株価チャート

株価

5/30

前日 (5/29): 2,497
始値: 2,499
高値: 2,587
安値: 2,499
終値 +3.44%: 2,583
出来高 +72.26%: 53,400

乖離率

株価（5日） 移動平均値: +3.07%
2,506
株価（25日） 移動平均値: +11.53%
2,316
出来高（5日） 移動平均値: -0.93%
53,900

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	2,499	2,587	2,499	2,583	+3.44%	53,400	391億3063万	+11.53%	37.63	15.72
05/29	2,480	2,503	2,455	2,497	+0.12%	31,000	378億2779万	+8.61%	36.37	15.19
05/28	2,550	2,568	2,490	2,494	-1.03%	40,100	377億8234万	+9.1%	36.33	15.17
05/27	2,458	2,529	2,436	2,520	+3.45%	54,200	381億7623万	+10.92%	36.71	15.33
05/26	2,421	2,534	2,420	2,436	+0.62%	90,800	369億368万	+7.98%	35.48	14.82
05/23	2,398	2,439	2,381	2,421	+1.68%	65,000	366億7645万	+8.03%	35.27	14.73
05/22	2,356	2,422	2,341	2,381	+0.13%	80,300	360億7047万	+6.92%	34.68	14.49
05/21	2,439	2,439	2,361	2,378	-0.46%	54,300	360億2353万	+7.55%	34.64	14.47
05/20	2,430	2,439	2,376	2,389	-1.89%	58,200	361億9016万	+8.84%	34.8	14.53
05/19	2,418	2,470	2,371	2,435	+1.42%	89,000	368億3226万	+11.7%	35.47	14.81
05/16	2,300	2,488	2,288	2,401	+11.31%	431,300	363億1797万	+11.36%	34.97	14.61
05/15	2,209	2,287	2,133	2,157	-3.32%	113,000	326億2718万	+1.03%	31.42	13.12
05/14	2,260	2,260	2,205	2,231	-1.5%	40,600	337億4652万	+5.34%	32.5	13.57
05/13	2,284	2,285	2,245	2,265	+1.07%	40,100	342億6081万	+7.55%	32.99	13.78
05/12	2,240	2,260	2,224	2,241	+0.49%	39,700	338億9778万	+6.97%	32.64	13.63
05/09	2,228	2,254	2,212	2,230	-0.62%	44,000	337億3139万	+6.9%	32.48	13.57
05/08	2,253	2,281	2,233	2,244	+0.54%	58,100	339億4316万	+8.09%	32.69	13.65
05/07	2,265	2,347	2,230	2,232	+0.31%	70,900	337億6164万	+7.98%	32.51	13.58
05/02	2,227	2,228	2,178	2,225	+0.95%	53,500	336億5576万	+7.9%	32.41	13.54
05/01	2,216	2,226	2,185	2,204	-1.21%	26,100	333億3811万	+7.3%	32.1	13.41
04/30	2,232	2,241	2,187	2,231	+1.09%	62,800	337億4652万	+8.99%	32.5	13.57
04/28	2,168	2,227	2,156	2,207	+1.8%	49,200	333億8349万	+8.13%	32.15	13.43
04/25	2,195	2,200	2,150	2,168	+0.7%	49,700	327億9357万	+6.54%	31.58	13.19
04/24	2,178	2,182	2,151	2,153	-1.33%	43,800	325億6668万	+5.85%	31.36	13.1
04/23	2,164	2,199	2,150	2,182	+1.25%	47,900	330億534万	+7.54%	31.78	13.28
04/22	2,161	2,181	2,114	2,155	-0.23%	50,000	325億9693万	+6.31%	31.39	13.11
04/21	2,151	2,173	2,122	2,160	-0.28%	54,200	326億6232万	+6.61%	31.46	13.14
04/18	2,124	2,175	2,124	2,166	+2.65%	51,200	327億5305万	+7.17%	31.55	13.18
04/17	2,065	2,120	2,051	2,110	+2.23%	32,600	319億625万	+4.66%	30.74	12.84
04/16	2,089	2,089	2,046	2,064	+0.24%	28,100	312億1066万	+2.48%	30.07	12.56
04/15	2,006	2,065	1,988	2,059	+3.57%	54,200	311億3505万	+2.34%	29.99	12.53
04/14	1,999	2,038	1,978	1,988	+0.05%	64,300	300億6143万	-1.19%	28.96	12.1
04/11	1,975	1,995	1,922	1,987	-0.5%	67,300	300億4631万	-1.39%	28.94	12.09
04/10	2,000	2,004	1,942	1,997	+7.95%	51,000	301億9752万	-1.09%	29.09	12.15
04/09	1,867	1,867	1,787	1,850	-0.91%	91,200	279億7467万	-8.6%	26.95	11.26
04/08	1,820	1,918	1,801	1,867	+6.99%	70,100	282億3174万	-8.12%	27.2	11.36
04/07	1,816	1,816	1,720	1,745	-8.83%	134,200	263億8692万	-14.54%	25.42	10.62
04/04	1,921	1,999	1,878	1,914	-3.58%	105,700	289億4244万	-6.95%	27.88	11.64
04/03	1,989	2,021	1,969	1,985	-1.73%	78,000	300億1607万	-3.92%	28.91	12.08
04/02	2,010	2,032	1,999	2,020	+1.76%	55,000	305億4532万	-2.51%	29.42	12.29
04/01	2,030	2,046	1,985	1,985	-2.22%	32,600	300億1607万	-4.52%	28.91	12.08
03/31	2,061	2,061	2,002	2,030	-3.01%	46,300	306億9653万	-2.82%	29.57	12.33
03/28	2,016	2,112	2,001	2,093	+3.36%	50,500	316億4918万	-0.19%	30.49	12.71
03/27	2,039	2,080	2,005	2,025	-0.15%	42,400	306億2093万	-3.8%	29.5	12.3
03/26	2,065	2,092	2,028	2,028	-2.31%	44,800	306億6629万	-3.98%	29.54	12.32
03/25	2,080	2,105	2,051	2,076	-0.19%	30,900	313億9212万	-1.89%	30.24	12.61
03/24	2,131	2,143	2,063	2,080	-1.89%	42,400	314億5260万	-1.28%	30.3	12.63
03/21	2,080	2,135	2,080	2,120	+4.43%	82,800	320億5746万	+1%	30.88	12.87
03/19	2,082	2,082	2,015	2,030	-4.78%	100,100	306億9653万	-2.87%	29.57	12.33
03/18	2,132	2,139	2,106	2,132	-0.05%	31,000	322億3892万	+2.35%	31.06	12.95
03/17	2,061	2,167	2,054	2,133	+4%	117,200	322億5404万	+2.94%	31.07	12.95
03/14	2,000	2,055	2,000	2,051	+0.39%	78,900	310億1408万	-0.58%	29.88	12.46
03/13	2,090	2,143	2,038	2,043	-0.1%	60,000	308億9311万	-0.54%	29.76	12.41
03/12	1,989	2,081	1,989	2,045	+0.89%	54,800	309億2335万	+0.05%	29.79	12.42
03/11	1,968	2,027	1,886	2,027	-1.22%	135,800	306億5117万	-0.49%	29.53	12.31
03/10	2,122	2,122	2,041	2,052	+0.1%	44,900	310億2920万	+0.93%	29.89	12.46
03/07	2,099	2,136	2,050	2,050	-2.33%	70,200	309億9896万	+0.99%	29.86	12.45
03/06	2,145	2,174	2,067	2,099	-1.18%	69,800	317億3991万	+3.65%	30.57	12.75
03/05	2,049	2,140	2,016	2,124	+3.31%	55,400	321億1795万	+5.3%	30.94	12.9
03/04	2,058	2,094	1,995	2,056	-2.47%	77,400	310億8969万	+2.34%	29.95	12.49
03/03	2,140	2,150	2,081	2,108	-0.05%	48,100	318億7601万	+5.4%	30.71	12.8
02/28	2,100	2,133	2,070	2,109	-1.45%	47,300	318億9113万	+6.14%	30.72	12.81
02/27	2,124	2,159	2,100	2,140	+0.09%	42,500	323億5989万	+8.19%	31.17	13
02/26	2,201	2,222	2,110	2,138	-2.91%	55,100	323億2965万	+8.69%	31.14	12.98
02/25	2,162	2,247	2,150	2,202	-1.43%	68,900	332億9742万	+12.58%	32.08	13.37
02/21	2,230	2,267	2,211	2,234	-0.36%	62,400	337億8131万	+14.92%	32.54	13.57
02/20	2,241	2,265	2,207	2,242	-1.62%	72,500	339億228万	+16.17%	32.66	13.62
02/19	2,164	2,294	2,125	2,279	+2.94%	123,900	344億6177万	+18.88%	33.2	13.84
02/18	2,244	2,301	2,166	2,214	+4.88%	193,400	334億7888万	+16.34%	32.25	13.45
02/17	2,059	2,249	1,959	2,111	+14.17%	336,700	319億2137万	+11.58%	30.75	12.82
02/14	1,918	1,919	1,840	1,849	-2.53%	65,400	279億5955万	-1.96%	26.93	11.23
02/13	1,898	1,903	1,865	1,897	+0.53%	25,200	286億8538万	+0.42%	27.63	11.52
02/12	1,855	1,887	1,846	1,887	+2.5%	33,400	285億3417万	-0.26%	27.49	11.46
02/10	1,837	1,871	1,820	1,841	-1.92%	37,400	278億3858万	-2.59%	26.82	11.18
02/07	1,883	1,900	1,840	1,877	-1.26%	32,000	283億8295万	-0.95%	27.34	11.4
02/06	1,832	1,907	1,830	1,901	+3.88%	38,700	287億4587万	+0.11%	27.69	11.54
02/05	1,800	1,835	1,790	1,830	+1.67%	44,000	276億7224万	-3.68%	26.66	11.11
02/04	1,855	1,855	1,794	1,800	-3.17%	60,700	272億1860万	-5.61%	26.22	10.93
02/03	1,920	1,920	1,831	1,859	-4.03%	32,500	281億1076万	-2.82%	27.08	11.29
01/31	1,950	1,954	1,916	1,937	-0.87%	25,100	292億9024万	+0.99%	28.22	11.76
01/30	1,921	1,962	1,919	1,954	+0.72%	26,800	295億4730万	+1.93%	28.46	11.87
01/29	1,900	1,972	1,900	1,940	+2.27%	58,100	293億3560万	+1.09%	28.26	11.78
01/28	1,900	1,917	1,876	1,897	-0.78%	32,600	286億8538万	-1.15%	27.63	11.52
01/27	1,878	1,941	1,867	1,912	+4.03%	77,900	289億1220万	-0.52%	27.85	11.61
01/24	1,786	1,857	1,760	1,838	+2.62%	47,700	277億9321万	-4.22%	26.77	11.16
01/23	1,854	1,854	1,788	1,791	-4.12%	51,700	270億8251万	-6.82%	26.09	10.88
01/22	1,851	1,880	1,842	1,868	-0.48%	21,900	282億4686万	-3.16%	27.21	11.34
01/21	1,890	1,890	1,844	1,877	+0.11%	19,200	283億8177万	-2.59%	27.34	11.4
01/20	1,920	1,930	1,871	1,875	-1%	23,800	283億5153万	-2.6%	27.31	11.39
01/17	1,873	1,896	1,848	1,894	+0.74%	25,300	286億3882万	-1.61%	27.59	11.5
01/16	1,912	1,920	1,880	1,880	-1.67%	20,400	284億2713万	-2.19%	27.38	11.42
01/15	1,950	1,956	1,875	1,912	-1.6%	28,300	289億1100万	-0.57%	27.85	11.61
01/14	1,920	1,951	1,917	1,943	+0.52%	35,300	293億7974万	+1.09%	28.3	11.8
01/10	1,935	1,957	1,903	1,933	-0.87%	46,500	292億2853万	+0.73%	28.16	11.74
01/09	1,950	1,968	1,921	1,950	+0.31%	31,900	294億8559万	+1.62%	28.4	11.84
01/08	1,949	1,958	1,918	1,944	-0.26%	47,700	293億9486万	+1.3%	28.32	11.81
01/07	1,897	1,956	1,890	1,949	+4.78%	42,400	294億7047万	+1.56%	28.39	11.84
01/06	1,939	1,940	1,857	1,860	-5.34%	62,300	281億2471万	-3.07%	27.09	11.29
2024
12/30	1,988	2,007	1,956	1,965	+0.05%	37,900	297億1240万	+2.13%	36.77	12.33
12/27	1,960	1,990	1,945	1,964	+1.5%	48,200	296億9728万	+2.29%	36.75	12.33

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 12月期	2,450 4,900 11/29	1,525 3,050 9/26	8,948,000 4,474,000 9/21	340億2699万	211億6547万	+19.9% 11/25	-16.4% 12/22
2023年 12月期	2,865 5,730 6/21	1,447 2,893 10/16	823,800 411,900 2/14	399億6128万	207億6669万	+23.57% 3/17	-16.65% 10/16
2024年 12月期	2,060 12/25	1,054 8/5	454,000 2/14	311億4888万	158億564万	+18.05% 9/3	-25.11% 8/5
最新	2,583 2025/5/30		53,400	391億3063万		+11.53% 2,316

年間値上がり率

2023/12/29 vs 2022/12/30: 11%（1.11倍）
2024/12/30 vs 2023/12/29: -2%（0.98倍）
2025/05/30 vs 2024/12/30: 31%（1.31倍）
過去安値 1,054円（2024/08/05）: 145%（2.45倍）
2,583円（5/30）

5038 eWeLL

株価チャート

株価

5/30

乖離率

2024/12/27～2025/05/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート