値
- 1,925
- 高値
- 1,945
- 安値
- 1,857
- 終値 -2.92%
- 1,895
- 出来高 -30.88%
- 523,500
乖離率
- 株価（5日）
移動平均値 - -1.51%
1,924 - 株価（25日）
移動平均値 - +9.92%
1,724 - 出来高（5日）
移動平均値 - -47.55%
998,060
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 1,925 | 1,945 | 1,857 | 1,895 | -2.92% | 523,500 | 196億9027万 | +9.92% | 27.87 | 5.27 |
| 05/22 | 1,859 | 1,986 | 1,835 | 1,952 | +5.51% | 757,400 | 202億8253万 | +14.09% | 28.7 | 5.42 |
| 05/21 | 2,063 | 2,074 | 1,826 | 1,850 | -9.76% | 1,259,200 | 192億2269万 | +9.14% | 27.2 | 5.14 |
| 05/20 | 1,877 | 2,078 | 1,866 | 2,050 | +9.39% | 1,471,800 | 213億82万 | +21.81% | 30.15 | 5.7 |
| 05/19 | 1,750 | 1,902 | 1,741 | 1,874 | +8.32% | 978,400 | 194億7206万 | +12.82% | 27.56 | 5.21 |
| 05/16 | 1,600 | 1,760 | 1,577 | 1,730 | -1.14% | 820,400 | 179億7581万 | +5.3% | 25.44 | 4.81 |
| 05/15 | 1,710 | 1,765 | 1,689 | 1,750 | +3.37% | 712,500 | 181億8362万 | +7.16% | 25.73 | 4.86 |
| 05/14 | 1,708 | 1,718 | 1,674 | 1,693 | -1.05% | 230,200 | 175億9136万 | +4.7% | 24.9 | 4.7 |
| 05/13 | 1,709 | 1,719 | 1,690 | 1,711 | +1% | 143,500 | 177億7839万 | +6.14% | 25.16 | 4.75 |
| 05/12 | 1,716 | 1,718 | 1,661 | 1,694 | -0.12% | 164,700 | 176億175万 | +5.22% | 24.91 | 4.71 |
| 05/09 | 1,689 | 1,710 | 1,679 | 1,696 | +1.01% | 110,900 | 176億2253万 | +5.34% | 24.94 | 4.71 |
| 05/08 | 1,681 | 1,687 | 1,658 | 1,679 | -0.65% | 96,500 | 174億4589万 | +4.29% | 24.69 | 4.67 |
| 05/07 | 1,698 | 1,707 | 1,674 | 1,690 | +0.66% | 171,300 | 175億6018万 | +4.84% | 24.85 | 4.7 |
| 05/02 | 1,717 | 1,726 | 1,662 | 1,679 | -1.47% | 223,000 | 174億4589万 | +3.77% | 24.69 | 4.67 |
| 05/01 | 1,713 | 1,730 | 1,700 | 1,704 | +0.18% | 164,100 | 177億565万 | +4.86% | 25.06 | 4.73 |
| 04/30 | 1,725 | 1,730 | 1,686 | 1,701 | +0.95% | 129,300 | 176億7448万 | +4.29% | 25.01 | 4.73 |
| 04/28 | 1,685 | 1,708 | 1,671 | 1,685 | 0% | 127,600 | 175億823万 | +3% | 24.78 | 4.68 |
| 04/25 | 1,690 | 1,731 | 1,674 | 1,685 | +0.42% | 214,500 | 175億823万 | +2.56% | 24.78 | 4.68 |
| 04/24 | 1,702 | 1,710 | 1,667 | 1,678 | +0.66% | 94,500 | 174億3550万 | +1.88% | 24.68 | 4.66 |
| 04/23 | 1,689 | 1,689 | 1,640 | 1,667 | +1.09% | 114,800 | 173億2120万 | +0.79% | 24.51 | 4.63 |
| 04/22 | 1,659 | 1,666 | 1,631 | 1,649 | -0.6% | 90,200 | 171億3417万 | -0.72% | 24.25 | 4.58 |
| 04/21 | 1,644 | 1,673 | 1,625 | 1,659 | +1.04% | 116,500 | 172億3807万 | -0.54% | 24.4 | 4.61 |
| 04/18 | 1,580 | 1,645 | 1,565 | 1,642 | +4.79% | 167,100 | 170億6143万 | -1.79% | 24.15 | 4.56 |
| 04/17 | 1,543 | 1,567 | 1,525 | 1,567 | +2.42% | 66,800 | 162億8213万 | -6.5% | 23.04 | 4.35 |
| 04/16 | 1,580 | 1,580 | 1,518 | 1,530 | -2.24% | 115,900 | 158億9768万 | -9.14% | 22.5 | 4.25 |
| 04/15 | 1,580 | 1,587 | 1,560 | 1,565 | +0.64% | 71,300 | 162億6135万 | -7.56% | 23.01 | 4.35 |
| 04/14 | 1,569 | 1,595 | 1,547 | 1,555 | +0.84% | 128,800 | 161億5745万 | -8.64% | 22.87 | 4.32 |
| 04/11 | 1,479 | 1,542 | 1,457 | 1,542 | +1.98% | 114,700 | 160億2237万 | -9.88% | 22.68 | 4.28 |
| 04/10 | 1,511 | 1,520 | 1,481 | 1,512 | +7.54% | 180,700 | 157億1065万 | -12.25% | 22.23 | 4.2 |
| 04/09 | 1,456 | 1,456 | 1,363 | 1,406 | -5.38% | 166,600 | 146億924万 | -19.06% | 20.68 | 3.91 |
| 04/08 | 1,413 | 1,510 | 1,404 | 1,486 | +10.73% | 204,600 | 154億4049万 | -15.38% | 21.85 | 4.13 |
| 04/07 | 1,343 | 1,413 | 1,300 | 1,342 | -14.69% | 347,700 | 139億4424万 | -24.1% | 19.73 | 3.73 |
| 04/04 | 1,618 | 1,635 | 1,523 | 1,573 | -5.53% | 309,700 | 163億4448万 | -11.93% | 23.13 | 4.37 |
| 04/03 | 1,619 | 1,675 | 1,599 | 1,665 | -2% | 169,100 | 173億42万 | -7.35% | 24.48 | 4.63 |
| 04/02 | 1,721 | 1,733 | 1,691 | 1,699 | -0.18% | 115,500 | 176億5370万 | -5.77% | 24.98 | 4.72 |
| 04/01 | 1,735 | 1,756 | 1,702 | 1,702 | -1.33% | 155,300 | 176億8487万 | -5.86% | 25.03 | 4.73 |
| 03/31 | 1,785 | 1,785 | 1,725 | 1,725 | -5.74% | 259,000 | 179億2386万 | -5.01% | 25.37 | 4.79 |
| 03/28 | 1,851 | 1,880 | 1,824 | 1,830 | -1.35% | 128,600 | 190億1487万 | +0.22% | 26.91 | 5.06 |
| 03/27 | 1,861 | 1,875 | 1,835 | 1,855 | -0.22% | 168,200 | 192億7464万 | +1.2% | 27.28 | 5.13 |
| 03/26 | 1,832 | 1,893 | 1,832 | 1,859 | +1.58% | 194,900 | 193億1620万 | +0.98% | 27.34 | 5.14 |
| 03/25 | 1,868 | 1,902 | 1,823 | 1,830 | -0.87% | 214,400 | 190億1487万 | -1.08% | 26.91 | 5.06 |
| 03/24 | 1,899 | 1,948 | 1,844 | 1,846 | +2.96% | 444,400 | 191億8112万 | -0.7% | 27.15 | 5.1 |
| 03/21 | 1,862 | 1,872 | 1,793 | 1,793 | -3.5% | 240,500 | 186億3042万 | -4.07% | 26.37 | 4.96 |
| 03/19 | 1,883 | 1,928 | 1,854 | 1,858 | +0.81% | 339,100 | 193億581万 | -1.17% | 27.32 | 5.14 |
| 03/18 | 1,831 | 1,855 | 1,798 | 1,843 | +1.77% | 167,400 | 191億4995万 | -2.38% | 27.1 | 5.09 |
| 03/17 | 1,778 | 1,814 | 1,763 | 1,811 | +2.72% | 137,500 | 188億1745万 | -4.43% | 26.63 | 5.01 |
| 03/14 | 1,724 | 1,770 | 1,721 | 1,763 | +1.56% | 124,500 | 183億1870万 | -7.36% | 25.93 | 4.87 |
| 03/13 | 1,773 | 1,786 | 1,727 | 1,736 | -1.7% | 167,200 | 180億3815万 | -9.3% | 25.53 | 4.8 |
| 03/12 | 1,772 | 1,784 | 1,752 | 1,766 | +0.28% | 79,800 | 183億4987万 | -8.26% | 25.97 | 4.88 |
| 03/11 | 1,765 | 1,765 | 1,713 | 1,761 | -1.95% | 185,000 | 166億4258万 | -8.95% | 25.9 | 4.42 |
| 03/10 | 1,790 | 1,817 | 1,785 | 1,796 | +1.35% | 91,900 | 169億7335万 | -7.66% | 26.41 | 4.5 |
| 03/07 | 1,821 | 1,832 | 1,772 | 1,772 | -4.16% | 178,000 | 167億4654万 | -9.41% | 26.06 | 4.44 |
| 03/06 | 1,890 | 1,917 | 1,837 | 1,849 | -0.96% | 131,400 | 174億7424万 | -6.09% | 27.19 | 4.64 |
| 03/05 | 1,874 | 1,883 | 1,814 | 1,867 | -0.43% | 180,300 | 176億4435万 | -5.61% | 27.45 | 4.68 |
| 03/04 | 1,840 | 1,893 | 1,801 | 1,875 | +4.69% | 393,400 | 177億1995万 | -5.35% | 27.57 | 4.7 |
| 03/03 | 1,825 | 1,825 | 1,767 | 1,791 | -0.17% | 133,700 | 169億2610万 | -9.73% | 26.34 | 4.49 |
| 02/28 | 1,805 | 1,822 | 1,766 | 1,794 | -2.07% | 171,000 | 169億5445万 | -9.71% | 26.38 | 4.5 |
| 02/27 | 1,848 | 1,850 | 1,820 | 1,832 | +0.22% | 140,200 | 173億1357万 | -8.03% | 26.94 | 4.59 |
| 02/26 | 1,842 | 1,853 | 1,790 | 1,828 | -0.11% | 208,700 | 172億7577万 | -8.32% | 26.88 | 4.58 |
| 02/25 | 1,833 | 1,868 | 1,808 | 1,830 | -3.63% | 339,300 | 172億9467万 | -8.41% | 26.91 | 4.59 |
| 02/21 | 1,940 | 1,955 | 1,891 | 1,899 | -3.31% | 256,500 | 179億4677万 | -5.1% | 27.93 | 4.76 |
| 02/20 | 2,025 | 2,104 | 1,954 | 1,964 | -2.48% | 291,500 | 185億6106万 | -1.95% | 28.88 | 4.93 |
| 02/19 | 2,038 | 2,047 | 1,990 | 2,014 | -2.23% | 211,400 | 190億3359万 | +0.45% | 29.62 | 5.05 |
| 02/18 | 2,060 | 2,126 | 2,016 | 2,060 | -0.39% | 255,000 | 194億6832万 | +2.69% | 30.29 | 5.17 |
| 02/17 | 2,209 | 2,234 | 2,062 | 2,068 | +0.44% | 551,400 | 195億4393万 | +3.09% | 30.41 | 5.19 |
| 02/14 | 2,081 | 2,110 | 2,051 | 2,059 | -1.39% | 238,600 | 194億5887万 | +2.69% | 30.28 | 5.16 |
| 02/13 | 2,070 | 2,089 | 2,018 | 2,088 | +0.87% | 165,600 | 197億3294万 | +4.14% | 30.7 | 5.24 |
| 02/12 | 2,075 | 2,077 | 1,991 | 2,070 | +0.58% | 204,400 | 195億6283万 | +3.4% | 30.44 | 5.19 |
| 02/10 | 2,025 | 2,065 | 2,008 | 2,058 | +2.29% | 147,300 | 194億4942万 | +2.85% | 30.26 | 5.16 |
| 02/07 | 2,042 | 2,058 | 2,002 | 2,012 | -1.08% | 140,200 | 190億1469万 | +0.75% | 29.59 | 5.05 |
| 02/06 | 2,033 | 2,059 | 2,009 | 2,034 | +0.39% | 120,800 | 192億2260万 | +2.11% | 29.91 | 5.1 |
| 02/05 | 2,014 | 2,029 | 1,999 | 2,026 | +0.6% | 118,800 | 191億4700万 | +2.17% | 29.79 | 5.08 |
| 02/04 | 2,048 | 2,055 | 1,991 | 2,014 | +1.21% | 95,400 | 190億3359万 | +2.03% | 29.62 | 5.05 |
| 02/03 | 2,003 | 2,020 | 1,969 | 1,990 | -2.02% | 137,700 | 188億678万 | +1.27% | 29.26 | 4.99 |
| 01/31 | 2,057 | 2,090 | 2,027 | 2,031 | -2.5% | 156,800 | 191億9425万 | +3.73% | 29.87 | 5.09 |
| 01/30 | 2,099 | 2,150 | 2,059 | 2,083 | -0.81% | 199,200 | 196億8569万 | +6.82% | 30.63 | 5.22 |
| 01/29 | 2,040 | 2,166 | 2,025 | 2,100 | +2.29% | 319,100 | 198億4635万 | +8.3% | 30.88 | 5.27 |
| 01/28 | 1,948 | 2,065 | 1,925 | 2,053 | +5.34% | 159,500 | 194億217万 | +6.48% | 30.19 | 5.15 |
| 01/27 | 1,990 | 1,991 | 1,943 | 1,949 | -0.31% | 75,700 | 184億1930万 | +1.51% | 28.66 | 4.89 |
| 01/24 | 1,880 | 1,955 | 1,879 | 1,955 | +4.38% | 125,500 | 184億7600万 | +1.98% | 28.75 | 4.9 |
| 01/23 | 1,889 | 1,890 | 1,860 | 1,873 | -1.37% | 78,800 | 177億105万 | -2.19% | 27.54 | 4.7 |
| 01/22 | 1,893 | 1,909 | 1,871 | 1,899 | +0.58% | 131,100 | 179億4677万 | -0.89% | 27.93 | 4.76 |
| 01/21 | 1,921 | 1,922 | 1,871 | 1,888 | -2.23% | 140,500 | 178億4281万 | -1.46% | 27.76 | 4.74 |
| 01/20 | 1,919 | 1,943 | 1,908 | 1,931 | +0.84% | 78,100 | 182億4919万 | +0.73% | 28.4 | 4.84 |
| 01/17 | 1,935 | 1,947 | 1,897 | 1,915 | -1.9% | 130,300 | 180億9798万 | -0.1% | 28.16 | 4.8 |
| 01/16 | 2,020 | 2,045 | 1,940 | 1,952 | -2.59% | 150,400 | 184億4765万 | +1.93% | 28.7 | 4.9 |
| 01/15 | 2,028 | 2,048 | 2,000 | 2,004 | -1.13% | 64,500 | 189億3909万 | +4.76% | 29.47 | 5.03 |
| 01/14 | 2,076 | 2,097 | 2,012 | 2,027 | -1.6% | 128,700 | 191億5645万 | +6.24% | 29.81 | 5.08 |
| 01/10 | 2,045 | 2,079 | 2,037 | 2,060 | +0.49% | 102,900 | 194億6832万 | +8.25% | 30.29 | 5.17 |
| 01/09 | 2,081 | 2,088 | 2,008 | 2,050 | -1.2% | 107,500 | 193億7382万 | +8.01% | 30.15 | 5.14 |
| 01/08 | 2,019 | 2,076 | 1,994 | 2,075 | +3.23% | 186,100 | 196億1008万 | +9.67% | 30.51 | 5.2 |
| 01/07 | 2,050 | 2,056 | 1,975 | 2,010 | -0.99% | 150,000 | 189億9579万 | +6.74% | 29.56 | 5.04 |
| 01/06 | 2,090 | 2,100 | 2,023 | 2,030 | +3.57% | 259,500 | 191億8480万 | +8.21% | 29.85 | 5.09 |
| 2024 | ||||||||||
| 12/30 | 1,880 | 1,990 | 1,879 | 1,960 | +4.14% | 160,500 | 185億2326万 | +4.98% | 31.36 | 10.81 |
| 12/27 | 1,910 | 1,979 | 1,870 | 1,882 | +3.52% | 221,000 | 177億8611万 | +1.07% | 30.11 | 10.38 |
| 12/26 | 1,800 | 1,835 | 1,784 | 1,818 | +1.34% | 133,300 | 171億8127万 | -2.26% | 29.08 | 10.02 |
| 12/25 | 1,806 | 1,860 | 1,785 | 1,794 | -0.66% | 106,600 | 169億5445万 | -3.65% | 28.7 | 9.89 |
| 12/24 | 1,817 | 1,830 | 1,793 | 1,806 | -0.5% | 72,900 | 170億6786万 | -3.16% | 28.89 | 9.96 |
| 12/23 | 1,828 | 1,845 | 1,788 | 1,815 | -0.66% | 85,400 | 171億5291万 | -2.79% | 29.04 | 10.01 |
| 12/20 | 1,797 | 1,864 | 1,787 | 1,827 | +0.88% | 189,200 | 172億6632万 | -2.19% | 29.23 | 10.07 |
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 12月期 | 11,263 45,050 4/21 | 2,288 9,150 3/26 | 6,206,800 1,551,700 4/28 | 1038億4025万 | 210億9075万 | +54.13% 6/5 | -25% 7/2 |
| 2021年 12月期 | 4,240 1/12 | 1,688 12/30 12/27 | 1,700,500 6/1 | 394億8796万 | 158億1207万 | +16.87% 6/8 | -24.47% 1/27 |
| 2022年 12月期 | 2,870 4/4 | 1,102 1/28 | 10,020,900 3/2 | 269億379万 | 103億2942万 | +74.81% 3/2 | -21.32% 5/19 |
| 2023年 12月期 | 3,450 6/19 | 1,648 1/6 | 1,133,000 5/15 | 325億8954万 | 155億808万 | +28.97% 6/13 | -15.03% 8/17 |
| 2024年 12月期 | 3,090 2/28 | 1,521 8/5 | 762,900 2/19 | 292億248万 | 143億7442万 | +15.22% 2/19 | -31.19% 8/5 |
| 最新 | 1,895 2025/5/23 | 523,500 | 196億9027万 | +9.92% 1,724 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/05/23 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
1,102円（2022/01/28） - 72%（1.72倍）
1,895円（5/23）