株価チャート
株価
5/23
- 前日 (5/22)
- 242
- 始値
- 243
- 高値
- 245
- 安値
- 238
- 終値 -1.24%
- 239
- 出来高 -49.15%
- 171,400
乖離率
- 株価（5日）
移動平均値 - -0.42%
240 - 株価（25日）
移動平均値 - -2.45%
245 - 出来高（5日）
移動平均値 - -74.35%
668,140
2024/12/20～2025/05/23
- 20
- 50
- 100
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 | 243 | 245 | 238 | 239 | -1.24% | 171,400 | 101億7384万 | -2.45% | 8.16 | 2.43 |
| 05/22 | 243 | 249 | 241 | 242 | -0.82% | 337,100 | 103億155万 | -1.22% | 8.27 | 2.46 |
| 05/21 | 240 | 247 | 239 | 244 | +2.95% | 199,000 | 103億8668万 | -0.41% | 8.33 | 2.48 |
| 05/20 | 242 | 244 | 237 | 237 | -1.25% | 352,000 | 100億8871万 | -3.27% | 8.09 | 2.41 |
| 05/19 | 250 | 268 | 236 | 240 | -2.04% | 2,281,200 | 102億1641万 | -2.04% | 8.2 | 2.44 |
| 05/16 | 240 | 246 | 238 | 245 | +2.08% | 385,900 | 104億2925万 | +0.41% | 8.37 | 2.49 |
| 05/15 | 256 | 256 | 237 | 240 | -8.4% | 944,200 | 102億1641万 | -1.23% | 8.2 | 2.44 |
| 05/14 | 263 | 268 | 261 | 262 | -0.38% | 426,800 | 111億5292万 | +8.26% | 8.95 | 2.67 |
| 05/13 | 261 | 268 | 257 | 263 | +1.94% | 725,500 | 111億9548万 | +9.13% | 8.98 | 2.68 |
| 05/12 | 257 | 263 | 251 | 258 | +0.78% | 613,700 | 109億8264万 | +7.05% | 8.81 | 2.62 |
| 05/09 | 258 | 260 | 253 | 256 | +2.4% | 470,800 | 108億9751万 | +6.22% | 8.74 | 2.6 |
| 05/08 | 248 | 257 | 244 | 250 | +0.81% | 518,100 | 106億4210万 | +3.73% | 8.54 | 2.54 |
| 05/07 | 244 | 256 | 242 | 248 | +1.64% | 408,500 | 105億5696万 | +2.9% | 8.47 | 2.52 |
| 05/02 | 245 | 246 | 240 | 244 | -0.41% | 319,600 | 103億8668万 | +0.83% | 8.33 | 2.48 |
| 05/01 | 246 | 247 | 244 | 245 | -0.81% | 78,600 | 104億2925万 | +0.41% | 8.37 | 2.49 |
| 04/30 | 245 | 249 | 242 | 247 | 0% | 185,900 | 105億1439万 | +0.82% | 8.44 | 2.51 |
| 04/28 | 245 | 247 | 243 | 247 | +1.23% | 95,700 | 105億1439万 | 0% | 8.44 | 2.51 |
| 04/25 | 243 | 248 | 240 | 244 | +1.67% | 141,000 | 103億8668万 | -1.61% | 8.33 | 2.48 |
| 04/24 | 241 | 242 | 239 | 240 | -0.41% | 131,300 | 102億1641万 | -4% | 8.2 | 2.44 |
| 04/23 | 242 | 243 | 238 | 241 | +0.42% | 121,800 | 102億5898万 | -4.37% | 8.23 | 2.45 |
| 04/22 | 238 | 240 | 235 | 240 | +0.42% | 58,700 | 102億1641万 | -5.14% | 8.2 | 2.44 |
| 04/21 | 241 | 243 | 237 | 239 | -1.65% | 81,200 | 101億7384万 | -6.27% | 8.16 | 2.43 |
| 04/18 | 240 | 245 | 238 | 243 | +2.53% | 63,700 | 103億4412万 | -5.08% | 8.3 | 2.47 |
| 04/17 | 235 | 240 | 234 | 237 | +0.42% | 110,300 | 100億8871万 | -8.14% | 8.09 | 2.41 |
| 04/16 | 239 | 241 | 233 | 236 | -1.26% | 110,000 | 100億4614万 | -8.88% | 8.06 | 2.4 |
| 04/15 | 240 | 243 | 239 | 239 | -0.42% | 91,900 | 101億7384万 | -8.43% | 8.16 | 2.43 |
| 04/14 | 242 | 246 | 240 | 240 | 0% | 1,724,300 | 102億1641万 | -8.75% | 8.2 | 2.44 |
| 04/11 | 233 | 244 | 226 | 240 | +1.69% | 293,600 | 102億1641万 | -9.09% | 8.2 | 2.44 |
| 04/10 | 246 | 246 | 231 | 236 | +7.27% | 229,300 | 100億4614万 | -11.28% | 8.06 | 2.4 |
| 04/09 | 224 | 226 | 213 | 220 | -5.17% | 377,400 | 93億6504万 | -18.22% | 7.51 | 2.24 |
| 04/08 | 214 | 232 | 214 | 232 | +12.62% | 378,200 | 98億7586万 | -14.71% | 7.92 | 2.36 |
| 04/07 | 214 | 218 | 201 | 206 | -13.08% | 606,900 | 87億6909万 | -25.09% | 7.04 | 2.1 |
| 04/04 | 242 | 245 | 228 | 237 | -5.95% | 480,200 | 100億8871万 | -15.05% | 8.09 | 2.41 |
| 04/03 | 245 | 254 | 244 | 252 | -1.56% | 285,800 | 107億2723万 | -10.64% | 8.61 | 2.56 |
| 04/02 | 263 | 263 | 253 | 256 | -3.03% | 254,000 | 108億9751万 | -10.18% | 8.74 | 2.6 |
| 04/01 | 264 | 266 | 260 | 264 | +0.76% | 211,700 | 112億3805万 | -8.01% | 9.02 | 2.69 |
| 03/31 | 270 | 270 | 262 | 262 | -4.73% | 796,400 | 111億5292万 | -9.34% | 10.14 | 2.67 |
| 03/28 | 278 | 279 | 272 | 275 | -0.72% | 587,300 | 117億631万 | -5.82% | 10.64 | 2.8 |
| 03/27 | 284 | 285 | 277 | 277 | -2.81% | 182,200 | 117億9144万 | -5.78% | 10.72 | 2.82 |
| 03/26 | 285 | 287 | 283 | 285 | +0.71% | 35,800 | 121億3199万 | -3.39% | 11.03 | 2.9 |
| 03/25 | 287 | 287 | 281 | 283 | -0.35% | 109,300 | 120億4685万 | -4.71% | 10.95 | 2.88 |
| 03/24 | 292 | 292 | 283 | 284 | -0.7% | 177,200 | 120億8942万 | -4.7% | 10.99 | 2.89 |
| 03/21 | 286 | 289 | 281 | 286 | +2.88% | 347,300 | 121億7456万 | -4.35% | 11.07 | 2.91 |
| 03/19 | 282 | 282 | 277 | 278 | -0.71% | 115,400 | 118億3401万 | -7.33% | 10.76 | 2.83 |
| 03/18 | 283 | 284 | 280 | 280 | -0.71% | 112,200 | 119億1915万 | -6.98% | 10.83 | 2.85 |
| 03/17 | 280 | 284 | 279 | 282 | +1.44% | 156,600 | 120億428万 | -6.62% | 10.91 | 2.87 |
| 03/14 | 276 | 282 | 276 | 278 | +0.72% | 171,200 | 118億3401万 | -7.95% | 10.76 | 2.83 |
| 03/13 | 276 | 280 | 275 | 276 | 0% | 176,900 | 117億4887万 | -8.91% | 10.68 | 2.81 |
| 03/12 | 277 | 282 | 273 | 276 | -0.72% | 394,000 | 117億4887万 | -8.91% | 10.68 | 2.81 |
| 03/11 | 275 | 284 | 264 | 278 | -0.71% | 775,900 | 118億3401万 | -8.55% | 10.76 | 2.83 |
| 03/10 | 287 | 287 | 280 | 280 | -1.06% | 1,898,700 | 119億1915万 | -8.2% | 10.83 | 2.85 |
| 03/07 | 292 | 292 | 283 | 283 | -4.39% | 238,800 | 120億4685万 | -7.52% | 10.95 | 2.88 |
| 03/06 | 298 | 299 | 292 | 296 | -0.34% | 181,600 | 126億24万 | -3.58% | 11.45 | 3.01 |
| 03/05 | 298 | 300 | 292 | 297 | 0% | 81,600 | 126億4281万 | -3.26% | 11.49 | 3.02 |
| 03/04 | 305 | 308 | 295 | 297 | -2.62% | 182,400 | 126億4281万 | -3.26% | 11.49 | 3.02 |
| 03/03 | 307 | 310 | 302 | 305 | -1.29% | 89,500 | 129億8336万 | -0.65% | 11.8 | 3.1 |
| 02/28 | 313 | 315 | 305 | 309 | -1.59% | 88,500 | 131億5363万 | +0.65% | 11.96 | 3.14 |
| 02/27 | 317 | 317 | 310 | 314 | -1.26% | 53,100 | 133億6647万 | +2.28% | 12.15 | 3.19 |
| 02/26 | 314 | 319 | 308 | 318 | +0.95% | 98,700 | 135億3675万 | +3.58% | 12.3 | 3.24 |
| 02/25 | 315 | 319 | 313 | 315 | -0.63% | 59,100 | 134億904万 | +2.61% | 12.19 | 3.2 |
| 02/21 | 316 | 319 | 312 | 317 | -0.94% | 91,400 | 134億9418万 | +3.59% | 12.26 | 3.23 |
| 02/20 | 324 | 326 | 316 | 320 | -2.14% | 139,200 | 136億2188万 | +4.58% | 12.38 | 3.26 |
| 02/19 | 320 | 339 | 320 | 327 | +1.55% | 371,100 | 139億1986万 | +6.86% | 12.65 | 3.33 |
| 02/18 | 327 | 332 | 319 | 322 | -1.53% | 153,800 | 137億702万 | +5.23% | 12.46 | 3.28 |
| 02/17 | 292 | 330 | 290 | 327 | +6.17% | 689,100 | 139億1986万 | +6.86% | 12.65 | 3.33 |
| 02/14 | 310 | 312 | 297 | 308 | +0.98% | 208,400 | 131億1106万 | +0.65% | 11.92 | 3.13 |
| 02/13 | 305 | 308 | 303 | 305 | 0% | 129,400 | 129億8336万 | -0.65% | 11.8 | 3.1 |
| 02/12 | 305 | 305 | 300 | 305 | 0% | 114,800 | 129億8336万 | -0.97% | 11.8 | 3.1 |
| 02/10 | 302 | 305 | 298 | 305 | +2.01% | 119,900 | 129億8336万 | -1.29% | 11.8 | 3.1 |
| 02/07 | 300 | 300 | 295 | 299 | 0% | 85,600 | 127億2795万 | -3.55% | 11.57 | 3.04 |
| 02/06 | 293 | 299 | 293 | 299 | +1.7% | 76,800 | 127億2795万 | -3.86% | 11.57 | 3.04 |
| 02/05 | 289 | 298 | 289 | 294 | +1.73% | 86,700 | 125億1510万 | -5.47% | 11.37 | 2.99 |
| 02/04 | 291 | 295 | 289 | 289 | -0.34% | 114,700 | 123億226万 | -7.37% | 11.18 | 2.94 |
| 02/03 | 295 | 295 | 286 | 290 | -2.03% | 214,600 | 123億4483万 | -7.35% | 11.22 | 2.95 |
| 01/31 | 300 | 301 | 296 | 296 | -1.66% | 133,100 | 126億24万 | -5.73% | 11.45 | 3.01 |
| 01/30 | 308 | 308 | 300 | 301 | -2.59% | 140,100 | 128億1308万 | -4.14% | 11.65 | 3.06 |
| 01/29 | 303 | 311 | 303 | 309 | +2.32% | 83,200 | 131億5363万 | -1.28% | 11.96 | 3.14 |
| 01/28 | 301 | 304 | 295 | 302 | 0% | 77,800 | 128億5565万 | -3.21% | 11.68 | 3.07 |
| 01/27 | 309 | 309 | 301 | 302 | -0.98% | 74,900 | 128億5565万 | -2.89% | 11.68 | 3.07 |
| 01/24 | 304 | 310 | 304 | 305 | +0.33% | 81,300 | 129億8336万 | -1.93% | 11.8 | 3.1 |
| 01/23 | 301 | 305 | 301 | 304 | -0.33% | 116,400 | 129億4079万 | -1.94% | 11.76 | 3.09 |
| 01/22 | 309 | 309 | 301 | 305 | -1.29% | 97,600 | 129億8336万 | -1.29% | 11.8 | 3.1 |
| 01/21 | 313 | 313 | 307 | 309 | -1.59% | 54,300 | 131億5363万 | +0.32% | 11.96 | 3.14 |
| 01/20 | 311 | 317 | 307 | 314 | +2.61% | 92,700 | 133億6647万 | +2.28% | 12.15 | 3.19 |
| 01/17 | 313 | 313 | 304 | 306 | -3.47% | 101,600 | 130億2593万 | +0.33% | 11.84 | 3.11 |
| 01/16 | 321 | 324 | 310 | 317 | 0% | 102,400 | 134億9418万 | +4.28% | 12.26 | 3.23 |
| 01/15 | 320 | 325 | 315 | 317 | -1.25% | 130,600 | 134億9418万 | +4.62% | 12.26 | 3.23 |
| 01/14 | 322 | 325 | 315 | 321 | -0.93% | 161,600 | 136億6445万 | +6.64% | 12.42 | 3.27 |
| 01/10 | 333 | 333 | 320 | 324 | -3.28% | 211,100 | 137億9216万 | +8% | 12.54 | 3.3 |
| 01/09 | 321 | 335 | 321 | 335 | +4.36% | 216,200 | 142億6041万 | +12.42% | 12.96 | 3.41 |
| 01/08 | 321 | 326 | 318 | 321 | -0.31% | 113,900 | 136億6445万 | +8.45% | 12.42 | 3.27 |
| 01/07 | 329 | 330 | 321 | 322 | -2.42% | 146,700 | 137億702万 | +9.15% | 12.46 | 3.28 |
| 01/06 | 327 | 332 | 323 | 330 | +0.92% | 193,100 | 140億4757万 | +12.63% | 12.77 | 3.36 |
| 2024 | ||||||||||
| 12/30 | 320 | 330 | 319 | 327 | +0.62% | 235,500 | 139億1986万 | +12.37% | 12.81 | 3.62 |
| 12/27 | 321 | 327 | 319 | 325 | +1.88% | 245,500 | 138億3473万 | +12.46% | 12.73 | 3.6 |
| 12/26 | 320 | 326 | 317 | 319 | 0% | 271,900 | 135億7931万 | +11.15% | 12.49 | 3.53 |
| 12/25 | 315 | 323 | 315 | 319 | +1.27% | 411,300 | 135億7931万 | +11.93% | 12.49 | 3.53 |
| 12/24 | 302 | 316 | 299 | 315 | +4.3% | 484,400 | 134億904万 | +11.31% | 12.34 | 3.49 |
| 12/23 | 298 | 303 | 296 | 302 | +1% | 342,400 | 128億5565万 | +7.09% | 11.83 | 3.34 |
| 12/20 | 287 | 302 | 283 | 299 | +4.18% | 754,600 | 127億2795万 | +6.41% | 11.71 | 3.31 |
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 3月期 | 502 12/22 | 287 3/29 | 12,967,200 12/22 | 211億1110万 | 120億6949万 | +38% 5/2 | -20.44% 4/7 |
| 2024年 3月期 | 550 8/21 | 254 4/26 | 13,624,000 8/18 | 231億2970万 | 106億8171万 | +56.85% 8/18 | -18.49% 10/4 |
| 2025年 3月期 | 379 5/7 | 211 8/5 | 9,855,600 6/5 | 159億3846万 | 88億7339万 | +12.58% 1/6 | -29.11% 8/5 |
| 最新 | 239 2025/5/23 | 171,400 | 101億7384万 | -2.45% 245 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/05/23 vs 2024/12/30
- -27%（0.73倍）
- 過去安値
211円（2024/08/05） - 13%（1.13倍）
239円（5/23）