株価チャート
株価
5/21
- 前日 (5/20)
- 1,472
- 始値
- 1,471
- 高値
- 1,546
- 安値
- 1,470
- 終値 +2.58%
- 1,510
- 出来高 +147.16%
- 690,800
乖離率
- 株価（5日）
移動平均値 - +1.21%
1,492 - 株価（25日）
移動平均値 - -5.03%
1,590 - 出来高（5日）
移動平均値 - +30.72%
528,440
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 1,471 | 1,546 | 1,470 | 1,510 | +2.58% | 690,800 | 250億529万 | -5.03% | 227.32 | 11.08 |
| 05/20 | 1,511 | 1,525 | 1,460 | 1,472 | -1.47% | 279,500 | 243億7602万 | -7.71% | 221.6 | 10.8 |
| 05/19 | 1,501 | 1,515 | 1,485 | 1,494 | -2.03% | 346,500 | 247億4034万 | -6.63% | 224.91 | 10.97 |
| 05/16 | 1,461 | 1,530 | 1,452 | 1,525 | +4.45% | 632,700 | 252億5369万 | -4.87% | 229.58 | 11.19 |
| 05/15 | 1,450 | 1,483 | 1,410 | 1,460 | -0.41% | 692,700 | 241億7730万 | -9.54% | 219.79 | 10.72 |
| 05/14 | 1,504 | 1,504 | 1,465 | 1,466 | -3.36% | 527,500 | 242億7666万 | -9.28% | 220.7 | 10.76 |
| 05/13 | 1,520 | 1,528 | 1,485 | 1,517 | +1.74% | 634,200 | 251億2121万 | -6.65% | 228.37 | 11.13 |
| 05/12 | 1,493 | 1,514 | 1,466 | 1,491 | -0.73% | 626,000 | 246億9066万 | -8.75% | 224.46 | 10.94 |
| 05/09 | 1,519 | 1,523 | 1,486 | 1,502 | -1.12% | 679,600 | 248億7281万 | -8.64% | 226.11 | 11.02 |
| 05/08 | 1,560 | 1,570 | 1,505 | 1,519 | -0.78% | 846,100 | 251億5433万 | -8.49% | 228.67 | 11.15 |
| 05/07 | 1,593 | 1,599 | 1,522 | 1,531 | -3.16% | 739,100 | 253億5305万 | -8.54% | 230.48 | 11.24 |
| 05/02 | 1,664 | 1,671 | 1,571 | 1,581 | -5.05% | 1,013,400 | 261億8104万 | -6.39% | 238.01 | 11.6 |
| 05/01 | 1,709 | 1,714 | 1,643 | 1,665 | -0.24% | 998,700 | 275億7206万 | -2.4% | 250.65 | 12.22 |
| 04/30 | 1,752 | 1,816 | 1,666 | 1,669 | -2.51% | 2,683,700 | 276億3830万 | -2.11% | 251.26 | 12.25 |
| 04/28 | 1,691 | 1,861 | 1,690 | 1,712 | +0.71% | 4,474,000 | 283億5037万 | +0.88% | 257.73 | 12.57 |
| 04/25 | 1,698 | 1,839 | 1,664 | 1,700 | 0% | 6,169,300 | 281億5166万 | +0.59% | 255.92 | 12.48 |
| 04/24 | 1,530 | 1,715 | 1,520 | 1,700 | +16.52% | 6,305,100 | 281億5166万 | +0.95% | 255.92 | 12.48 |
| 04/23 | 1,550 | 1,564 | 1,446 | 1,459 | -3.82% | 1,390,400 | 241億6074万 | -12.79% | 219.64 | 10.71 |
| 04/22 | 1,569 | 1,612 | 1,507 | 1,517 | -5.42% | 1,474,200 | 251億2121万 | -9.43% | 228.37 | 11.13 |
| 04/21 | 1,685 | 1,685 | 1,604 | 1,604 | -5.03% | 793,200 | 265億1861万 | -3.84% | 241.47 | 11.77 |
| 04/18 | 1,722 | 1,729 | 1,680 | 1,689 | -1.57% | 842,600 | 279億2389万 | +1.99% | 254.27 | 12.4 |
| 04/17 | 1,738 | 1,750 | 1,671 | 1,716 | +0.18% | 1,496,800 | 283億7028万 | +4.76% | 258.33 | 12.6 |
| 04/16 | 1,822 | 1,860 | 1,692 | 1,713 | -4.57% | 2,222,300 | 283億2068万 | +5.68% | 257.88 | 12.57 |
| 04/15 | 1,790 | 1,880 | 1,768 | 1,795 | +3.58% | 4,454,500 | 296億7637万 | +11.77% | 270.22 | 13.18 |
| 04/14 | 1,650 | 1,831 | 1,641 | 1,733 | +6.12% | 4,765,900 | 286億5134万 | +9.41% | 260.89 | 12.72 |
| 04/11 | 1,516 | 1,664 | 1,516 | 1,633 | +2.06% | 2,094,800 | 269億9806万 | +4.35% | 245.84 | 11.99 |
| 04/10 | 1,769 | 1,780 | 1,600 | 1,600 | +1.98% | 3,092,600 | 264億5248万 | +3.09% | 240.87 | 11.74 |
| 04/09 | 1,694 | 1,749 | 1,543 | 1,569 | -13.51% | 2,811,000 | 259億3996万 | +1.95% | 236.2 | 11.52 |
| 04/08 | 1,744 | 1,820 | 1,677 | 1,814 | +20.61% | 3,320,100 | 299億9049万 | +18.87% | 273.08 | 13.31 |
| 04/07 | 1,491 | 1,629 | 1,430 | 1,504 | -11.06% | 2,803,900 | 248億6533万 | -0.13% | 226.42 | 11.04 |
| 04/04 | 1,709 | 1,729 | 1,573 | 1,691 | -3.32% | 3,404,900 | 279億5696万 | +12.66% | 254.57 | 12.41 |
| 04/03 | 1,620 | 1,786 | 1,618 | 1,749 | +0.52% | 2,718,500 | 289億1586万 | +16.99% | 263.3 | 12.84 |
| 04/02 | 2,010 | 2,011 | 1,708 | 1,740 | -8.42% | 6,652,700 | 287億6707万 | +16.94% | 261.94 | 12.77 |
| 04/01 | 1,965 | 2,035 | 1,851 | 1,900 | +2.43% | 10,402,500 | 314億1232万 | +28.73% | 286.03 | 13.95 |
| 03/31 | 1,830 | 2,078 | 1,829 | 1,855 | -2.88% | 13,036,200 | 306億6834万 | +26.62% | 279.26 | 13.62 |
| 03/28 | 1,974 | 2,200 | 1,863 | 1,910 | -4.55% | 13,885,000 | 315億7764万 | +32.18% | 287.54 | 14.02 |
| 03/27 | 1,630 | 2,050 | 1,606 | 2,001 | +21.27% | 14,930,000 | 330億8213万 | +40.03% | 301.24 | 14.69 |
| 03/26 | 1,491 | 1,650 | 1,484 | 1,650 | +12.17% | 8,621,700 | 272億7912万 | +16.94% | 248.4 | 12.11 |
| 03/25 | 1,590 | 1,591 | 1,466 | 1,471 | -4.54% | 1,878,300 | 243億1974万 | +4.62% | 221.45 | 10.8 |
| 03/24 | 1,578 | 1,654 | 1,531 | 1,541 | -0.39% | 3,955,300 | 254億7704万 | +8.29% | 231.99 | 11.31 |
| 03/21 | 1,443 | 1,619 | 1,443 | 1,547 | +7.8% | 5,696,600 | 253億4713万 | +6.1% | 232.89 | 11.35 |
| 03/19 | 1,527 | 1,529 | 1,424 | 1,435 | -4.4% | 2,258,400 | 235億1204万 | -5.09% | 216.03 | 10.53 |
| 03/18 | 1,398 | 1,552 | 1,367 | 1,501 | +11.27% | 5,242,700 | 245億9343万 | -3.22% | 225.96 | 11.02 |
| 03/17 | 1,312 | 1,408 | 1,285 | 1,349 | +5.23% | 3,278,900 | 221億296万 | -14.19% | 203.08 | 9.9 |
| 03/14 | 1,277 | 1,410 | 1,266 | 1,282 | +1.5% | 2,967,500 | 210億518万 | -19.37% | 193 | 9.41 |
| 03/13 | 1,301 | 1,321 | 1,250 | 1,263 | -1.79% | 1,261,000 | 206億9387万 | -21.65% | 190.14 | 9.27 |
| 03/12 | 1,360 | 1,369 | 1,280 | 1,286 | -3.89% | 1,529,100 | 210億7072万 | -20.86% | 193.6 | 9.44 |
| 03/11 | 1,225 | 1,375 | 1,177 | 1,338 | +7.13% | 3,694,300 | 219億2272万 | -18.01% | 201.43 | 9.82 |
| 03/10 | 1,231 | 1,289 | 1,205 | 1,249 | +0.73% | 1,157,100 | 204億6449万 | -23.42% | 188.03 | 9.17 |
| 03/07 | 1,288 | 1,305 | 1,236 | 1,240 | -5.92% | 895,100 | 203億1702万 | -23.79% | 186.67 | 9.1 |
| 03/06 | 1,273 | 1,372 | 1,273 | 1,318 | +2.97% | 2,125,600 | 215億9503万 | -19.09% | 198.42 | 9.67 |
| 03/05 | 1,223 | 1,398 | 1,220 | 1,280 | +4.4% | 4,813,700 | 209億7241万 | -21.09% | 192.69 | 9.4 |
| 03/04 | 1,291 | 1,317 | 1,201 | 1,226 | -7.19% | 1,658,000 | 200億8764万 | -24.04% | 184.57 | 9 |
| 03/03 | 1,412 | 1,440 | 1,314 | 1,321 | -4.96% | 1,520,900 | 216億4418万 | -17.75% | 198.87 | 9.7 |
| 02/28 | 1,501 | 1,510 | 1,382 | 1,390 | -8.73% | 1,685,700 | 227億7473万 | -12.47% | 209.25 | 10.09 |
| 02/27 | 1,590 | 1,645 | 1,510 | 1,523 | -3.3% | 2,955,200 | 249億5389万 | -2.99% | 229.28 | 11.06 |
| 02/26 | 1,432 | 1,650 | 1,432 | 1,575 | +8.62% | 7,275,700 | 258億590万 | +2.14% | 237.1 | 11.44 |
| 02/25 | 1,692 | 1,768 | 1,444 | 1,450 | -10.44% | 7,475,900 | 237億5781万 | -3.91% | 218.29 | 10.53 |
| 02/21 | 1,328 | 1,626 | 1,327 | 1,619 | +19.22% | 6,124,900 | 265億2682万 | +9.1% | 243.73 | 11.76 |
| 02/20 | 1,448 | 1,588 | 1,346 | 1,358 | -9.71% | 3,499,600 | 222億5042万 | -6.22% | 204.44 | 9.86 |
| 02/19 | 1,574 | 1,630 | 1,421 | 1,504 | -4.08% | 3,648,200 | 246億4258万 | +5.99% | 226.42 | 10.92 |
| 02/18 | 1,469 | 1,742 | 1,458 | 1,568 | +3.91% | 8,376,600 | 256億9120万 | +13.62% | 236.05 | 11.39 |
| 02/17 | 1,509 | 1,509 | 1,509 | 1,509 | -20.95% | 47,300 | 247億2451万 | +12.78% | 227.17 | 10.96 |
| 02/14 | 1,909 | 1,909 | 1,909 | 1,909 | -20.76% | 41,300 | 312億7839万 | +46.96% | 287.39 | 13.86 |
| 02/13 | 2,809 | 2,809 | 2,409 | 2,409 | -17.19% | 417,500 | 394億7074万 | +93.81% | 362.66 | 17.49 |
| 02/12 | 2,740 | 2,909 | 2,642 | 2,909 | +20.76% | 3,657,000 | 476億6309万 | +149.06% | 437.93 | 21.13 |
| 02/10 | 2,062 | 2,464 | 2,062 | 2,409 | +19.73% | 5,760,800 | 394億7074万 | +124.72% | 362.66 | 17.49 |
| 02/07 | 1,733 | 2,075 | 1,730 | 2,012 | +11.16% | 4,640,600 | 329億6601万 | +102.01% | 302.89 | 14.61 |
| 02/06 | 1,849 | 1,870 | 1,619 | 1,810 | -1.15% | 2,622,600 | 296億5630万 | +93.38% | 272.48 | 13.14 |
| 02/05 | 1,575 | 1,894 | 1,541 | 1,831 | +16.25% | 6,170,200 | 300億38万 | +107.36% | 275.64 | 13.3 |
| 02/04 | 1,500 | 1,610 | 1,409 | 1,575 | +6.49% | 4,495,500 | 258億590万 | +90.22% | 237.1 | 11.44 |
| 02/03 | 1,330 | 1,488 | 1,301 | 1,479 | +13.77% | 5,306,500 | 242億3297万 | +88.65% | 222.65 | 10.74 |
| 01/31 | 1,285 | 1,310 | 1,180 | 1,300 | +12.95% | 3,632,800 | 213億11万 | +74.73% | 195.71 | 9.44 |
| 01/30 | 1,290 | 1,458 | 1,051 | 1,151 | -10.78% | 6,726,100 | 177億2597万 | +61.88% | 173.27 | 7.86 |
| 01/29 | 1,187 | 1,369 | 1,180 | 1,290 | +13.96% | 8,981,500 | 198億6664万 | +88.6% | 194.2 | 8.81 |
| 01/28 | 1,028 | 1,174 | 1,025 | 1,132 | +4.04% | 3,871,800 | 174億3336万 | +73.89% | 170.41 | 7.73 |
| 01/27 | 1,051 | 1,284 | 1,005 | 1,088 | +6.56% | 11,773,400 | 167億5574万 | +74.08% | 163.79 | 7.43 |
| 01/24 | 842 | 1,021 | 840 | 1,021 | +17.09% | 6,132,400 | 157億2391万 | +69.88% | 153.7 | 6.97 |
| 01/23 | 967 | 968 | 871 | 872 | -7.14% | 5,346,400 | 134億2923万 | +50.34% | 131.27 | 5.95 |
| 01/22 | 817 | 969 | 794 | 939 | +14.65% | 8,257,500 | 144億6106万 | +66.19% | 141.36 | 6.41 |
| 01/21 | 750 | 856 | 722 | 819 | +8.48% | 9,693,700 | 126億481万 | +49.45% | 123.29 | 5.59 |
| 01/20 | 790 | 820 | 744 | 755 | -9.58% | 7,110,300 | 116億1982万 | +41.12% | 113.66 | 5.15 |
| 01/17 | 1,025 | 1,053 | 817 | 835 | +14.7% | 16,497,700 | 128億5106万 | +59.35% | 125.7 | 5.7 |
| 01/16 | 728 | 728 | 728 | 728 | +15.92% | 29,600 | 112億428万 | +42.75% | 109.59 | 4.97 |
| 01/15 | 628 | 628 | 628 | 628 | +18.94% | 27,100 | 96億6523万 | +25.6% | 94.54 | 4.28 |
| 01/14 | 519 | 529 | 507 | 528 | +1.54% | 158,600 | 81億2618万 | +6.88% | 79.49 | 3.6 |
| 01/10 | 521 | 524 | 517 | 520 | -0.57% | 40,600 | 80億306万 | +5.48% | 78.28 | 3.55 |
| 01/09 | 523 | 530 | 518 | 523 | +0.19% | 129,300 | 80億4923万 | +6.52% | 78.73 | 3.57 |
| 01/08 | 517 | 523 | 512 | 522 | +1.75% | 55,600 | 80億3384万 | +6.53% | 78.58 | 3.56 |
| 01/07 | 531 | 533 | 504 | 513 | -2.66% | 205,700 | 78億9532万 | +4.91% | 77.23 | 3.5 |
| 01/06 | 523 | 527 | 514 | 527 | +3.13% | 124,200 | 81億1079万 | +7.99% | 79.34 | 3.59 |
| 2024 | ||||||||||
| 12/30 | 498 | 515 | 498 | 511 | +3.86% | 182,300 | 78億6454万 | +4.93% | 76.93 | 3.49 |
| 12/27 | 489 | 499 | 486 | 492 | +1.44% | 85,700 | 75億7212万 | +1.23% | 74.07 | 3.36 |
| 12/26 | 480 | 486 | 475 | 485 | +2.11% | 85,400 | 74億6439万 | -0.21% | 73.01 | 3.31 |
| 12/25 | 477 | 478 | 466 | 475 | +0.42% | 67,300 | 73億1048万 | -2.26% | 71.51 | 3.24 |
| 12/24 | 473 | 476 | 471 | 473 | -0.84% | 18,600 | 72億7970万 | -2.47% | 71.21 | 3.23 |
| 12/23 | 464 | 477 | 462 | 477 | +3.02% | 195,300 | 73億3645万 | -1.65% | 71.81 | 3.25 |
| 12/20 | 473 | 478 | 463 | 463 | -1.91% | 104,500 | 71億2112万 | -4.34% | 69.7 | 3.16 |
| 12/19 | 476 | 478 | 470 | 472 | -2.07% | 91,600 | 72億5954万 | -2.48% | 71.06 | 3.22 |
| 12/18 | 488 | 488 | 480 | 482 | -0.21% | 68,800 | 74億1335万 | -0.41% | 72.56 | 3.29 |
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 11月期 | 927 3/7 | 401 1/4 | 24,828,000 2/10 | +50.55% 2/13 | -18.48% 4/25 |
| 2024年 11月期 | 738 7/2 | 415 8/5 | 1,802,200 10/10 | +15.59% 7/1 | -34.67% 8/5 |
| 最新 | 1,510 2025/5/21 | 690,800 | -5.03% 1,590 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/05/21 vs 2024/12/30
- 195%（2.95倍）
- 過去安値
401円（2023/01/04） - 277%（3.77倍）
1,510円（5/21）