株価チャート
株価
5/23
- 前日 (5/22)
- 350
- 始値
- 356
- 高値
- 362
- 安値
- 329
- 終値 -6%
- 329
- 出来高 +153.12%
- 5,667,500
乖離率
- 株価（5日）
移動平均値 - -6%
350 - 株価（25日）
移動平均値 - +2.81%
320 - 出来高（5日）
移動平均値 - +18.81%
4,770,320
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 | 356 | 362 | 329 | 329 | -6% | 5,667,500 | 333億8086万 | +2.81% | - | 17.07 |
| 05/22 | 346 | 357 | 346 | 350 | 0% | 2,239,100 | 355億1156万 | +10.41% | - | 18.16 |
| 05/21 | 358 | 360 | 346 | 350 | -2.51% | 4,332,800 | 355億1156万 | +11.46% | - | 18.16 |
| 05/20 | 368 | 371 | 356 | 359 | -0.83% | 5,567,900 | 364億2471万 | +15.81% | - | 18.63 |
| 05/19 | 350 | 363 | 337 | 362 | +4.02% | 6,044,300 | 367億2909万 | +18.69% | - | 18.79 |
| 05/16 | 336 | 352 | 330 | 348 | +3.26% | 6,258,500 | 353億863万 | +16% | - | 18.06 |
| 05/15 | 317 | 350 | 315 | 337 | +5.31% | 10,082,100 | 341億9255万 | +14.24% | - | 17.49 |
| 05/14 | 333 | 335 | 318 | 320 | -0.31% | 5,172,400 | 324億6771万 | +10.73% | - | 16.61 |
| 05/13 | 308 | 329 | 307 | 321 | +5.94% | 4,492,900 | 325億6917万 | +12.63% | - | 16.66 |
| 05/12 | 320 | 322 | 303 | 303 | -5.9% | 2,338,900 | 307億4286万 | +7.83% | - | 15.73 |
| 05/09 | 323 | 326 | 315 | 322 | -0.31% | 2,582,800 | 326億7063万 | +15.83% | - | 16.71 |
| 05/08 | 315 | 324 | 308 | 323 | +1.89% | 3,120,100 | 327億7209万 | +17.03% | - | 16.76 |
| 05/07 | 323 | 330 | 310 | 317 | -1.86% | 4,397,700 | 321億6332万 | +15.69% | - | 16.45 |
| 05/02 | 323 | 332 | 316 | 323 | +0.94% | 5,850,100 | 327億7209万 | +18.75% | - | 16.76 |
| 05/01 | 320 | 333 | 315 | 320 | -0.93% | 4,793,600 | 324億6771万 | +18.52% | - | 16.61 |
| 04/30 | 325 | 341 | 321 | 323 | +0.94% | 8,484,900 | 327億7209万 | +20.52% | - | 16.76 |
| 04/28 | 330 | 331 | 312 | 320 | -1.54% | 8,866,000 | 324億6771万 | +20.3% | - | 16.61 |
| 04/25 | 300 | 334 | 298 | 325 | +7.26% | 10,470,200 | 329億7502万 | +23.11% | - | 16.87 |
| 04/24 | 314 | 334 | 300 | 303 | -2.88% | 15,010,500 | 307億4286万 | +15.65% | - | 15.73 |
| 04/23 | 283 | 356 | 273 | 312 | +12.23% | 35,685,900 | 316億5601万 | +19.54% | - | 16.19 |
| 04/22 | 282 | 284 | 266 | 278 | -5.12% | 3,769,000 | 282億632万 | +6.92% | - | 14.43 |
| 04/21 | 305 | 310 | 291 | 293 | -4.25% | 3,010,400 | 296億6964万 | +12.69% | - | 15.21 |
| 04/18 | 283 | 316 | 283 | 306 | +10.07% | 8,231,700 | 309億8604万 | +17.69% | - | 15.88 |
| 04/17 | 270 | 280 | 269 | 278 | +3.35% | 1,967,300 | 281億5072万 | +7.75% | - | 14.43 |
| 04/16 | 278 | 281 | 265 | 269 | +0.75% | 2,155,000 | 272億3937万 | +4.26% | - | 13.96 |
| 04/15 | 274 | 278 | 264 | 267 | -2.55% | 2,318,400 | 270億3684万 | +3.09% | - | 13.86 |
| 04/14 | 257 | 284 | 255 | 274 | +6.61% | 4,117,700 | 277億4567万 | +5.79% | - | 14.22 |
| 04/11 | 235 | 257 | 229 | 257 | +8.9% | 2,152,200 | 260億2423万 | -0.39% | - | 13.34 |
| 04/10 | 248 | 250 | 230 | 236 | +5.36% | 2,704,900 | 238億9773万 | -8.88% | - | 12.25 |
| 04/09 | 230 | 234 | 214 | 224 | +0.9% | 2,326,800 | 226億8259万 | -14.5% | - | 11.63 |
| 04/08 | 216 | 230 | 216 | 222 | +13.27% | 1,794,700 | 224億8007万 | -16.23% | - | 11.52 |
| 04/07 | 209 | 211 | 194 | 196 | -12.5% | 2,814,600 | 198億4727万 | -26.87% | - | 10.17 |
| 04/04 | 213 | 225 | 209 | 224 | +2.75% | 2,981,700 | 226億8259万 | -17.95% | - | 11.63 |
| 04/03 | 200 | 223 | 196 | 218 | +2.35% | 4,171,500 | 220億7502万 | -21.01% | - | 11.31 |
| 04/02 | 270 | 273 | 204 | 213 | -21.4% | 7,582,600 | 215億6872万 | -23.93% | - | 11.05 |
| 04/01 | 270 | 276 | 267 | 271 | 0% | 1,293,700 | 274億4189万 | -4.58% | - | 14.06 |
| 03/31 | 269 | 283 | 265 | 271 | -0.73% | 1,941,300 | 274億4189万 | -5.57% | - | 14.04 |
| 03/28 | 269 | 273 | 268 | 273 | +0.74% | 395,000 | 276億4441万 | -6.19% | - | 14.14 |
| 03/27 | 272 | 278 | 267 | 271 | -0.73% | 881,700 | 274億4189万 | -8.14% | - | 14.04 |
| 03/26 | 276 | 283 | 269 | 273 | -1.44% | 1,065,300 | 276億4441万 | -8.7% | - | 14.14 |
| 03/25 | 271 | 280 | 267 | 277 | +2.97% | 1,321,300 | 280億4946万 | -8.88% | - | 14.35 |
| 03/24 | 280 | 286 | 268 | 269 | -3.58% | 2,175,300 | 272億3937万 | -12.09% | - | 13.93 |
| 03/21 | 287 | 288 | 279 | 279 | -1.76% | 1,076,200 | 274億4288万 | -9.42% | - | 14.04 |
| 03/19 | 281 | 293 | 280 | 284 | +0.71% | 1,325,100 | 279億3469万 | -7.79% | - | 14.29 |
| 03/18 | 277 | 283 | 275 | 282 | +1.44% | 1,247,200 | 277億3797万 | -8.74% | - | 14.19 |
| 03/17 | 280 | 283 | 276 | 278 | +0.36% | 927,900 | 273億4452万 | -10.03% | - | 13.99 |
| 03/14 | 278 | 281 | 274 | 277 | -0.36% | 1,115,000 | 272億4616万 | -10.36% | - | 13.94 |
| 03/13 | 292 | 301 | 278 | 278 | +0.72% | 3,812,800 | 273億4452万 | -10.03% | - | 13.99 |
| 03/12 | 295 | 298 | 276 | 276 | -0.72% | 2,633,900 | 271億4780万 | -10.68% | - | 13.89 |
| 03/11 | 262 | 284 | 257 | 278 | +4.12% | 2,653,100 | 273億4452万 | -10.03% | - | 13.99 |
| 03/10 | 265 | 274 | 259 | 267 | +0.75% | 2,746,000 | 262億6254万 | -13.59% | - | 13.43 |
| 03/07 | 280 | 282 | 264 | 265 | -6.69% | 3,931,900 | 260億6582万 | -14.52% | - | 13.33 |
| 03/06 | 295 | 296 | 280 | 284 | -3.4% | 1,960,500 | 279億3469万 | -8.68% | - | 14.29 |
| 03/05 | 301 | 303 | 289 | 294 | -2.33% | 2,047,400 | 289億1831万 | -5.16% | - | 14.79 |
| 03/04 | 310 | 313 | 299 | 301 | -2.9% | 1,399,900 | 296億684万 | -2.9% | - | 15.14 |
| 03/03 | 311 | 314 | 293 | 310 | +1.97% | 2,772,300 | 304億9209万 | +0.32% | - | 15.6 |
| 02/28 | 315 | 317 | 302 | 304 | -3.49% | 1,784,500 | 299億192万 | -0.98% | - | 15.3 |
| 02/27 | 321 | 327 | 312 | 315 | -0.63% | 1,627,300 | 309億8390万 | +3.62% | - | 15.85 |
| 02/26 | 316 | 324 | 309 | 317 | -0.31% | 1,865,200 | 311億8062万 | +5.32% | - | 15.95 |
| 02/25 | 324 | 333 | 313 | 318 | -3.64% | 2,767,500 | 312億7898万 | +6.71% | - | 16 |
| 02/21 | 351 | 367 | 330 | 330 | -9.34% | 5,013,200 | 324億5932万 | +11.86% | - | 16.6 |
| 02/20 | 375 | 389 | 358 | 364 | -2.67% | 4,078,600 | 357億9728万 | +25.09% | - | 18.31 |
| 02/19 | 384 | 403 | 364 | 374 | -3.11% | 5,551,700 | 367億8073万 | +31.69% | - | 18.81 |
| 02/18 | 394 | 407 | 376 | 386 | +1.31% | 7,941,000 | 379億6086万 | +39.35% | - | 19.42 |
| 02/17 | 338 | 408 | 335 | 381 | +12.72% | 12,319,500 | 374億6914万 | +41.11% | - | 19.17 |
| 02/14 | 315 | 338 | 306 | 338 | +7.99% | 6,014,600 | 304億9408万 | +29.01% | - | 15.6 |
| 02/13 | 301 | 318 | 298 | 313 | +5.03% | 3,641,000 | 282億3860万 | +22.27% | - | 14.44 |
| 02/12 | 311 | 314 | 294 | 298 | +1.02% | 5,191,300 | 268億8532万 | +18.73% | - | 13.75 |
| 02/10 | 288 | 295 | 284 | 295 | +2.08% | 1,906,800 | 266億1466万 | +19.43% | - | 13.61 |
| 02/07 | 279 | 293 | 274 | 289 | +4.71% | 1,974,400 | 260億7334万 | +19.42% | - | 13.34 |
| 02/06 | 274 | 282 | 273 | 276 | -0.72% | 1,240,600 | 249億49万 | +16.46% | - | 12.74 |
| 02/05 | 280 | 296 | 275 | 278 | -0.71% | 2,978,000 | 250億8093万 | +19.31% | - | 12.83 |
| 02/04 | 290 | 292 | 275 | 280 | +2.94% | 2,238,500 | 252億6137万 | +22.81% | - | 12.92 |
| 02/03 | 267 | 278 | 264 | 272 | +0.37% | 1,719,200 | 245億3962万 | +21.43% | - | 12.55 |
| 01/31 | 280 | 284 | 270 | 271 | -5.24% | 2,719,700 | 244億4940万 | +23.18% | - | 12.51 |
| 01/30 | 291 | 298 | 280 | 286 | -1.72% | 3,483,400 | 258億269万 | +32.41% | - | 13.2 |
| 01/29 | 272 | 303 | 272 | 291 | +6.99% | 6,370,100 | 262億5378万 | +37.26% | - | 13.43 |
| 01/28 | 269 | 294 | 264 | 272 | -9.63% | 7,940,900 | 245億3962万 | +31.4% | - | 12.55 |
| 01/27 | 273 | 310 | 268 | 301 | +13.16% | 10,371,300 | 271億5597万 | +48.28% | - | 13.89 |
| 01/24 | 247 | 267 | 242 | 266 | +6.83% | 4,106,400 | 239億9830万 | +33.67% | - | 12.28 |
| 01/23 | 247 | 260 | 245 | 249 | +1.22% | 5,078,500 | 224億6458万 | +27.69% | - | 11.49 |
| 01/22 | 233 | 253 | 233 | 246 | +6.03% | 5,607,800 | 221億9392万 | +27.46% | - | 11.35 |
| 01/21 | 243 | 244 | 223 | 232 | -3.73% | 4,601,300 | 209億1046万 | +22.11% | - | 10.7 |
| 01/20 | 239 | 247 | 233 | 241 | +2.55% | 6,727,900 | 217億2164万 | +28.19% | - | 11.11 |
| 01/17 | 232 | 243 | 227 | 235 | +1.73% | 10,044,200 | 211億8085万 | +26.34% | - | 10.83 |
| 01/16 | 217 | 247 | 209 | 231 | +15.5% | 24,131,400 | 208億2033万 | +25.54% | - | 10.65 |
| 01/15 | 203 | 205 | 196 | 200 | -0.5% | 1,173,900 | 180億2626万 | +9.89% | - | 9.22 |
| 01/14 | 198 | 203 | 196 | 201 | -0.5% | 1,377,000 | 181億1639万 | +11.05% | - | 9.27 |
| 01/10 | 192 | 202 | 190 | 202 | +4.66% | 1,259,000 | 182億652万 | +11.6% | - | 9.31 |
| 01/09 | 190 | 199 | 189 | 193 | +1.05% | 990,200 | 173億9534万 | +7.22% | - | 8.9 |
| 01/08 | 188 | 191 | 184 | 191 | +1.6% | 811,700 | 172億1507万 | +5.52% | - | 8.81 |
| 01/07 | 179 | 189 | 176 | 188 | +5.62% | 896,000 | 169億4468万 | +3.87% | - | 8.67 |
| 01/06 | 180 | 181 | 176 | 178 | +0.56% | 586,600 | 160億4337万 | -2.2% | - | 8.21 |
| 2024 | ||||||||||
| 12/30 | 173 | 177 | 173 | 177 | +2.31% | 538,700 | 159億5324万 | -3.28% | - | 7.73 |
| 12/27 | 172 | 177 | 171 | 173 | +3.59% | 939,500 | 155億9271万 | -5.98% | - | 7.56 |
| 12/26 | 165 | 170 | 165 | 167 | +1.83% | 1,176,500 | 150億5192万 | -9.73% | - | 7.3 |
| 12/25 | 170 | 170 | 163 | 164 | -3.53% | 838,500 | 147億8153万 | -11.83% | - | 7.17 |
| 12/24 | 169 | 172 | 167 | 170 | 0% | 814,400 | 153億2232万 | -9.09% | - | 7.43 |
| 12/23 | 169 | 171 | 167 | 170 | -0.58% | 826,300 | 153億2232万 | -9.57% | - | 7.43 |
| 12/20 | 179 | 180 | 171 | 171 | -5.52% | 1,172,100 | 154億1245万 | -9.04% | - | 7.47 |
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 | |
| 2015年 12月期 | 1,763 6/16 | 916 8/25 | 15,153,000 6/16 | 700億5633万 | 372億3173万 | +19.67% 10/2 | -20.22% 8/24 |
| 2016年 12月期 | 2,669 6/9 | 897 2/12 | 3,638,900 6/9 | 1084億8417万 | 364億5946万 | +38.12% 6/9 | -15.6% 2/12 |
| 2017年 12月期 | 2,196 2/2 | 1,345 9/8 | 870,400 2/23 | 898億5680万 | 622億9475万 | +20.07% 12/19 | -14.63% 4/12 |
| 2018年 12月期 | 2,229 1/25 | 1,450 12/25 | 978,200 1/17 | 1094億6953万 | 714億2932万 | +21.83% 11/19 | -21.67% 12/25 |
| 2019年 12月期 | 2,114 4/18 | 1,116 11/14 | 1,728,900 4/18 | 1041億7221万 | 571億8038万 | +24.6% 1/27 | -17.3% 7/22 |
| 2020年 12月期 | 2,216 10/13 | 1,036 3/23 | 1,088,100 4/14 | 1140億6837万 | 531億2338万 | +27.26% 4/15 | -34.01% 3/23 |
| 2021年 12月期 | 2,557 9/7 | 1,185 12/13 | 2,143,400 8/11 | 1322億7207万 | 653億4433万 | +28.2% 8/17 | -19.94% 12/6 |
| 2022年 12月期 | 1,302 1/12 | 247 12/28 12/26 | 19,348,500 5/25 | 718億256万 | 152億4093万 | +22.33% 2/1 | -50.17% 5/27 |
| 2023年 12月期 | 398 3/7 | 146 11/14 | 16,808,400 7/5 | 253億3437万 | 108億8336万 | +23.89% 2/16 | -31.78% 10/11 |
| 2024年 12月期 | 264 9/25 9/24 | 114 2/16 | 29,564,800 6/20 | 237億9439万 | 102億7485万 | +47.93% 1/27 | -23.78% 8/5 |
| 最新 | 329 2025/5/23 | 5,667,500 | 333億8086万 | +2.81% 320 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 93%（1.93倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -79%（0.21倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/23 vs 2024/12/30
- 86%（1.86倍）
- 過去安値
114円（2024/02/16） - 189%（2.89倍）
329円（5/23）