株価チャート
株価
5/23
- 前日 (5/22)
- 3,010
- 始値
- 2,975
- 高値
- 3,170
- 安値
- 2,970
- 終値 +1%
- 3,040
- 出来高 +36.31%
- 417,100
乖離率
- 株価（5日）
移動平均値 - +2.25%
2,973 - 株価（25日）
移動平均値 - +13.18%
2,686 - 出来高（5日）
移動平均値 - -37.51%
667,480
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 | 2,975 | 3,170 | 2,970 | 3,040 | +1% | 417,100 | 294億1048万 | +13.18% | 81.92 | 7.07 |
| 05/22 | 3,005 | 3,060 | 2,981 | 3,010 | -2.11% | 306,000 | 291億2024万 | +12.99% | 81.11 | 7 |
| 05/21 | 3,050 | 3,330 | 3,050 | 3,075 | +6.96% | 1,554,700 | 289億2222万 | +17.05% | 82.87 | 7.15 |
| 05/20 | 2,830 | 2,928 | 2,714 | 2,875 | +0.42% | 395,000 | 270億4110万 | +11.13% | 77.48 | 6.68 |
| 05/19 | 2,833 | 3,050 | 2,810 | 2,863 | +2.87% | 664,600 | 269億2823万 | +12.23% | 77.15 | 6.65 |
| 05/16 | 2,828 | 2,886 | 2,728 | 2,783 | -0.61% | 302,600 | 261億7578万 | +10.92% | 75 | 6.47 |
| 05/15 | 2,753 | 2,820 | 2,732 | 2,800 | +0.14% | 152,500 | 263億3568万 | +13.22% | 75.46 | 6.51 |
| 05/14 | 2,670 | 2,822 | 2,650 | 2,796 | +5.51% | 303,500 | 262億9805万 | +15.16% | 75.35 | 6.5 |
| 05/13 | 2,688 | 2,688 | 2,611 | 2,650 | +2.4% | 212,500 | 249億2484万 | +10.55% | 71.41 | 6.16 |
| 05/12 | 2,625 | 2,650 | 2,539 | 2,588 | -1.9% | 157,300 | 243億4169万 | +8.92% | 69.74 | 6.01 |
| 05/09 | 2,650 | 2,685 | 2,621 | 2,638 | -0.6% | 188,300 | 248億1197万 | +11.83% | 71.09 | 6.13 |
| 05/08 | 2,743 | 2,747 | 2,583 | 2,654 | -1.89% | 532,600 | 249億6246万 | +13.37% | 71.52 | 6.17 |
| 05/07 | 2,417 | 2,730 | 2,405 | 2,705 | +11.96% | 945,000 | 254億4214万 | +16.44% | 72.9 | 6.29 |
| 05/02 | 2,474 | 2,562 | 2,410 | 2,416 | -2.34% | 270,400 | 227億2392万 | +4.77% | 65.11 | 5.61 |
| 05/01 | 2,506 | 2,538 | 2,451 | 2,474 | -1.98% | 139,900 | 232億6945万 | +7.47% | 66.67 | 5.75 |
| 04/30 | 2,496 | 2,541 | 2,474 | 2,524 | +0.36% | 179,900 | 237億3973万 | +9.93% | 68.02 | 5.87 |
| 04/28 | 2,620 | 2,680 | 2,515 | 2,515 | -4.23% | 333,100 | 236億5508万 | +9.92% | 67.77 | 5.85 |
| 04/25 | 2,599 | 2,670 | 2,575 | 2,626 | +1.08% | 378,900 | 246億9910万 | +15.02% | 70.77 | 6.1 |
| 04/24 | 2,700 | 2,873 | 2,598 | 2,598 | -2.91% | 1,269,500 | 244億3574万 | +14.35% | 70.01 | 6.04 |
| 04/23 | 2,790 | 2,864 | 2,637 | 2,676 | -2.34% | 1,188,200 | 251億6938万 | +18.2% | 72.11 | 6.22 |
| 04/22 | 2,854 | 2,939 | 2,668 | 2,740 | -3.99% | 1,343,800 | 257億7134万 | +21.51% | 73.84 | 6.37 |
| 04/21 | 2,581 | 2,989 | 2,462 | 2,854 | +11.05% | 3,398,000 | 268億4358万 | +27.3% | 76.91 | 6.63 |
| 04/18 | 2,645 | 2,693 | 2,503 | 2,570 | +9.59% | 1,910,700 | 241億7239万 | +15.56% | 69.26 | 5.97 |
| 04/17 | 2,324 | 2,348 | 2,258 | 2,345 | +0.86% | 163,200 | 220億5613万 | +5.87% | 63.19 | 5.45 |
| 04/16 | 2,460 | 2,495 | 2,310 | 2,325 | -6.85% | 326,900 | 218億6802万 | +4.82% | 62.65 | 5.4 |
| 04/15 | 2,579 | 2,579 | 2,482 | 2,496 | +20.06% | 932,700 | 234億7637万 | +12.43% | 67.26 | 5.8 |
| 04/14 | 2,071 | 2,142 | 2,071 | 2,079 | -0.43% | 106,800 | 195億5424万 | -6.27% | 56.03 | 4.83 |
| 04/11 | 1,912 | 2,088 | 1,912 | 2,088 | +5.4% | 69,800 | 196億3889万 | -6.33% | 56.27 | 4.85 |
| 04/10 | 2,040 | 2,040 | 1,946 | 1,981 | +9.75% | 77,400 | 186億3249万 | -11.76% | 53.38 | 4.6 |
| 04/09 | 1,850 | 1,865 | 1,746 | 1,805 | -4.14% | 86,900 | 169億7710万 | -20.27% | 48.64 | 4.19 |
| 04/08 | 1,802 | 1,930 | 1,795 | 1,883 | +12.49% | 92,100 | 177億1074万 | -17.95% | 50.74 | 4.38 |
| 04/07 | 1,646 | 1,770 | 1,635 | 1,674 | -16.96% | 181,100 | 157億4497万 | -28.06% | 45.11 | 3.89 |
| 04/04 | 2,091 | 2,110 | 1,928 | 2,016 | -5.84% | 183,000 | 189億6168万 | -14.58% | 54.33 | 4.69 |
| 04/03 | 2,010 | 2,154 | 2,002 | 2,141 | -0.88% | 86,300 | 201億3738万 | -10.08% | 57.7 | 4.98 |
| 04/02 | 2,200 | 2,200 | 2,142 | 2,160 | -1.14% | 50,800 | 203億1609万 | -10% | 58.21 | 5.02 |
| 04/01 | 2,212 | 2,267 | 2,165 | 2,185 | -0.64% | 75,500 | 205億5123万 | -9.75% | 58.88 | 5.08 |
| 03/31 | 2,193 | 2,222 | 2,170 | 2,199 | -3.97% | 113,400 | 206億8291万 | -9.99% | 59.26 | 5.11 |
| 03/28 | 2,290 | 2,358 | 2,280 | 2,290 | -1.12% | 55,700 | 215億3882万 | -7.17% | 61.71 | 5.32 |
| 03/27 | 2,299 | 2,349 | 2,299 | 2,316 | -0.43% | 53,200 | 217億8336万 | -7.03% | 62.41 | 5.38 |
| 03/26 | 2,337 | 2,352 | 2,278 | 2,326 | +0.65% | 111,100 | 218億7742万 | -7.48% | 62.68 | 5.41 |
| 03/25 | 2,415 | 2,478 | 2,301 | 2,311 | -3.59% | 341,400 | 217億3634万 | -9.05% | 62.28 | 5.37 |
| 03/24 | 2,345 | 2,415 | 2,314 | 2,397 | +2.17% | 119,300 | 225億4522万 | -6.84% | 64.59 | 5.57 |
| 03/21 | 2,420 | 2,420 | 2,346 | 2,346 | -2.25% | 85,600 | 220億4207万 | -10.08% | 63.22 | 5.45 |
| 03/19 | 2,427 | 2,460 | 2,371 | 2,400 | -2.24% | 120,500 | 225億4944万 | -9.47% | 64.68 | 5.58 |
| 03/18 | 2,436 | 2,516 | 2,393 | 2,455 | +1.7% | 191,700 | 230億6619万 | -8.43% | 66.16 | 5.71 |
| 03/17 | 2,412 | 2,420 | 2,356 | 2,414 | +0.79% | 72,400 | 226億8097万 | -10.82% | 65.05 | 5.61 |
| 03/14 | 2,320 | 2,403 | 2,316 | 2,395 | +1.66% | 81,400 | 225億246万 | -12.01% | 64.54 | 5.57 |
| 03/13 | 2,421 | 2,462 | 2,339 | 2,356 | -2.36% | 116,900 | 221億3603万 | -13.89% | 63.49 | 5.48 |
| 03/12 | 2,395 | 2,447 | 2,388 | 2,413 | +1.39% | 83,800 | 226億7158万 | -12.32% | 65.03 | 5.61 |
| 03/11 | 2,350 | 2,392 | 2,290 | 2,380 | -2.78% | 172,600 | 223億6152万 | -13.71% | 64.14 | 5.53 |
| 03/10 | 2,400 | 2,470 | 2,390 | 2,448 | +4.17% | 124,100 | 230億42万 | -11.5% | 65.97 | 5.69 |
| 03/07 | 2,410 | 2,440 | 2,350 | 2,350 | -5.43% | 214,100 | 220億7966万 | -15.62% | 63.33 | 5.46 |
| 03/06 | 2,471 | 2,520 | 2,421 | 2,485 | +0.98% | 154,000 | 233億4806万 | -11.31% | 66.97 | 5.78 |
| 03/05 | 2,557 | 2,581 | 2,421 | 2,461 | -4.17% | 317,500 | 231億2257万 | -11.92% | 66.32 | 5.72 |
| 03/04 | 2,645 | 2,869 | 2,550 | 2,568 | -4.71% | 751,600 | 241億2790万 | -7.33% | 69.2 | 5.97 |
| 03/03 | 2,660 | 2,755 | 2,588 | 2,695 | +8.49% | 615,000 | 253億2114万 | -1.79% | 72.63 | 6.26 |
| 02/28 | 2,496 | 2,591 | 2,405 | 2,484 | -2.47% | 227,400 | 233億3867万 | -8.2% | 66.94 | 5.61 |
| 02/27 | 2,661 | 2,687 | 2,525 | 2,547 | -2.79% | 164,800 | 239億3059万 | -4.89% | 68.64 | 5.75 |
| 02/26 | 2,656 | 2,656 | 2,523 | 2,620 | -2.09% | 189,000 | 246億1647万 | -0.98% | 70.6 | 5.91 |
| 02/25 | 2,638 | 2,717 | 2,622 | 2,676 | -2.26% | 159,000 | 251億4262万 | +2.41% | 72.11 | 6.04 |
| 02/21 | 2,803 | 2,858 | 2,730 | 2,738 | -2.35% | 115,900 | 257億2515万 | +6.29% | 73.78 | 6.18 |
| 02/20 | 2,851 | 2,974 | 2,801 | 2,804 | -2.81% | 164,900 | 263億4526万 | +10.52% | 75.56 | 6.33 |
| 02/19 | 2,880 | 2,920 | 2,811 | 2,885 | -0.65% | 178,400 | 271億630万 | +15.49% | 77.75 | 6.51 |
| 02/18 | 3,015 | 3,095 | 2,881 | 2,904 | -3.36% | 278,500 | 272億8482万 | +18.63% | 78.26 | 6.55 |
| 02/17 | 3,030 | 3,190 | 3,000 | 3,005 | -2.91% | 239,100 | 282億3377万 | +25.37% | 80.98 | 6.78 |
| 02/14 | 3,360 | 3,380 | 3,000 | 3,095 | -5.93% | 423,900 | 290億7938万 | +32.1% | 83.4 | 6.99 |
| 02/13 | 3,500 | 3,510 | 3,065 | 3,290 | -3.66% | 497,700 | 309億1152万 | +43.92% | 88.66 | 7.43 |
| 02/12 | 3,200 | 3,585 | 3,195 | 3,415 | +8.76% | 865,200 | 320億8597万 | +53.76% | 92.03 | 7.71 |
| 02/10 | 3,245 | 3,380 | 3,115 | 3,140 | +1.13% | 734,700 | 295億218万 | +46.18% | 84.62 | 7.09 |
| 02/07 | 2,744 | 3,230 | 2,718 | 3,105 | +11.61% | 1,073,400 | 291億7333万 | +48.78% | 83.67 | 7.01 |
| 02/06 | 2,700 | 2,900 | 2,601 | 2,782 | +1.35% | 1,079,300 | 261億3855万 | +37.38% | 74.97 | 6.28 |
| 02/05 | 2,820 | 3,020 | 2,719 | 2,745 | -0.9% | 1,151,100 | 257億9092万 | +38.85% | 73.97 | 6.2 |
| 02/04 | 2,630 | 2,998 | 2,611 | 2,770 | +8.76% | 1,941,200 | 260億2581万 | +43.6% | 74.65 | 6.25 |
| 02/03 | 2,518 | 2,710 | 2,422 | 2,547 | -2.04% | 745,400 | 239億3059万 | +35.48% | 68.64 | 5.75 |
| 01/31 | 2,787 | 2,793 | 2,508 | 2,600 | -10.53% | 1,446,600 | 244億2856万 | +41.23% | 70.07 | 5.87 |
| 01/30 | 3,055 | 3,290 | 2,855 | 2,906 | +4.27% | 3,841,400 | 273億361万 | +61.27% | 78.31 | 6.56 |
| 01/29 | 2,787 | 2,787 | 2,787 | 2,787 | +21.86% | 68,600 | 261億8553万 | +59.08% | 75.1 | 6.29 |
| 01/28 | 1,890 | 2,287 | 1,886 | 2,287 | +21.2% | 260,100 | 214億8773万 | +33.82% | 61.63 | 5.16 |
| 01/27 | 1,909 | 1,930 | 1,868 | 1,887 | +0.21% | 133,200 | 177億2949万 | +12.05% | 50.85 | 4.26 |
| 01/24 | 1,738 | 1,886 | 1,731 | 1,883 | +7.78% | 130,300 | 176億9191万 | +12.28% | 50.74 | 4.25 |
| 01/23 | 1,805 | 1,805 | 1,747 | 1,747 | -1.91% | 52,300 | 164億1411万 | +4.42% | 47.08 | 3.94 |
| 01/22 | 1,776 | 1,821 | 1,776 | 1,781 | +1.31% | 58,400 | 167億3356万 | +6.26% | 47.99 | 4.02 |
| 01/21 | 1,787 | 1,787 | 1,741 | 1,758 | -1.29% | 52,900 | 165億1746万 | +4.64% | 47.38 | 3.97 |
| 01/20 | 1,760 | 1,801 | 1,749 | 1,781 | +1.31% | 50,000 | 167億3356万 | +5.7% | 47.99 | 4.02 |
| 01/17 | 1,720 | 1,768 | 1,705 | 1,758 | +0.17% | 80,800 | 165億1746万 | +4.15% | 47.38 | 3.97 |
| 01/16 | 1,865 | 1,865 | 1,730 | 1,755 | -4.1% | 154,000 | 164億8927万 | +3.72% | 47.29 | 3.96 |
| 01/15 | 1,840 | 1,927 | 1,802 | 1,830 | +11.59% | 536,200 | 171億9394万 | +7.77% | 49.32 | 4.13 |
| 01/14 | 1,686 | 1,700 | 1,621 | 1,640 | +0.86% | 135,900 | 154億878万 | -3.53% | 44.2 | 3.7 |
| 01/10 | 1,648 | 1,658 | 1,626 | 1,626 | -2.05% | 30,900 | 152億7724万 | -5.02% | 43.82 | 3.67 |
| 01/09 | 1,676 | 1,677 | 1,628 | 1,660 | -0.84% | 66,600 | 155億9669万 | -3.88% | 44.73 | 3.75 |
| 01/08 | 1,650 | 1,675 | 1,610 | 1,674 | +1.39% | 83,700 | 157億2823万 | -3.85% | 45.11 | 3.78 |
| 01/07 | 1,639 | 1,678 | 1,618 | 1,651 | +3.19% | 98,300 | 155億1213万 | -5.87% | 44.49 | 3.73 |
| 01/06 | 1,615 | 1,628 | 1,591 | 1,600 | -0.5% | 67,200 | 150億3296万 | -9.55% | 43.12 | 3.61 |
| 2024 | ||||||||||
| 12/30 | 1,572 | 1,619 | 1,568 | 1,608 | +2.16% | 79,300 | 151億812万 | -10.12% | 43.33 | 3.63 |
| 12/27 | 1,595 | 1,615 | 1,573 | 1,574 | -0.19% | 87,900 | 147億8867万 | -13.13% | 42.42 | 3.55 |
| 12/26 | 1,548 | 1,609 | 1,540 | 1,577 | +2.4% | 146,400 | 148億1686万 | -13.92% | 42.5 | 3.56 |
| 12/25 | 1,555 | 1,620 | 1,527 | 1,540 | -0.96% | 151,400 | 144億6922万 | -16.94% | 41.5 | 3.48 |
| 12/24 | 1,568 | 1,576 | 1,548 | 1,555 | -0.96% | 114,200 | 146億1015万 | -17.24% | 41.9 | 3.51 |
| 12/23 | 1,598 | 1,611 | 1,567 | 1,570 | -2.18% | 104,600 | 145億4448万 | -17.59% | 42.31 | 3.49 |
| 12/20 | 1,651 | 1,672 | 1,605 | 1,605 | -3.66% | 110,200 | 148億6872万 | -16.84% | 43.25 | 3.57 |
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 8月期 | 10,300 6/22 | 4,190 8/17 | 9,215,900 6/22 | 866億3742万 | 360億2939万 | +12.82% 9/29 | -27.67% 7/20 |
| 2024年 8月期 | 6,160 3/6 | 1,553 8/5 | 3,963,300 2/2 | 560億56万 | 142億9831万 | +47.67% 2/2 | -42.02% 8/5 |
| 最新 | 3,040 2025/5/23 | 417,100 | 294億1048万 | +13.18% 2,686 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -46%（0.54倍）
- 2025/05/23 vs 2024/12/30
- 89%（1.89倍）
- 過去安値
1,527円（2024/12/25） - 99%（1.99倍）
3,040円（5/23）