株価チャート
株価
5/30
- 前日 (5/29)
- 359
- 始値
- 358
- 高値
- 358
- 安値
- 351
- 終値 -1.67%
- 353
- 出来高 +54.55%
- 17,000
乖離率
- 株価（5日）
移動平均値 - -0.84%
356 - 株価（25日）
移動平均値 - +2.92%
343 - 出来高（5日）
移動平均値 - +16.76%
14,560
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 | 358 | 358 | 351 | 353 | -1.67% | 17,000 | 29億9073万 | +2.92% | 21.61 | 3.35 |
| 05/29 | 362 | 363 | 359 | 359 | -0.83% | 11,000 | 30億4156万 | +4.97% | 21.98 | 3.4 |
| 05/28 | 355 | 362 | 355 | 362 | +1.69% | 14,900 | 30億6698万 | +6.16% | 22.16 | 3.43 |
| 05/27 | 349 | 356 | 349 | 356 | +1.71% | 16,200 | 30億1615万 | +5.01% | 21.79 | 3.37 |
| 05/26 | 350 | 355 | 342 | 350 | +0.29% | 13,700 | 29億6531万 | +3.55% | 21.43 | 3.32 |
| 05/23 | 355 | 356 | 349 | 349 | -2.51% | 19,300 | 29億5684万 | +3.87% | 21.37 | 3.31 |
| 05/22 | 346 | 358 | 345 | 358 | +2.58% | 21,700 | 30億3309万 | +6.87% | 21.92 | 3.39 |
| 05/21 | 340 | 350 | 340 | 349 | +2.65% | 17,400 | 29億5684万 | +4.8% | 21.37 | 3.31 |
| 05/20 | 344 | 346 | 339 | 340 | -1.73% | 18,000 | 28億8059万 | +2.41% | 20.82 | 3.22 |
| 05/19 | 341 | 346 | 340 | 346 | +2.37% | 16,000 | 29億3142万 | +4.85% | 21.18 | 3.28 |
| 05/16 | 346 | 363 | 336 | 338 | -2.31% | 355,200 | 28億6365万 | +3.05% | 20.69 | 3.2 |
| 05/15 | 345 | 357 | 335 | 346 | -3.89% | 82,000 | 29億3142万 | +5.81% | 21.18 | 3.28 |
| 05/14 | 342 | 363 | 342 | 360 | +5.57% | 33,300 | 30億5004万 | +11.46% | 22.04 | 3.41 |
| 05/13 | 340 | 346 | 336 | 341 | +1.79% | 20,500 | 28億8906万 | +5.9% | 20.88 | 3.23 |
| 05/12 | 336 | 341 | 333 | 335 | +0.3% | 12,900 | 28億3823万 | +4.04% | 20.51 | 3.18 |
| 05/09 | 335 | 339 | 333 | 334 | -1.18% | 5,800 | 28億2976万 | +3.73% | 20.45 | 3.17 |
| 05/08 | 332 | 338 | 327 | 338 | +1.2% | 6,200 | 28億6365万 | +4.64% | 20.69 | 3.2 |
| 05/07 | 336 | 344 | 334 | 334 | -0.89% | 8,700 | 28億2976万 | +3.41% | 20.45 | 3.17 |
| 05/02 | 331 | 342 | 331 | 337 | +1.2% | 19,300 | 28億5517万 | +4.33% | 20.63 | 3.19 |
| 05/01 | 333 | 337 | 333 | 333 | 0% | 3,200 | 28億2128万 | +2.78% | 20.39 | 3.16 |
| 04/30 | 333 | 340 | 330 | 333 | 0% | 16,300 | 28億2128万 | +2.46% | 20.39 | 3.16 |
| 04/28 | 335 | 341 | 332 | 333 | -0.6% | 13,100 | 28億2128万 | +2.46% | 20.39 | 3.16 |
| 04/25 | 333 | 335 | 328 | 335 | +1.21% | 8,100 | 28億3823万 | +2.76% | 20.51 | 3.18 |
| 04/24 | 333 | 351 | 327 | 331 | -0.3% | 53,700 | 28億434万 | +1.22% | 20.26 | 3.14 |
| 04/23 | 330 | 332 | 326 | 332 | +3.11% | 8,500 | 28億1281万 | +1.53% | 20.33 | 3.15 |
| 04/22 | 325 | 330 | 322 | 322 | -2.13% | 7,600 | 27億2809万 | -1.83% | 19.71 | 3.05 |
| 04/21 | 324 | 332 | 321 | 329 | +2.81% | 8,300 | 27億8739万 | 0% | 20.14 | 3.12 |
| 04/18 | 318 | 325 | 317 | 320 | +1.27% | 13,500 | 27億1114万 | -2.74% | 19.59 | 3.03 |
| 04/17 | 312 | 316 | 305 | 316 | +1.28% | 10,100 | 26億7725万 | -4.24% | 19.35 | 3 |
| 04/16 | 315 | 315 | 305 | 312 | -1.89% | 22,900 | 26億4336万 | -5.74% | 19.1 | 2.96 |
| 04/15 | 314 | 321 | 308 | 318 | +1.27% | 15,100 | 26億9420万 | -4.22% | 19.47 | 3.01 |
| 04/14 | 317 | 318 | 310 | 314 | -0.32% | 16,200 | 26億6031万 | -5.71% | 19.22 | 2.98 |
| 04/11 | 310 | 315 | 300 | 315 | +2.94% | 13,000 | 26億6878万 | -5.69% | 19.28 | 2.99 |
| 04/10 | 317 | 317 | 301 | 306 | +4.79% | 18,300 | 25億9253万 | -8.93% | 18.73 | 2.9 |
| 04/09 | 284 | 292 | 280 | 292 | -2.34% | 22,000 | 24億7392万 | -13.35% | 17.88 | 2.77 |
| 04/08 | 279 | 303 | 279 | 299 | +13.69% | 35,200 | 25億3322万 | -11.8% | 18.31 | 2.83 |
| 04/07 | 281 | 293 | 263 | 263 | -18.07% | 77,000 | 22億2822万 | -22.87% | 16.1 | 2.49 |
| 04/04 | 330 | 335 | 307 | 321 | -5.87% | 63,000 | 27億1962万 | -6.96% | 19.65 | 3.04 |
| 04/03 | 344 | 347 | 335 | 341 | -2.57% | 57,500 | 28億8906万 | -1.45% | 20.88 | 3.23 |
| 04/02 | 339 | 354 | 337 | 350 | +3.24% | 49,000 | 29億6531万 | +1.45% | 21.43 | 3.32 |
| 04/01 | 346 | 346 | 339 | 339 | -2.02% | 6,300 | 28億7212万 | -1.74% | 20.75 | 3.21 |
| 03/31 | 347 | 350 | 340 | 346 | -0.86% | 15,600 | 29億3142万 | 0% | 21.18 | 3.28 |
| 03/28 | 348 | 353 | 348 | 349 | +0.29% | 5,600 | 29億5684万 | +0.87% | 21.37 | 3.31 |
| 03/27 | 349 | 353 | 348 | 348 | -1.14% | 3,100 | 29億4837万 | +0.29% | 21.3 | 3.3 |
| 03/26 | 345 | 354 | 345 | 352 | +0.57% | 26,100 | 29億8226万 | +1.15% | 21.55 | 3.34 |
| 03/25 | 353 | 357 | 350 | 350 | -0.28% | 17,200 | 29億6531万 | +0.57% | 21.43 | 3.32 |
| 03/24 | 354 | 354 | 346 | 351 | +0.86% | 23,200 | 29億7379万 | +0.57% | 21.49 | 3.33 |
| 03/21 | 346 | 353 | 343 | 348 | -0.57% | 19,300 | 29億4837万 | -0.57% | 21.3 | 3.3 |
| 03/19 | 352 | 353 | 346 | 350 | +0.57% | 18,700 | 29億6531万 | -0.28% | 21.43 | 3.32 |
| 03/18 | 345 | 351 | 343 | 348 | +0.87% | 20,800 | 29億4837万 | -1.42% | 21.3 | 3.3 |
| 03/17 | 348 | 348 | 341 | 345 | +1.17% | 13,200 | 29億2295万 | -2.27% | 21.12 | 3.27 |
| 03/14 | 341 | 347 | 341 | 341 | 0% | 14,700 | 28億8906万 | -3.67% | 20.88 | 3.23 |
| 03/13 | 346 | 350 | 341 | 341 | -1.45% | 9,800 | 28億8906万 | -4.21% | 20.88 | 3.23 |
| 03/12 | 330 | 349 | 330 | 346 | +4.53% | 26,100 | 29億3142万 | -2.81% | 21.18 | 3.28 |
| 03/11 | 340 | 344 | 326 | 331 | -4.89% | 41,200 | 28億434万 | -7.02% | 20.26 | 3.14 |
| 03/10 | 339 | 349 | 339 | 348 | +2.65% | 11,700 | 29億4837万 | -2.52% | 21.3 | 3.3 |
| 03/07 | 339 | 347 | 338 | 339 | -1.45% | 12,700 | 28億7212万 | -5.31% | 20.75 | 3.21 |
| 03/06 | 346 | 349 | 342 | 344 | -1.43% | 18,900 | 29億1448万 | -4.18% | 21.06 | 3.26 |
| 03/05 | 344 | 350 | 339 | 349 | +1.45% | 20,500 | 29億5684万 | -3.32% | 21.37 | 3.31 |
| 03/04 | 346 | 346 | 336 | 344 | -1.99% | 20,200 | 29億1448万 | -5.49% | 21.06 | 3.26 |
| 03/03 | 344 | 353 | 343 | 351 | +2.63% | 20,000 | 29億7379万 | -3.31% | 21.49 | 3.33 |
| 02/28 | 340 | 348 | 339 | 342 | -0.87% | 30,600 | 28億9753万 | -5.52% | 20.94 | 3.24 |
| 02/27 | 337 | 352 | 337 | 345 | +2.07% | 26,700 | 29億2295万 | -4.43% | 21.12 | 3.27 |
| 02/26 | 348 | 348 | 334 | 338 | -3.43% | 87,700 | 28億6365万 | -6.11% | 20.69 | 3.21 |
| 02/25 | 346 | 358 | 346 | 350 | -0.28% | 25,600 | 29億6531万 | -2.51% | 21.43 | 3.32 |
| 02/21 | 348 | 358 | 347 | 351 | 0% | 25,500 | 29億7379万 | -1.68% | 21.49 | 3.33 |
| 02/20 | 359 | 360 | 350 | 351 | -3.57% | 38,400 | 29億7379万 | -1.4% | 21.49 | 3.33 |
| 02/19 | 369 | 373 | 354 | 364 | -1.36% | 54,300 | 30億8393万 | +2.54% | 22.28 | 3.45 |
| 02/18 | 363 | 372 | 361 | 369 | +0.82% | 27,700 | 31億2629万 | +4.53% | 22.59 | 3.5 |
| 02/17 | 368 | 387 | 350 | 366 | -2.4% | 155,200 | 31億87万 | +4.27% | 22.41 | 3.47 |
| 02/14 | 377 | 389 | 371 | 375 | -0.53% | 84,900 | 31億7712万 | +7.45% | 22.96 | 3.56 |
| 02/13 | 379 | 384 | 365 | 377 | -0.79% | 57,500 | 31億9407万 | +8.65% | 23.08 | 3.58 |
| 02/12 | 388 | 394 | 379 | 380 | -1.3% | 45,900 | 32億1948万 | +10.47% | 23.26 | 3.6 |
| 02/10 | 367 | 389 | 363 | 385 | +5.48% | 70,000 | 32億6185万 | +12.57% | 23.57 | 3.65 |
| 02/07 | 374 | 374 | 362 | 365 | -0.82% | 37,000 | 30億9240万 | +7.35% | 22.35 | 3.46 |
| 02/06 | 374 | 376 | 358 | 368 | -1.34% | 48,600 | 31億1782万 | +8.88% | 22.53 | 3.49 |
| 02/05 | 356 | 373 | 356 | 373 | +4.78% | 86,800 | 31億6018万 | +11.01% | 22.84 | 3.54 |
| 02/04 | 350 | 360 | 346 | 356 | +1.71% | 43,700 | 30億1615万 | +6.59% | 21.79 | 3.38 |
| 02/03 | 355 | 363 | 339 | 350 | -0.85% | 101,200 | 29億6531万 | +5.42% | 21.43 | 3.32 |
| 01/31 | 363 | 368 | 351 | 353 | -2.22% | 110,400 | 29億9073万 | +6.65% | 21.61 | 3.35 |
| 01/30 | 362 | 385 | 355 | 361 | -2.43% | 256,700 | 30億5851万 | +9.39% | 22.1 | 3.42 |
| 01/29 | 387 | 429 | 363 | 370 | -8.19% | 803,300 | 31億3476万 | +12.46% | 22.65 | 3.51 |
| 01/28 | 420 | 458 | 367 | 403 | -0.25% | 2,019,000 | 34億1435万 | +22.87% | 24.67 | 3.82 |
| 01/27 | 326 | 404 | 317 | 404 | +24.69% | 878,200 | 34億2282万 | +24.31% | 24.73 | 3.83 |
| 01/24 | 322 | 332 | 319 | 324 | +1.57% | 17,300 | 27億4503万 | +0.31% | 19.84 | 3.07 |
| 01/23 | 317 | 320 | 316 | 319 | +0.63% | 16,400 | 27億267万 | -1.24% | 19.53 | 3.03 |
| 01/22 | 325 | 325 | 317 | 317 | -2.16% | 7,800 | 26億8573万 | -2.16% | 19.41 | 3.01 |
| 01/21 | 317 | 324 | 316 | 324 | +2.53% | 6,000 | 27億4503万 | 0% | 19.84 | 3.07 |
| 01/20 | 315 | 319 | 315 | 316 | 0% | 9,800 | 26億7725万 | -2.47% | 19.35 | 3 |
| 01/17 | 316 | 318 | 314 | 316 | +0.32% | 5,700 | 26億7725万 | -2.47% | 19.35 | 3 |
| 01/16 | 321 | 321 | 313 | 315 | +0.64% | 7,100 | 26億6878万 | -3.08% | 19.28 | 2.99 |
| 01/15 | 316 | 317 | 312 | 313 | -0.63% | 20,800 | 26億5184万 | -3.69% | 19.16 | 2.97 |
| 01/14 | 316 | 321 | 315 | 315 | -1.56% | 18,300 | 26億6878万 | -3.08% | 19.28 | 2.99 |
| 01/10 | 320 | 324 | 317 | 320 | -0.62% | 17,300 | 27億1114万 | -1.84% | 19.59 | 3.03 |
| 01/09 | 318 | 327 | 318 | 322 | +1.58% | 7,900 | 27億2809万 | -1.23% | 19.71 | 3.05 |
| 01/08 | 325 | 326 | 317 | 317 | -2.46% | 25,100 | 26億8573万 | -2.76% | 19.41 | 3.01 |
| 01/07 | 327 | 332 | 323 | 325 | -0.31% | 19,500 | 27億5351万 | -0.31% | 19.9 | 3.08 |
| 01/06 | 330 | 335 | 323 | 326 | -0.91% | 20,000 | 27億6198万 | -0.31% | 19.96 | 3.09 |
| 2024 | ||||||||||
| 12/30 | 322 | 330 | 314 | 329 | +2.17% | 20,500 | 27億8739万 | -0.3% | 22.59 | 3.22 |
| 12/27 | 313 | 327 | 311 | 322 | +3.87% | 27,600 | 27億2809万 | -3.3% | 22.11 | 3.15 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 1,583 4,750 4/8 | 365 1,094 9/21 | 16,167,900 5,389,300 4/8 | +50.73% 11/29 | -34.28% 5/13 |
| 2024年 12月期 | 890 3/6 | 282 10/28 | 1,516,500 11/26 | +33.14% 3/6 | -32.49% 8/5 |
| 最新 | 353 2025/5/30 | 17,000 | +2.92% 343 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/05/30 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
282円（2024/10/28） - 25%（1.25倍）
353円（5/30）