株価チャート
株価
5/28
- 前日 (5/27)
- 1,590
- 始値
- 1,591
- 高値
- 1,610
- 安値
- 1,562
- 終値 -1.64%
- 1,564
- 出来高 -20.95%
- 44,900
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,586 - 株価（25日）
移動平均値 - -1.45%
1,587 - 出来高（5日）
移動平均値 - -2.77%
46,180
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,591 | 1,610 | 1,562 | 1,564 | -1.64% | 44,900 | 172億2664万 | -1.45% | 106.34 | 11.81 |
| 05/27 | 1,573 | 1,601 | 1,551 | 1,590 | +1.08% | 56,800 | 175億1302万 | +0.25% | 108.1 | 12.01 |
| 05/26 | 1,577 | 1,630 | 1,558 | 1,573 | -0.19% | 48,200 | 173億2577万 | -0.63% | 106.95 | 11.88 |
| 05/23 | 1,618 | 1,626 | 1,576 | 1,576 | -3.08% | 27,200 | 173億5882万 | -0.25% | 107.15 | 11.91 |
| 05/22 | 1,553 | 1,630 | 1,523 | 1,626 | +3.7% | 53,800 | 179億954万 | +3.04% | 110.55 | 12.28 |
| 05/21 | 1,661 | 1,661 | 1,568 | 1,568 | -6.16% | 88,000 | 172億5972万 | -0.19% | 106.61 | 11.85 |
| 05/20 | 1,706 | 1,721 | 1,658 | 1,671 | -3.19% | 57,500 | 183億9349万 | +6.57% | 113.61 | 12.62 |
| 05/19 | 1,680 | 1,777 | 1,665 | 1,726 | +2.62% | 70,400 | 189億9891万 | +10.78% | 117.35 | 13.04 |
| 05/16 | 1,592 | 1,718 | 1,590 | 1,682 | +6.12% | 72,000 | 185億1458万 | +9.01% | 114.36 | 12.71 |
| 05/15 | 1,661 | 1,709 | 1,560 | 1,585 | -2.4% | 73,000 | 174億4685万 | +3.39% | 107.76 | 11.97 |
| 05/14 | 1,627 | 1,640 | 1,600 | 1,624 | -0.18% | 18,800 | 178億7614万 | +6.84% | 110.42 | 12.27 |
| 05/13 | 1,648 | 1,660 | 1,627 | 1,627 | -0.49% | 20,600 | 179億916万 | +7.68% | 110.62 | 12.29 |
| 05/12 | 1,635 | 1,651 | 1,601 | 1,635 | 0% | 22,300 | 179億9722万 | +8.42% | 111.16 | 12.35 |
| 05/09 | 1,673 | 1,683 | 1,627 | 1,635 | -1.68% | 32,800 | 179億9722万 | +8.42% | 111.16 | 12.35 |
| 05/08 | 1,668 | 1,688 | 1,635 | 1,663 | -0.24% | 25,500 | 183億543万 | +10.28% | 113.07 | 12.56 |
| 05/07 | 1,574 | 1,677 | 1,552 | 1,667 | +8.6% | 66,900 | 183億4946万 | +10.4% | 113.34 | 12.59 |
| 05/02 | 1,522 | 1,540 | 1,515 | 1,535 | 0% | 14,200 | 168億9648万 | +1.32% | 104.36 | 11.6 |
| 05/01 | 1,548 | 1,548 | 1,510 | 1,535 | -0.32% | 13,400 | 168億9648万 | +0.72% | 104.36 | 11.6 |
| 04/30 | 1,525 | 1,543 | 1,503 | 1,540 | +1.12% | 22,200 | 169億5151万 | +0.39% | 104.7 | 11.63 |
| 04/28 | 1,539 | 1,550 | 1,520 | 1,523 | -0.98% | 17,500 | 167億6439万 | -1.49% | 103.55 | 11.51 |
| 04/25 | 1,510 | 1,544 | 1,510 | 1,538 | +2.4% | 22,700 | 169億2950万 | -1.47% | 104.57 | 11.62 |
| 04/24 | 1,515 | 1,545 | 1,501 | 1,502 | +0.6% | 15,800 | 165億3323万 | -4.57% | 102.12 | 11.35 |
| 04/23 | 1,501 | 1,510 | 1,486 | 1,493 | -0.07% | 15,900 | 164億3416万 | -6.04% | 101.51 | 11.28 |
| 04/22 | 1,504 | 1,538 | 1,482 | 1,494 | -0.93% | 23,700 | 164億4517万 | -6.8% | 101.58 | 11.29 |
| 04/21 | 1,530 | 1,530 | 1,490 | 1,508 | -1.5% | 19,700 | 165億9662万 | -6.74% | 102.53 | 11.39 |
| 04/18 | 1,517 | 1,549 | 1,509 | 1,531 | +0.13% | 21,500 | 168億4975万 | -5.96% | 104.09 | 11.57 |
| 04/17 | 1,481 | 1,530 | 1,481 | 1,529 | +2.82% | 17,400 | 168億2774万 | -6.54% | 103.96 | 11.55 |
| 04/16 | 1,521 | 1,542 | 1,484 | 1,487 | -2.43% | 50,800 | 163億6550万 | -9.55% | 101.1 | 11.23 |
| 04/15 | 1,490 | 1,527 | 1,487 | 1,524 | +4.38% | 28,600 | 167億7271万 | -7.64% | 103.62 | 11.51 |
| 04/14 | 1,508 | 1,526 | 1,460 | 1,460 | -1.22% | 32,600 | 160億6835万 | -11.89% | 99.27 | 11.03 |
| 04/11 | 1,412 | 1,479 | 1,382 | 1,478 | +2.57% | 29,700 | 162億6645万 | -11.34% | 100.49 | 11.17 |
| 04/10 | 1,531 | 1,531 | 1,440 | 1,441 | +7.22% | 43,100 | 158億5924万 | -14.02% | 97.97 | 10.89 |
| 04/09 | 1,399 | 1,399 | 1,302 | 1,344 | -5.95% | 85,100 | 147億9168万 | -20.19% | 91.38 | 10.15 |
| 04/08 | 1,312 | 1,445 | 1,308 | 1,429 | +14.14% | 84,300 | 157億2717万 | -15.74% | 97.16 | 10.8 |
| 04/07 | 1,208 | 1,294 | 1,200 | 1,252 | -10.76% | 111,800 | 137億7916万 | -26.57% | 85.12 | 9.46 |
| 04/04 | 1,494 | 1,509 | 1,335 | 1,403 | -10.01% | 135,300 | 154億4102万 | -18.34% | 95.39 | 10.6 |
| 04/03 | 1,548 | 1,595 | 1,511 | 1,559 | -4.24% | 68,700 | 171億5791万 | -9.68% | 106 | 11.78 |
| 04/02 | 1,643 | 1,652 | 1,600 | 1,628 | -1.27% | 25,700 | 179億1731万 | -5.79% | 110.69 | 12.3 |
| 04/01 | 1,701 | 1,705 | 1,645 | 1,649 | -2.43% | 34,200 | 181億4843万 | -4.63% | 112.12 | 12.46 |
| 03/31 | 1,780 | 1,786 | 1,682 | 1,690 | -6.68% | 74,600 | 185億9966万 | -2.42% | 114.9 | 12.76 |
| 03/28 | 1,774 | 1,815 | 1,766 | 1,811 | +3.84% | 28,300 | 199億3135万 | +4.44% | 123.13 | 13.67 |
| 03/27 | 1,805 | 1,814 | 1,733 | 1,744 | -3.38% | 33,200 | 191億9397万 | +1.04% | 118.57 | 13.16 |
| 03/26 | 1,844 | 1,844 | 1,803 | 1,805 | -1.63% | 49,600 | 198億6532万 | +4.94% | 122.72 | 13.62 |
| 03/25 | 1,899 | 1,899 | 1,835 | 1,835 | -3.06% | 56,600 | 201億9549万 | +7.18% | 124.76 | 13.85 |
| 03/24 | 1,826 | 1,905 | 1,826 | 1,893 | +2.1% | 42,300 | 208億3382万 | +11.16% | 128.7 | 14.29 |
| 03/21 | 1,865 | 1,925 | 1,838 | 1,854 | -1.12% | 64,900 | 201億7307万 | +9.32% | 126.05 | 13.84 |
| 03/19 | 1,850 | 1,879 | 1,834 | 1,875 | +1.79% | 33,000 | 204億157万 | +10.95% | 127.48 | 13.99 |
| 03/18 | 1,845 | 1,849 | 1,825 | 1,842 | -0.05% | 29,500 | 200億4250万 | +9.51% | 125.24 | 13.75 |
| 03/17 | 1,827 | 1,855 | 1,816 | 1,843 | +2.39% | 44,200 | 200億5338万 | +10.29% | 125.31 | 13.75 |
| 03/14 | 1,718 | 1,857 | 1,718 | 1,800 | +3.93% | 132,200 | 195億8551万 | +8.43% | 122.38 | 13.43 |
| 03/13 | 1,737 | 1,769 | 1,720 | 1,732 | +1.23% | 62,100 | 188億4561万 | +4.97% | 117.76 | 12.93 |
| 03/12 | 1,660 | 1,741 | 1,622 | 1,711 | +3.82% | 69,900 | 186億1711万 | +4.14% | 116.33 | 12.77 |
| 03/11 | 1,679 | 1,690 | 1,512 | 1,648 | -2.31% | 114,200 | 179億3162万 | +0.67% | 112.05 | 12.3 |
| 03/10 | 1,739 | 1,770 | 1,685 | 1,687 | -2.15% | 45,700 | 183億5597万 | +3.37% | 114.7 | 12.59 |
| 03/07 | 1,676 | 1,774 | 1,661 | 1,724 | +1.35% | 61,800 | 187億5856万 | +5.96% | 117.21 | 12.87 |
| 03/06 | 1,660 | 1,729 | 1,660 | 1,701 | +3.85% | 77,700 | 185億830万 | +4.74% | 115.65 | 12.69 |
| 03/05 | 1,651 | 1,662 | 1,626 | 1,638 | -1.09% | 21,800 | 178億2281万 | +1.11% | 111.37 | 12.22 |
| 03/04 | 1,639 | 1,680 | 1,618 | 1,656 | +0.67% | 32,600 | 180億1867万 | +2.29% | 112.59 | 12.36 |
| 03/03 | 1,586 | 1,648 | 1,576 | 1,645 | +4.11% | 32,600 | 178億9898万 | +1.48% | 111.84 | 12.28 |
| 02/28 | 1,610 | 1,651 | 1,580 | 1,580 | -1.99% | 60,400 | 171億9172万 | -2.71% | 107.42 | 11.79 |
| 02/27 | 1,591 | 1,629 | 1,590 | 1,612 | +0.62% | 18,300 | 175億3991万 | -0.92% | 109.6 | 12.03 |
| 02/26 | 1,650 | 1,677 | 1,601 | 1,602 | -2.91% | 39,800 | 174億3110万 | -1.6% | 108.92 | 11.96 |
| 02/25 | 1,683 | 1,707 | 1,649 | 1,650 | -4.24% | 46,600 | 179億5338万 | +1.16% | 112.18 | 12.31 |
| 02/21 | 1,739 | 1,760 | 1,711 | 1,723 | -0.92% | 39,100 | 187億4768万 | +5.38% | 117.15 | 12.86 |
| 02/20 | 1,600 | 1,763 | 1,600 | 1,739 | +8.69% | 120,400 | 189億439万 | +6.17% | 118.23 | 12.97 |
| 02/19 | 1,606 | 1,627 | 1,588 | 1,600 | -0.99% | 45,200 | 173億9334万 | -2.56% | 108.78 | 11.93 |
| 02/18 | 1,601 | 1,669 | 1,601 | 1,616 | +0.75% | 75,700 | 175億6727万 | -2.18% | 109.87 | 12.05 |
| 02/17 | 1,555 | 1,638 | 1,530 | 1,604 | +0.38% | 91,500 | 174億3682万 | -3.55% | 109.06 | 11.96 |
| 02/14 | 1,709 | 1,878 | 1,552 | 1,598 | -6.77% | 290,700 | 173億7160万 | -4.31% | 108.65 | 11.91 |
| 02/13 | 1,712 | 1,731 | 1,672 | 1,714 | +0.53% | 55,500 | 186億3261万 | +1.96% | 116.53 | 12.78 |
| 02/12 | 1,708 | 1,739 | 1,652 | 1,705 | +2.03% | 66,000 | 185億3478万 | +1.25% | 115.92 | 12.71 |
| 02/10 | 1,576 | 1,702 | 1,571 | 1,671 | +6.43% | 100,300 | 181億6517万 | -0.83% | 113.61 | 12.46 |
| 02/07 | 1,575 | 1,582 | 1,558 | 1,570 | -0.32% | 31,300 | 170億6721万 | -7.43% | 106.74 | 11.71 |
| 02/06 | 1,557 | 1,596 | 1,555 | 1,575 | +1.09% | 29,800 | 171億2157万 | -7.73% | 107.08 | 11.74 |
| 02/05 | 1,578 | 1,578 | 1,532 | 1,558 | +0.06% | 22,200 | 169億3676万 | -9.31% | 105.93 | 11.62 |
| 02/04 | 1,570 | 1,579 | 1,545 | 1,557 | +0.78% | 27,200 | 169億2589万 | -9.79% | 105.86 | 11.61 |
| 02/03 | 1,522 | 1,545 | 1,490 | 1,545 | +0.52% | 44,400 | 167億9544万 | -10.64% | 105.04 | 11.52 |
| 01/31 | 1,548 | 1,568 | 1,522 | 1,537 | -1.22% | 51,700 | 167億848万 | -11% | 104.5 | 11.46 |
| 01/30 | 1,653 | 1,653 | 1,551 | 1,556 | -5.53% | 106,500 | 169億1502万 | -9.74% | 105.79 | 11.6 |
| 01/29 | 1,600 | 1,658 | 1,589 | 1,647 | +3.32% | 97,600 | 179億427万 | -4.3% | 111.98 | 12.28 |
| 01/28 | 1,585 | 1,607 | 1,517 | 1,594 | -0.93% | 123,000 | 173億2811万 | -6.95% | 108.38 | 11.88 |
| 01/27 | 1,748 | 1,748 | 1,609 | 1,609 | -6.56% | 145,700 | 174億9118万 | -5.69% | 109.4 | 12 |
| 01/24 | 1,723 | 1,777 | 1,694 | 1,722 | +0.12% | 52,700 | 187億1958万 | +1.35% | 117.08 | 12.84 |
| 01/23 | 1,687 | 1,729 | 1,628 | 1,720 | +4.24% | 52,000 | 186億9784万 | +1.96% | 116.94 | 12.82 |
| 01/22 | 1,650 | 1,690 | 1,625 | 1,650 | +0.86% | 35,800 | 179億3688万 | -1.49% | 112.18 | 12.3 |
| 01/21 | 1,665 | 1,707 | 1,611 | 1,636 | -2.04% | 59,600 | 177億7644万 | -1.8% | 111.23 | 12.19 |
| 01/20 | 1,733 | 1,778 | 1,664 | 1,670 | -5.11% | 110,300 | 181億4588万 | +0.85% | 113.54 | 12.45 |
| 01/17 | 1,790 | 1,794 | 1,702 | 1,760 | -2.55% | 59,400 | 191億2380万 | +6.86% | 119.66 | 13.12 |
| 01/16 | 1,816 | 1,850 | 1,803 | 1,806 | -1.04% | 30,200 | 196億2363万 | +10.73% | 122.79 | 13.46 |
| 01/15 | 1,844 | 1,860 | 1,807 | 1,825 | -1.35% | 30,100 | 198億3008万 | +12.86% | 124.08 | 13.6 |
| 01/14 | 1,892 | 1,895 | 1,838 | 1,850 | -2.22% | 54,300 | 201億173万 | +15.41% | 125.78 | 13.79 |
| 01/10 | 1,777 | 1,939 | 1,755 | 1,892 | +6.17% | 109,400 | 205億5809万 | +19.07% | 128.64 | 14.1 |
| 01/09 | 1,850 | 1,861 | 1,782 | 1,782 | -4.5% | 47,100 | 193億6285万 | +13.14% | 121.16 | 13.28 |
| 01/08 | 1,837 | 1,867 | 1,790 | 1,866 | +3.84% | 48,800 | 202億7558万 | +19.31% | 126.87 | 13.91 |
| 01/07 | 1,798 | 1,864 | 1,733 | 1,797 | +3.75% | 117,900 | 195億2584万 | +16.16% | 122.18 | 13.39 |
| 01/06 | 1,941 | 1,941 | 1,732 | 1,732 | -10.72% | 160,300 | 188億1956万 | +12.91% | 117.76 | 12.91 |
| 2024 | ||||||||||
| 12/30 | 1,824 | 1,950 | 1,824 | 1,940 | +5.38% | 74,300 | 210億7965万 | +27.3% | 45.33 | 15.17 |
| 12/27 | 1,886 | 1,925 | 1,801 | 1,841 | -1.45% | 138,100 | 200億393万 | +22.08% | 43.02 | 14.4 |
| 12/26 | 1,770 | 1,980 | 1,753 | 1,868 | +7.42% | 292,200 | 202億9731万 | +25.03% | 43.65 | 14.61 |
| 12/25 | 1,648 | 1,739 | 1,634 | 1,739 | +6.43% | 131,300 | 188億9562万 | +17.74% | 40.64 | 13.6 |
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 12月期 | 1,277 2,554 9/22 | 596 1,192 11/15 | 9,040,600 4,520,300 9/22 | 133億531万 | 62億2057万 | +17.33% 1/29 | -24.04% 11/1 |
| 2024年 12月期 | 1,980 12/26 | 683 8/5 | 1,107,200 553,600 3/5 | 215億1428万 | 73億7007万 | +57.24% 3/4 | -33.56% 8/5 |
| 最新 | 1,564 2025/5/28 | 44,900 | 172億2664万 | -1.45% 1,587 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 166%（2.66倍）
- 2025/05/28 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
596円（2023/11/15） - 162%（2.62倍）
1,564円（5/28）