株価チャート
株価
5/13
- 前日 (5/12)
- 221
- 始値
- 221
- 高値
- 223
- 安値
- 220
- 終値 +0.9%
- 223
- 出来高 -68.88%
- 19,200
乖離率
- 株価（5日）
移動平均値 - -0.45%
224 - 株価（25日）
移動平均値 - +0.9%
221 - 出来高（5日）
移動平均値 - -33.88%
29,040
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 221 | 223 | 220 | 223 | +0.9% | 19,200 | 31億1441万 | +0.9% | 115.35 | 1.66 |
| 05/12 | 223 | 232 | 219 | 221 | -0.9% | 61,700 | 30億8648万 | 0% | 114.31 | 1.65 |
| 05/09 | 224 | 225 | 222 | 223 | +0.9% | 6,100 | 31億1441万 | +0.45% | 115.35 | 1.66 |
| 05/08 | 230 | 230 | 220 | 221 | -4.33% | 51,400 | 30億8648万 | -0.45% | 114.31 | 1.65 |
| 05/07 | 228 | 232 | 227 | 231 | +1.32% | 6,800 | 32億2614万 | +3.59% | 119.49 | 1.72 |
| 05/02 | 229 | 230 | 226 | 228 | 0% | 3,500 | 31億8424万 | +2.24% | 117.94 | 1.7 |
| 05/01 | 229 | 229 | 225 | 228 | 0% | 5,500 | 31億8424万 | +1.79% | 117.94 | 1.7 |
| 04/30 | 228 | 228 | 226 | 228 | +0.44% | 3,700 | 31億8424万 | +1.79% | 117.94 | 1.7 |
| 04/28 | 226 | 229 | 225 | 227 | +0.44% | 9,700 | 31億7028万 | +0.89% | 117.42 | 1.69 |
| 04/25 | 230 | 230 | 226 | 226 | -1.31% | 5,400 | 31億5631万 | +0.44% | 116.9 | 1.69 |
| 04/24 | 230 | 230 | 228 | 229 | +0.88% | 7,700 | 31億9821万 | +1.33% | 118.45 | 1.71 |
| 04/23 | 226 | 233 | 225 | 227 | +0.89% | 27,300 | 31億7028万 | +0.44% | 117.42 | 1.69 |
| 04/22 | 224 | 230 | 224 | 225 | -0.44% | 18,600 | 31億4235万 | -0.88% | 116.38 | 1.68 |
| 04/21 | 228 | 260 | 223 | 226 | +0.44% | 513,000 | 31億5631万 | -0.44% | 116.9 | 1.69 |
| 04/18 | 217 | 233 | 217 | 225 | +3.69% | 121,400 | 31億4235万 | -1.32% | 116.38 | 1.68 |
| 04/17 | 227 | 239 | 208 | 217 | -4.82% | 140,000 | 30億3062万 | -5.24% | 112.25 | 1.62 |
| 04/16 | 224 | 229 | 223 | 228 | +0.88% | 6,900 | 31億8424万 | -1.72% | 117.94 | 1.7 |
| 04/15 | 226 | 226 | 225 | 226 | 0% | 6,300 | 31億5631万 | -3.83% | 116.9 | 1.69 |
| 04/14 | 226 | 226 | 220 | 226 | 0% | 4,800 | 31億5631万 | -4.64% | 116.9 | 1.69 |
| 04/11 | 217 | 226 | 212 | 226 | +4.15% | 9,900 | 31億5631万 | -5.44% | 116.9 | 1.69 |
| 04/10 | 220 | 225 | 213 | 217 | +7.43% | 27,000 | 30億3062万 | -9.96% | 112.25 | 1.62 |
| 04/09 | 197 | 207 | 197 | 202 | +2.54% | 31,600 | 28億2113万 | -16.87% | 104.49 | 1.51 |
| 04/08 | 192 | 201 | 191 | 197 | +9.44% | 68,300 | 27億5130万 | -19.92% | 101.9 | 1.47 |
| 04/07 | 201 | 206 | 180 | 180 | -15.89% | 51,600 | 25億1388万 | -27.71% | 93.11 | 1.34 |
| 04/04 | 225 | 226 | 210 | 214 | -6.55% | 53,700 | 29億8872万 | -15.08% | 110.69 | 1.6 |
| 04/03 | 230 | 236 | 227 | 229 | -2.97% | 38,300 | 31億9821万 | -9.84% | 118.45 | 1.71 |
| 04/02 | 233 | 237 | 230 | 236 | +1.29% | 33,000 | 32億9597万 | -7.45% | 122.07 | 1.76 |
| 04/01 | 237 | 241 | 233 | 233 | -1.69% | 21,700 | 32億5407万 | -8.63% | 120.52 | 1.74 |
| 03/31 | 239 | 240 | 231 | 237 | -1.25% | 53,900 | 33億994万 | -7.42% | 122.59 | 1.77 |
| 03/28 | 244 | 244 | 240 | 240 | -0.41% | 15,800 | 33億5184万 | -6.61% | 124.14 | 1.79 |
| 03/27 | 241 | 244 | 240 | 241 | 0% | 20,800 | 33億6580万 | -6.59% | 124.66 | 1.8 |
| 03/26 | 239 | 241 | 239 | 241 | +0.84% | 9,800 | 33億6580万 | -6.59% | 124.66 | 1.8 |
| 03/25 | 239 | 241 | 238 | 239 | 0% | 13,400 | 33億3787万 | -7.72% | 123.62 | 1.78 |
| 03/24 | 242 | 242 | 238 | 239 | -1.24% | 19,500 | 33億3787万 | -8.08% | 123.62 | 1.78 |
| 03/21 | 245 | 245 | 241 | 242 | -0.41% | 24,900 | 33億7977万 | -6.92% | 125.18 | 1.81 |
| 03/19 | 239 | 248 | 238 | 243 | +0.83% | 41,900 | 33億9373万 | -6.54% | 125.69 | 1.81 |
| 03/18 | 241 | 243 | 238 | 241 | 0% | 44,700 | 33億6580万 | -7.31% | 124.66 | 1.8 |
| 03/17 | 248 | 248 | 239 | 241 | -3.21% | 88,300 | 33億6580万 | -7.66% | 124.66 | 1.8 |
| 03/14 | 253 | 254 | 247 | 249 | -1.58% | 101,600 | 34億7753万 | -4.23% | 128.8 | 1.86 |
| 03/13 | 253 | 263 | 247 | 253 | -11.85% | 431,300 | 35億3339万 | -2.69% | 130.87 | 1.89 |
| 03/12 | 278 | 293 | 277 | 287 | +1.06% | 182,600 | 40億824万 | +10.81% | 148.45 | 2.14 |
| 03/11 | 280 | 284 | 271 | 284 | 0% | 81,200 | 39億6634万 | +10.51% | 146.9 | 2.12 |
| 03/10 | 278 | 284 | 273 | 284 | +4.8% | 44,600 | 39億6634万 | +10.94% | 146.9 | 2.12 |
| 03/07 | 274 | 280 | 267 | 271 | -2.87% | 45,900 | 37億8478万 | +6.69% | 140.18 | 2.02 |
| 03/06 | 272 | 279 | 269 | 279 | +2.57% | 24,500 | 38億9651万 | +10.28% | 144.32 | 2.08 |
| 03/05 | 267 | 273 | 266 | 272 | +0.37% | 28,400 | 37億9875万 | +8.37% | 140.69 | 2.03 |
| 03/04 | 271 | 275 | 265 | 271 | -2.17% | 63,400 | 37億8478万 | +8.4% | 140.18 | 2.02 |
| 03/03 | 271 | 291 | 268 | 277 | +3.36% | 178,800 | 38億6858万 | +11.24% | 143.28 | 2.07 |
| 02/28 | 252 | 268 | 250 | 268 | +6.35% | 57,800 | 37億4288万 | +8.5% | 138.63 | 2 |
| 02/27 | 254 | 254 | 251 | 252 | 0% | 8,100 | 35億1943万 | +2.44% | 130.35 | 1.88 |
| 02/26 | 252 | 254 | 248 | 252 | +0.4% | 5,900 | 35億1943万 | +2.44% | 130.35 | 1.88 |
| 02/25 | 255 | 255 | 248 | 251 | -2.33% | 19,800 | 35億546万 | +2.45% | 129.83 | 1.87 |
| 02/21 | 257 | 259 | 252 | 257 | +1.18% | 12,300 | 35億8926万 | +4.9% | 132.94 | 1.92 |
| 02/20 | 260 | 260 | 253 | 254 | -1.93% | 8,500 | 35億4736万 | +4.1% | 131.38 | 1.9 |
| 02/19 | 257 | 259 | 256 | 259 | +1.57% | 13,700 | 36億1719万 | +6.58% | 133.97 | 1.93 |
| 02/18 | 256 | 258 | 250 | 255 | -0.39% | 29,800 | 35億6133万 | +5.37% | 131.9 | 1.9 |
| 02/17 | 254 | 257 | 249 | 256 | +0.79% | 26,200 | 35億7529万 | +5.79% | 132.42 | 1.91 |
| 02/14 | 255 | 255 | 247 | 254 | +0.4% | 19,500 | 35億4736万 | +4.96% | 131.38 | 1.9 |
| 02/13 | 247 | 255 | 247 | 253 | +2.85% | 32,300 | 35億3339万 | +4.98% | 130.87 | 1.89 |
| 02/12 | 247 | 247 | 241 | 246 | 0% | 29,100 | 34億3563万 | +2.07% | 127.25 | 1.84 |
| 02/10 | 242 | 246 | 239 | 246 | +1.65% | 28,100 | 34億3563万 | +2.07% | 127.25 | 1.84 |
| 02/07 | 240 | 242 | 239 | 242 | +0.83% | 13,300 | 33億7977万 | +0.41% | 125.18 | 1.81 |
| 02/06 | 238 | 240 | 234 | 240 | +0.84% | 12,900 | 33億5184万 | -0.41% | 124.14 | 1.79 |
| 02/05 | 239 | 239 | 231 | 238 | -0.42% | 12,500 | 33億2390万 | -1.24% | 123.11 | 1.78 |
| 02/04 | 236 | 242 | 236 | 239 | +1.7% | 16,900 | 33億3787万 | -0.83% | 123.62 | 1.78 |
| 02/03 | 242 | 242 | 235 | 235 | -2.49% | 14,700 | 32億8201万 | -2.49% | 121.56 | 1.75 |
| 01/31 | 242 | 242 | 238 | 241 | -0.41% | 4,700 | 33億6580万 | 0% | 124.66 | 1.8 |
| 01/30 | 244 | 244 | 234 | 242 | -0.82% | 18,200 | 33億7977万 | +0.41% | 125.18 | 1.81 |
| 01/29 | 243 | 244 | 240 | 244 | +0.83% | 20,200 | 34億770万 | +0.83% | 126.21 | 1.82 |
| 01/28 | 240 | 242 | 238 | 242 | +0.83% | 12,800 | 33億7977万 | -0.41% | 125.18 | 1.81 |
| 01/27 | 239 | 242 | 239 | 240 | 0% | 27,700 | 33億5184万 | -1.23% | 124.14 | 1.79 |
| 01/24 | 241 | 242 | 239 | 240 | -0.41% | 7,400 | 33億5184万 | -1.64% | 124.14 | 1.79 |
| 01/23 | 240 | 242 | 239 | 241 | +0.42% | 5,500 | 33億6580万 | -1.63% | 124.66 | 1.8 |
| 01/22 | 238 | 240 | 237 | 240 | +0.84% | 7,400 | 33億5184万 | -2.83% | 124.14 | 1.79 |
| 01/21 | 238 | 239 | 235 | 238 | 0% | 7,400 | 33億2390万 | -4.42% | 123.11 | 1.78 |
| 01/20 | 234 | 240 | 234 | 238 | +1.71% | 11,100 | 33億2390万 | -5.18% | 123.11 | 1.78 |
| 01/17 | 236 | 236 | 232 | 234 | 0% | 13,500 | 32億6804万 | -7.51% | 121.04 | 1.75 |
| 01/16 | 238 | 238 | 232 | 234 | -1.68% | 18,200 | 32億6804万 | -7.87% | 121.04 | 1.75 |
| 01/15 | 243 | 244 | 229 | 238 | -1.65% | 35,500 | 33億2390万 | -7.03% | 123.11 | 1.78 |
| 01/14 | 250 | 250 | 238 | 242 | -2.81% | 27,100 | 33億7977万 | -6.2% | 125.18 | 1.81 |
| 01/10 | 244 | 249 | 244 | 249 | +1.63% | 7,000 | 34億7753万 | -4.23% | 128.8 | 1.86 |
| 01/09 | 249 | 249 | 244 | 245 | -1.61% | 16,900 | 34億2167万 | -6.13% | 126.73 | 1.83 |
| 01/08 | 245 | 252 | 243 | 249 | +1.63% | 18,000 | 34億7753万 | -4.96% | 128.8 | 1.86 |
| 01/07 | 242 | 247 | 242 | 245 | +1.66% | 8,500 | 34億2167万 | -6.49% | 126.73 | 1.83 |
| 01/06 | 247 | 253 | 239 | 241 | +0.84% | 41,200 | 33億6580万 | -8.37% | 124.66 | 1.8 |
| 2024 | ||||||||||
| 12/30 | 240 | 245 | 238 | 239 | -0.42% | 26,800 | 33億3787万 | -9.47% | 123.62 | 1.78 |
| 12/27 | 239 | 242 | 235 | 240 | +0.42% | 37,300 | 33億5184万 | -9.09% | 124.14 | 1.79 |
| 12/26 | 238 | 245 | 236 | 239 | 0% | 56,700 | 33億3787万 | -9.81% | 123.62 | 1.78 |
| 12/25 | 237 | 241 | 237 | 239 | +0.42% | 21,600 | 33億3787万 | -10.15% | 123.62 | 1.78 |
| 12/24 | 245 | 245 | 233 | 238 | -2.86% | 45,700 | 33億2390万 | -10.86% | 123.11 | 1.78 |
| 12/23 | 248 | 249 | 244 | 245 | -2.39% | 32,100 | 34億2167万 | -8.58% | 126.73 | 1.83 |
| 12/20 | 258 | 258 | 250 | 251 | -2.71% | 40,200 | 35億546万 | -6.69% | 129.83 | 1.87 |
| 12/19 | 258 | 261 | 257 | 258 | -0.39% | 19,400 | 36億322万 | -4.09% | 133.45 | 1.92 |
| 12/18 | 258 | 259 | 257 | 259 | +0.39% | 12,600 | 36億1719万 | -3.72% | 133.97 | 1.93 |
| 12/17 | 261 | 262 | 257 | 258 | -1.53% | 17,000 | 36億322万 | -4.44% | 133.45 | 1.92 |
| 12/16 | 268 | 268 | 257 | 262 | -2.6% | 52,900 | 36億5909万 | -2.96% | 135.52 | 1.95 |
| 12/13 | 270 | 273 | 267 | 269 | -2.18% | 50,400 | 37億5685万 | -0.37% | 139.14 | 2.01 |
| 12/12 | 293 | 293 | 272 | 275 | -6.78% | 180,300 | 38億4065万 | +1.85% | 142.25 | 2.05 |
| 12/11 | 288 | 297 | 288 | 295 | +2.43% | 122,800 | 41億1997万 | +9.26% | 152.59 | 2.2 |
| 12/10 | 285 | 288 | 283 | 288 | +1.05% | 34,700 | 40億2220万 | +7.46% | 148.97 | 2.15 |
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 | |
| 2023年 1月期 | 1,387 5/2 | 337 12/20 | 23,228,400 4/28 | 182億6373万 | 46億4588万 | +38.08% 8/2 | -25.83% 6/23 |
| 2024年 1月期 | 463 6/16 | 240 12/26 | 3,973,400 6/16 | 64億6625万 | 33億5184万 | +24.03% 6/15 | -18.44% 12/26 |
| 2025年 1月期 | 350 6/13 | 180 8/5 | 2,205,300 6/13 | 48億8810万 | 25億1388万 | +21.14% 3/13 | -33.93% 8/5 |
| 最新 | 223 2025/5/13 | 19,200 | 31億1441万 | +0.9% 221 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/05/13 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
180円（2024/08/05） - 24%（1.24倍）
223円（5/13）