株価チャート
株価
5/21
- 前日 (5/20)
- 717
- 始値
- 725
- 高値
- 739
- 安値
- 686
- 終値 -2.93%
- 696
- 出来高 +32.58%
- 295,000
乖離率
- 株価（5日）
移動平均値 - -4.92%
732 - 株価（25日）
移動平均値 - -9.96%
773 - 出来高（5日）
移動平均値 - -41.44%
503,720
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 | 725 | 739 | 686 | 696 | -2.93% | 295,000 | 116億2097万 | -9.96% | 58.69 | 1.63 |
| 05/20 | 713 | 732 | 702 | 717 | 0% | 222,500 | 119億7160万 | -7.72% | 60.46 | 1.68 |
| 05/19 | 717 | 737 | 701 | 717 | -4.02% | 1,171,700 | 119億7160万 | -8.08% | 60.46 | 1.68 |
| 05/16 | 797 | 826 | 696 | 747 | -4.48% | 658,600 | 124億7250万 | -4.48% | 62.99 | 1.75 |
| 05/15 | 788 | 807 | 771 | 782 | -4.63% | 170,800 | 130億5689万 | -0.13% | 65.94 | 1.83 |
| 05/14 | 806 | 828 | 801 | 820 | +2.24% | 121,600 | 136億9137万 | +4.99% | 69.15 | 1.92 |
| 05/13 | 784 | 806 | 778 | 802 | +3.62% | 75,600 | 133億9083万 | +2.82% | 67.63 | 1.88 |
| 05/12 | 781 | 785 | 761 | 774 | -1.9% | 137,400 | 129億2332万 | -0.9% | 65.27 | 1.82 |
| 05/09 | 794 | 805 | 777 | 789 | +1.02% | 172,300 | 131億7377万 | +0.64% | 66.53 | 1.85 |
| 05/08 | 781 | 785 | 757 | 781 | +1.96% | 84,800 | 130億4020万 | -0.76% | 65.86 | 1.83 |
| 05/07 | 764 | 779 | 756 | 766 | -0.26% | 133,100 | 127億8974万 | -2.92% | 64.59 | 1.8 |
| 05/02 | 769 | 769 | 736 | 768 | -2.04% | 108,300 | 128億2314万 | -2.91% | 64.76 | 1.8 |
| 05/01 | 805 | 806 | 784 | 784 | -2% | 77,400 | 130億9029万 | -1.13% | 66.11 | 1.84 |
| 04/30 | 802 | 807 | 780 | 800 | -0.25% | 113,100 | 133億5744万 | +0.5% | 67.46 | 1.88 |
| 04/28 | 785 | 813 | 785 | 802 | +2.17% | 65,400 | 133億9083万 | +0.5% | 67.63 | 1.88 |
| 04/25 | 801 | 804 | 780 | 785 | -0.13% | 56,500 | 131億698万 | -1.88% | 66.2 | 1.84 |
| 04/24 | 786 | 799 | 763 | 786 | +1.03% | 83,600 | 131億2368万 | -2.12% | 66.28 | 1.84 |
| 04/23 | 787 | 791 | 756 | 778 | +0.78% | 85,300 | 129億9011万 | -3.47% | 65.61 | 1.83 |
| 04/22 | 785 | 798 | 760 | 772 | -1.91% | 59,900 | 128億8992万 | -4.46% | 65.1 | 1.81 |
| 04/21 | 785 | 811 | 778 | 787 | +1.29% | 122,200 | 131億4038万 | -3.32% | 66.37 | 1.85 |
| 04/18 | 764 | 795 | 761 | 777 | +3.19% | 51,000 | 129億7341万 | -5.01% | 65.52 | 1.82 |
| 04/17 | 752 | 771 | 745 | 753 | 0% | 31,700 | 125億7269万 | -8.51% | 63.5 | 1.77 |
| 04/16 | 797 | 797 | 740 | 753 | -3.71% | 74,200 | 125億7269万 | -9.17% | 63.5 | 1.77 |
| 04/15 | 805 | 811 | 778 | 782 | -2.86% | 52,900 | 130億5689万 | -6.24% | 65.94 | 1.83 |
| 04/14 | 821 | 833 | 804 | 805 | -0.49% | 25,100 | 134億4092万 | -3.94% | 67.88 | 1.89 |
| 04/11 | 765 | 811 | 759 | 809 | +3.19% | 261,500 | 135億771万 | -3.8% | 68.22 | 1.9 |
| 04/10 | 800 | 805 | 769 | 784 | +2.62% | 74,300 | 130億9029万 | -7.22% | 66.11 | 1.84 |
| 04/09 | 758 | 771 | 725 | 764 | -1.16% | 98,100 | 127億5635万 | -9.91% | 64.43 | 1.79 |
| 04/08 | 747 | 775 | 739 | 773 | +4.18% | 91,700 | 129億662万 | -9.38% | 65.18 | 1.81 |
| 04/07 | 700 | 742 | 645 | 742 | -4.26% | 392,700 | 123億8902万 | -13.62% | 62.57 | 1.74 |
| 04/04 | 818 | 830 | 723 | 775 | -8.61% | 216,700 | 129億4002万 | -10.61% | 65.35 | 1.82 |
| 04/03 | 820 | 853 | 809 | 848 | +0.47% | 50,000 | 141億5888万 | -3.31% | 71.51 | 1.99 |
| 04/02 | 842 | 850 | 836 | 844 | -0.24% | 32,200 | 140億9209万 | -4.2% | 71.17 | 1.98 |
| 04/01 | 839 | 862 | 837 | 846 | +1.81% | 36,600 | 141億2549万 | -4.62% | 71.34 | 1.98 |
| 03/31 | 832 | 832 | 806 | 831 | +0.12% | 47,700 | 138億7504万 | -6.73% | 70.08 | 1.95 |
| 03/28 | 820 | 846 | 820 | 830 | +0.48% | 59,900 | 138億5834万 | -7.26% | 69.99 | 1.95 |
| 03/27 | 847 | 860 | 820 | 826 | -3.17% | 99,500 | 137億9155万 | -8.12% | 69.65 | 1.94 |
| 03/26 | 847 | 862 | 839 | 853 | 0% | 57,100 | 142億4237万 | -5.12% | 71.93 | 2 |
| 03/25 | 848 | 854 | 837 | 853 | +0.95% | 33,600 | 142億4237万 | -4.91% | 71.93 | 2 |
| 03/24 | 850 | 858 | 840 | 845 | -0.71% | 60,000 | 141億879万 | -5.8% | 71.26 | 1.98 |
| 03/21 | 857 | 867 | 849 | 851 | -0.7% | 34,800 | 142億897万 | -5.13% | 71.76 | 2 |
| 03/19 | 850 | 862 | 845 | 857 | +0.82% | 59,300 | 143億915万 | -4.57% | 72.27 | 2.01 |
| 03/18 | 890 | 900 | 846 | 850 | -5.56% | 86,200 | 141億9228万 | -5.35% | 71.68 | 1.99 |
| 03/17 | 881 | 908 | 878 | 900 | +0.78% | 71,700 | 150億2712万 | +0.45% | 75.89 | 2.11 |
| 03/14 | 885 | 904 | 880 | 893 | -1.65% | 82,800 | 149億1024万 | +0.22% | 75.3 | 2.1 |
| 03/13 | 917 | 940 | 903 | 908 | +0.67% | 71,300 | 151億6069万 | +2.37% | 76.57 | 2.13 |
| 03/12 | 860 | 914 | 860 | 902 | +3.09% | 68,500 | 150億6051万 | +2.27% | 76.06 | 2.12 |
| 03/11 | 863 | 875 | 806 | 875 | -1.91% | 204,200 | 146億970万 | -0.23% | 73.79 | 2.05 |
| 03/10 | 907 | 911 | 885 | 892 | +1.71% | 77,600 | 148億9354万 | +2.06% | 75.22 | 2.09 |
| 03/07 | 889 | 894 | 866 | 877 | -2.99% | 68,600 | 146億4309万 | +0.69% | 73.95 | 2.06 |
| 03/06 | 881 | 928 | 871 | 904 | +5.48% | 126,400 | 150億9390万 | +4.15% | 76.23 | 2.12 |
| 03/05 | 874 | 874 | 840 | 857 | -3.6% | 253,300 | 143億915万 | -0.81% | 72.27 | 2.01 |
| 03/04 | 917 | 917 | 856 | 889 | -3.47% | 149,800 | 148億4345万 | +3.37% | 74.97 | 2.09 |
| 03/03 | 949 | 953 | 915 | 921 | -4.06% | 173,200 | 153億7775万 | +7.85% | 77.67 | 2.16 |
| 02/28 | 979 | 992 | 948 | 960 | -4.86% | 164,400 | 160億2892万 | +13.34% | 80.95 | 2.25 |
| 02/27 | 986 | 1,019 | 955 | 1,009 | +5.54% | 141,400 | 168億4707万 | +20.41% | 85.09 | 2.37 |
| 02/26 | 973 | 975 | 921 | 956 | -3.24% | 137,000 | 159億6214万 | +15.6% | 80.62 | 2.24 |
| 02/25 | 955 | 995 | 931 | 988 | +4.44% | 105,000 | 164億9643万 | +20.63% | 83.32 | 2.32 |
| 02/21 | 946 | 968 | 938 | 946 | +0.53% | 103,600 | 157億9517万 | +16.79% | 79.77 | 2.22 |
| 02/20 | 940 | 963 | 927 | 941 | +0.86% | 221,000 | 157億1168万 | +17.33% | 79.35 | 2.21 |
| 02/19 | 831 | 951 | 831 | 933 | +12.82% | 233,900 | 155億7811万 | +17.51% | 78.68 | 2.19 |
| 02/18 | 796 | 829 | 786 | 827 | +3.89% | 50,900 | 138億825万 | +5.08% | 69.74 | 1.94 |
| 02/17 | 768 | 805 | 760 | 796 | -5.58% | 167,900 | 132億9065万 | +1.4% | 67.12 | 1.87 |
| 02/14 | 867 | 867 | 821 | 843 | -2.2% | 75,500 | 140億7540万 | +7.66% | 71.09 | 1.98 |
| 02/13 | 872 | 875 | 848 | 862 | -1.03% | 49,000 | 143億9264万 | +10.51% | 72.69 | 2.02 |
| 02/12 | 861 | 888 | 855 | 871 | +2.59% | 80,600 | 145億4291万 | +12.39% | 73.45 | 2.04 |
| 02/10 | 791 | 866 | 791 | 849 | +7.33% | 69,500 | 141億7558万 | +10.26% | 71.59 | 1.99 |
| 02/07 | 779 | 791 | 775 | 791 | +0.38% | 41,700 | 132億716万 | +3.13% | 66.7 | 1.86 |
| 02/06 | 787 | 793 | 781 | 788 | +0.13% | 20,700 | 131億5707万 | +2.87% | 66.45 | 1.85 |
| 02/05 | 782 | 789 | 777 | 787 | +0.64% | 23,300 | 131億4038万 | +2.88% | 66.37 | 1.85 |
| 02/04 | 788 | 792 | 776 | 782 | 0% | 44,700 | 130億5689万 | +2.36% | 65.94 | 1.83 |
| 02/03 | 805 | 805 | 781 | 782 | -2.86% | 25,200 | 130億5689万 | +2.36% | 65.94 | 1.83 |
| 01/31 | 811 | 824 | 804 | 805 | -0.74% | 26,100 | 134億4092万 | +5.37% | 67.88 | 1.89 |
| 01/30 | 807 | 824 | 801 | 811 | -0.37% | 44,700 | 135億4110万 | +6.29% | 68.39 | 1.9 |
| 01/29 | 777 | 814 | 777 | 814 | +3.56% | 87,700 | 135億9119万 | +6.54% | 68.64 | 1.91 |
| 01/28 | 757 | 794 | 756 | 786 | +3.83% | 85,200 | 131億2368万 | +2.75% | 66.28 | 1.84 |
| 01/27 | 742 | 768 | 742 | 757 | +2.02% | 79,200 | 126億3947万 | -1.17% | 63.84 | 1.78 |
| 01/24 | 742 | 754 | 735 | 742 | +0.68% | 63,200 | 123億8902万 | -3.51% | 62.57 | 1.74 |
| 01/23 | 732 | 740 | 721 | 737 | 0% | 56,500 | 123億554万 | -4.53% | 62.15 | 1.73 |
| 01/22 | 742 | 746 | 734 | 737 | -0.54% | 20,100 | 123億554万 | -5.15% | 62.15 | 1.73 |
| 01/21 | 757 | 757 | 731 | 741 | -2.11% | 32,200 | 123億7232万 | -5.12% | 62.49 | 1.74 |
| 01/20 | 751 | 760 | 745 | 757 | +0.26% | 25,600 | 126億3947万 | -3.69% | 63.84 | 1.78 |
| 01/17 | 760 | 760 | 742 | 755 | +0.67% | 16,400 | 126億608万 | -4.43% | 63.67 | 1.77 |
| 01/16 | 757 | 760 | 743 | 750 | -0.92% | 33,600 | 125億2260万 | -5.54% | 63.25 | 1.76 |
| 01/15 | 749 | 757 | 731 | 757 | -0.13% | 57,700 | 126億3947万 | -5.26% | 63.84 | 1.78 |
| 01/14 | 760 | 760 | 743 | 758 | -0.26% | 63,700 | 126億5617万 | -5.6% | 63.92 | 1.78 |
| 01/10 | 755 | 768 | 747 | 760 | 0% | 29,900 | 126億8956万 | -5.94% | 64.09 | 1.78 |
| 01/09 | 770 | 770 | 751 | 760 | +0.66% | 24,800 | 126億8956万 | -6.52% | 64.09 | 1.78 |
| 01/08 | 730 | 760 | 726 | 755 | +1.34% | 146,100 | 126億608万 | -7.7% | 63.67 | 1.77 |
| 01/07 | 745 | 752 | 741 | 745 | 0% | 68,000 | 124億3911万 | -9.48% | 62.82 | 1.75 |
| 01/06 | 762 | 762 | 735 | 745 | -2.36% | 113,500 | 124億3911万 | -10.13% | 62.82 | 1.75 |
| 2024 | ||||||||||
| 12/30 | 758 | 767 | 750 | 763 | -0.65% | 87,000 | 127億3965万 | -8.62% | - | 1.79 |
| 12/27 | 759 | 777 | 757 | 768 | 0% | 97,600 | 128億2314万 | -8.57% | - | 1.8 |
| 12/26 | 770 | 780 | 756 | 768 | -0.26% | 107,000 | 128億2314万 | -9.11% | - | 1.8 |
| 12/25 | 776 | 784 | 760 | 770 | -1.03% | 227,400 | 128億5653万 | -9.31% | - | 1.81 |
| 12/24 | 765 | 778 | 760 | 778 | +0.91% | 96,600 | 129億9011万 | -8.69% | - | 1.83 |
| 12/23 | 778 | 792 | 764 | 771 | -3.75% | 220,700 | 128億7323万 | -9.82% | - | 1.81 |
| 12/20 | 820 | 829 | 795 | 801 | -3.14% | 143,600 | 133億7413万 | -6.64% | - | 1.88 |
| 12/19 | 811 | 827 | 797 | 827 | +0.12% | 128,300 | 138億825万 | -3.73% | - | 1.94 |
| 12/18 | 833 | 848 | 817 | 826 | +0.98% | 139,600 | 137億9155万 | -4.51% | - | 1.94 |
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 | 1,345 9/26 | 610 12/14 | 1,780,900 9/26 | 224億3029万 | 101億7284万 | +13.97% 2/5 | -21.79% 12/14 |
| 2024年 12月期 | 1,593 3/27 | 606 1/17 1/16 | 1,226,200 3/27 | 265億6614万 | 101億614万 | +39.07% 2/20 | -21.8% 8/5 |
| 最新 | 696 2025/5/21 | 295,000 | 116億2097万 | -9.96% 773 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/05/21 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
606円（2024/01/17） - 15%（1.15倍）
696円（5/21）