株価チャート
株価
5/23
- 前日 (5/22)
- 1,086
- 始値
- 1,086
- 高値
- 1,113
- 安値
- 1,086
- 終値 +1.84%
- 1,106
- 出来高 +227.78%
- 5,900
乖離率
- 株価（5日）
移動平均値 - +1.56%
1,089 - 株価（25日）
移動平均値 - +6.45%
1,039 - 出来高（5日）
移動平均値 - +3.51%
5,700
2024/12/20～2025/05/23
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 | 1,086 | 1,113 | 1,086 | 1,106 | +1.84% | 5,900 | - | +6.45% | - | - |
| 05/22 | 1,100 | 1,100 | 1,086 | 1,086 | -1.27% | 1,800 | - | +5.33% | - | - |
| 05/21 | 1,094 | 1,115 | 1,082 | 1,100 | +0.55% | 8,200 | - | +7.53% | - | - |
| 05/20 | 1,053 | 1,099 | 1,053 | 1,094 | +3.31% | 11,800 | - | +7.89% | - | - |
| 05/19 | 1,069 | 1,069 | 1,056 | 1,059 | -0.94% | 800 | - | +5.48% | - | - |
| 05/16 | 1,072 | 1,072 | 1,057 | 1,069 | +0.38% | 2,600 | - | +7.55% | - | - |
| 05/15 | 1,060 | 1,065 | 1,052 | 1,065 | +0.47% | 2,200 | - | +8.23% | - | - |
| 05/14 | 1,049 | 1,062 | 1,049 | 1,060 | -0.19% | 2,200 | - | +8.94% | - | - |
| 05/13 | 1,064 | 1,075 | 1,045 | 1,062 | +0.76% | 2,700 | - | +9.71% | - | - |
| 05/12 | 1,054 | 1,054 | 1,042 | 1,054 | 0% | 800 | - | +9.11% | - | - |
| 05/09 | 1,047 | 1,070 | 1,047 | 1,054 | +0.86% | 1,600 | - | +9.34% | - | - |
| 05/08 | 1,060 | 1,060 | 1,027 | 1,045 | -1.04% | 3,600 | - | +8.52% | - | - |
| 05/07 | 1,046 | 1,080 | 1,028 | 1,056 | +3.94% | 7,900 | - | +9.77% | - | - |
| 05/02 | 997 | 1,024 | 980 | 1,016 | +2.01% | 6,800 | - | +5.61% | - | - |
| 05/01 | 996 | 996 | 996 | 996 | 0% | 100 | - | +3.43% | - | - |
| 04/30 | 1,012 | 1,012 | 996 | 996 | -1.58% | 3,100 | - | +3.11% | - | - |
| 04/28 | 1,017 | 1,018 | 1,010 | 1,012 | -0.78% | 1,100 | - | +4.44% | - | - |
| 04/25 | 1,023 | 1,029 | 1,012 | 1,020 | -0.39% | 2,200 | - | +5.05% | - | - |
| 04/24 | 1,030 | 1,037 | 1,024 | 1,024 | -0.49% | 2,300 | - | +5.24% | - | - |
| 04/23 | 1,067 | 1,067 | 1,029 | 1,029 | -2.74% | 5,300 | - | +5.54% | - | - |
| 04/22 | 1,060 | 1,063 | 1,030 | 1,058 | -1.76% | 14,000 | - | +8.29% | - | - |
| 04/21 | 965 | 1,108 | 965 | 1,077 | +11.61% | 106,200 | - | +10.12% | - | - |
| 04/18 | 975 | 980 | 951 | 965 | +1.9% | 4,300 | - | -1.33% | - | - |
| 04/17 | 917 | 947 | 901 | 947 | +2.27% | 11,500 | - | -3.56% | - | - |
| 04/16 | 896 | 937 | 896 | 926 | +3.12% | 4,600 | - | -6.09% | - | - |
| 04/15 | 884 | 912 | 876 | 898 | +1.13% | 8,200 | - | -9.38% | - | - |
| 04/14 | 903 | 906 | 885 | 888 | +1.14% | 11,000 | - | -11.02% | - | - |
| 04/11 | 814 | 888 | 814 | 878 | +2.81% | 13,800 | - | -12.72% | - | - |
| 04/10 | 848 | 859 | 821 | 854 | +5.43% | 9,300 | - | -15.86% | - | - |
| 04/09 | 788 | 810 | 777 | 810 | -0.98% | 9,300 | - | -20.98% | - | - |
| 04/08 | 799 | 821 | 787 | 818 | +3.94% | 26,300 | - | -21.12% | - | - |
| 04/07 | 787 | 834 | 787 | 787 | -16.01% | 46,500 | - | -25.05% | - | - |
| 04/04 | 968 | 980 | 900 | 937 | -6.95% | 16,400 | - | -11.94% | - | - |
| 04/03 | 990 | 1,018 | 980 | 1,007 | +0.7% | 4,200 | - | -6.06% | - | - |
| 04/02 | 1,003 | 1,023 | 995 | 1,000 | -2.44% | 7,000 | - | -7.41% | - | - |
| 04/01 | 1,022 | 1,025 | 1,010 | 1,025 | +0.29% | 1,600 | - | -5.7% | - | - |
| 03/31 | 1,036 | 1,036 | 1,000 | 1,022 | -2.57% | 7,900 | - | -6.58% | - | - |
| 03/28 | 1,051 | 1,064 | 1,040 | 1,049 | -0.1% | 4,100 | - | -4.72% | - | - |
| 03/27 | 1,077 | 1,077 | 1,050 | 1,050 | -2.51% | 2,800 | - | -5.06% | - | - |
| 03/26 | 1,066 | 1,077 | 1,062 | 1,077 | +1.03% | 2,300 | - | -3.06% | - | - |
| 03/25 | 1,050 | 1,066 | 1,050 | 1,066 | +0.47% | 4,700 | - | -4.39% | - | - |
| 03/24 | 1,078 | 1,085 | 1,061 | 1,061 | -1.94% | 3,200 | - | -5.18% | - | - |
| 03/21 | 1,068 | 1,082 | 1,053 | 1,082 | +1.31% | 3,200 | - | -3.74% | - | - |
| 03/19 | 1,070 | 1,070 | 1,053 | 1,068 | -0.19% | 1,900 | - | -5.15% | - | - |
| 03/18 | 1,064 | 1,089 | 1,064 | 1,070 | -0.93% | 2,400 | - | -5.23% | - | - |
| 03/17 | 1,080 | 1,090 | 1,080 | 1,080 | +0.37% | 600 | - | -4.68% | - | - |
| 03/14 | 1,068 | 1,096 | 1,066 | 1,076 | -0.37% | 3,300 | - | -5.28% | - | - |
| 03/13 | 1,039 | 1,109 | 1,039 | 1,080 | +3.95% | 9,800 | - | -5.1% | - | - |
| 03/12 | 1,048 | 1,059 | 1,029 | 1,039 | -1.05% | 8,400 | - | -8.86% | - | - |
| 03/11 | 1,042 | 1,050 | 1,040 | 1,050 | -1.5% | 1,100 | - | -8.22% | - | - |
| 03/10 | 1,084 | 1,085 | 1,051 | 1,066 | -1.93% | 5,000 | - | -7.3% | - | - |
| 03/07 | 1,104 | 1,104 | 1,080 | 1,087 | -1.9% | 7,900 | - | -5.72% | - | - |
| 03/06 | 1,111 | 1,118 | 1,105 | 1,108 | 0% | 2,900 | - | -4.15% | - | - |
| 03/05 | 1,112 | 1,129 | 1,108 | 1,108 | -0.98% | 2,300 | - | -4.24% | - | - |
| 03/04 | 1,123 | 1,131 | 1,105 | 1,119 | -0.97% | 4,200 | - | -3.53% | - | - |
| 03/03 | 1,132 | 1,148 | 1,120 | 1,130 | -0.18% | 4,400 | - | -2.75% | - | - |
| 02/28 | 1,150 | 1,150 | 1,112 | 1,132 | -2.25% | 6,600 | - | -2.75% | - | - |
| 02/27 | 1,179 | 1,179 | 1,158 | 1,158 | -2.36% | 2,400 | - | -0.69% | - | - |
| 02/26 | 1,190 | 1,198 | 1,150 | 1,186 | +0.68% | 7,400 | - | +1.63% | - | - |
| 02/25 | 1,176 | 1,206 | 1,176 | 1,178 | -2.32% | 2,300 | - | +0.94% | - | - |
| 02/21 | 1,185 | 1,216 | 1,185 | 1,206 | +0.67% | 3,800 | - | +3.52% | - | - |
| 02/20 | 1,187 | 1,325 | 1,156 | 1,198 | +0.93% | 34,700 | - | +3.01% | - | - |
| 02/19 | 1,177 | 1,220 | 1,177 | 1,187 | +1.02% | 7,400 | - | +2.15% | - | - |
| 02/18 | 1,161 | 1,203 | 1,161 | 1,175 | +1.21% | 7,000 | - | +0.69% | - | - |
| 02/17 | 1,162 | 1,182 | 1,161 | 1,161 | -1.78% | 6,100 | - | -1.02% | - | - |
| 02/14 | 1,147 | 1,191 | 1,147 | 1,182 | +0.42% | 4,000 | - | +0.34% | - | - |
| 02/13 | 1,133 | 1,190 | 1,133 | 1,177 | +4.07% | 6,000 | - | -0.68% | - | - |
| 02/12 | 1,142 | 1,157 | 1,125 | 1,131 | -0.44% | 10,600 | - | -4.8% | - | - |
| 02/10 | 1,166 | 1,172 | 1,110 | 1,136 | -2.57% | 11,900 | - | -4.78% | - | - |
| 02/07 | 1,139 | 1,170 | 1,132 | 1,166 | +1.04% | 4,500 | - | -2.51% | - | - |
| 02/06 | 1,128 | 1,160 | 1,128 | 1,154 | +1.32% | 2,900 | - | -3.51% | - | - |
| 02/05 | 1,140 | 1,175 | 1,125 | 1,139 | +0.18% | 8,000 | - | -4.61% | - | - |
| 02/04 | 1,132 | 1,162 | 1,132 | 1,137 | +0.71% | 4,000 | - | -4.77% | - | - |
| 02/03 | 1,176 | 1,178 | 1,126 | 1,129 | -6.07% | 16,200 | - | -5.36% | - | - |
| 01/31 | 1,144 | 1,217 | 1,140 | 1,202 | +4.8% | 10,500 | - | +0.75% | - | - |
| 01/30 | 1,140 | 1,165 | 1,140 | 1,147 | -0.17% | 6,900 | - | -3.69% | - | - |
| 01/29 | 1,150 | 1,150 | 1,138 | 1,149 | 0% | 3,100 | - | -3.61% | - | - |
| 01/28 | 1,165 | 1,165 | 1,106 | 1,149 | -1.37% | 6,700 | - | -3.53% | - | - |
| 01/27 | 1,175 | 1,175 | 1,139 | 1,165 | -0.77% | 12,200 | - | -2.02% | - | - |
| 01/24 | 1,152 | 1,176 | 1,130 | 1,174 | +0.34% | 13,400 | - | -1.1% | - | - |
| 01/23 | 1,192 | 1,192 | 1,156 | 1,170 | -1.85% | 6,900 | - | -1.27% | - | - |
| 01/22 | 1,184 | 1,192 | 1,160 | 1,192 | +0.68% | 7,500 | - | +0.85% | - | - |
| 01/21 | 1,195 | 1,195 | 1,151 | 1,184 | +0.77% | 7,300 | - | +0.51% | - | - |
| 01/20 | 1,149 | 1,175 | 1,144 | 1,175 | +2.17% | 5,100 | - | 0% | - | - |
| 01/17 | 1,119 | 1,150 | 1,118 | 1,150 | +0.44% | 10,600 | - | -1.88% | - | - |
| 01/16 | 1,170 | 1,170 | 1,116 | 1,145 | -2.14% | 13,800 | - | -2.05% | - | - |
| 01/15 | 1,280 | 1,280 | 1,157 | 1,170 | -10.48% | 37,800 | - | +0.17% | - | - |
| 01/14 | 1,314 | 1,350 | 1,285 | 1,307 | -1.13% | 26,000 | - | +11.9% | - | - |
| 01/10 | 1,281 | 1,327 | 1,281 | 1,322 | +1.77% | 9,200 | - | +13.97% | - | - |
| 01/09 | 1,360 | 1,361 | 1,275 | 1,299 | -3.49% | 20,000 | - | +12.86% | - | - |
| 01/08 | 1,283 | 1,366 | 1,283 | 1,346 | +5.9% | 21,000 | - | +17.76% | - | - |
| 01/07 | 1,237 | 1,281 | 1,237 | 1,271 | +1.84% | 11,900 | - | +12.28% | - | - |
| 01/06 | 1,215 | 1,256 | 1,215 | 1,248 | +2.72% | 10,700 | - | +11.03% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,180 | 1,215 | 1,150 | 1,215 | +5.19% | 13,600 | - | +8.68% | - | - |
| 12/27 | 1,119 | 1,155 | 1,119 | 1,155 | +3.22% | 5,900 | - | +3.87% | - | - |
| 12/26 | 1,127 | 1,133 | 1,110 | 1,119 | -0.71% | 18,100 | - | +0.9% | - | - |
| 12/25 | 1,127 | 1,133 | 1,116 | 1,127 | 0% | 5,900 | - | +1.71% | - | - |
| 12/24 | 1,110 | 1,131 | 1,105 | 1,127 | -0.18% | 11,900 | - | +1.99% | - | - |
| 12/23 | 1,140 | 1,141 | 1,120 | 1,129 | -1.83% | 3,600 | - | +2.36% | - | - |
| 12/20 | 1,166 | 1,166 | 1,141 | 1,150 | -1.12% | 4,400 | - | +4.55% | - | - |
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 | 4,690 7/5 | 1,500 10/16 | 3,230,800 2/27 | +42.15% 7/3 | -22.68% 10/16 |
| 2024年 11月期 | 2,278 3/4 | 980 8/5 | 813,900 7/25 | +44.59% 7/16 | -28.56% 8/5 |
| 最新 | 1,106 2025/5/23 | 5,900 | +6.45% 1,039 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/05/23 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
980円（2024/08/05） - 13%（1.13倍）
1,106円（5/23）