株価チャート
株価
5/23
- 前日 (5/22)
- 2,459
- 始値
- 2,448
- 高値
- 2,467
- 安値
- 2,370
- 終値 -3.62%
- 2,370
- 出来高 +16.05%
- 60,000
乖離率
- 株価（5日）
移動平均値 - -2.35%
2,427 - 株価（25日）
移動平均値 - +3.22%
2,296 - 出来高（5日）
移動平均値 - -17.26%
72,520
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 | 2,448 | 2,467 | 2,370 | 2,370 | -3.62% | 60,000 | 265億9851万 | +3.22% | 11.87 | 3.15 |
| 05/22 | 2,444 | 2,512 | 2,433 | 2,459 | +0.99% | 51,700 | 275億9735万 | +7.61% | 12.32 | 3.27 |
| 05/21 | 2,420 | 2,468 | 2,400 | 2,435 | +0.62% | 56,200 | 273億2800万 | +7.17% | 12.2 | 3.23 |
| 05/20 | 2,501 | 2,519 | 2,403 | 2,420 | -1.18% | 76,900 | 271億5966万 | +7.13% | 12.12 | 3.21 |
| 05/19 | 2,415 | 2,449 | 2,330 | 2,449 | +0.25% | 117,800 | 274億8512万 | +9.33% | 12.27 | 3.25 |
| 05/16 | 2,375 | 2,461 | 2,315 | 2,443 | +4.89% | 112,900 | 274億1778万 | +10.24% | 12.24 | 3.24 |
| 05/15 | 2,300 | 2,418 | 2,253 | 2,329 | +1.53% | 213,400 | 261億3836万 | +6.1% | 11.67 | 3.09 |
| 05/14 | 2,095 | 2,559 | 2,000 | 2,294 | +3.89% | 632,900 | 257億4556万 | +5.62% | 11.49 | 3.05 |
| 05/13 | 2,186 | 2,226 | 2,168 | 2,208 | -0.67% | 103,400 | 247億8038万 | +2.51% | 11.06 | 2.93 |
| 05/12 | 2,231 | 2,264 | 2,214 | 2,223 | -0.98% | 28,000 | 249億4872万 | +3.78% | 11.14 | 2.95 |
| 05/09 | 2,215 | 2,259 | 2,200 | 2,245 | +0.18% | 33,700 | 251億9563万 | +5.3% | 11.25 | 2.98 |
| 05/08 | 2,331 | 2,350 | 2,191 | 2,241 | -2.35% | 66,900 | 251億5074万 | +5.46% | 11.23 | 2.98 |
| 05/07 | 2,243 | 2,315 | 2,235 | 2,295 | +3.29% | 37,500 | 257億5678万 | +8.46% | 11.5 | 3.05 |
| 05/02 | 2,222 | 2,256 | 2,210 | 2,222 | -0.94% | 31,900 | 249億3750万 | +5.46% | 11.13 | 2.95 |
| 05/01 | 2,210 | 2,256 | 2,179 | 2,243 | +0.4% | 46,100 | 251億7318万 | +6.96% | 11.24 | 2.98 |
| 04/30 | 2,278 | 2,298 | 2,217 | 2,234 | -2.02% | 45,600 | 250億7218万 | +7.25% | 11.19 | 2.97 |
| 04/28 | 2,250 | 2,287 | 2,250 | 2,280 | +1.97% | 28,500 | 255億8844万 | +10.14% | 11.42 | 3.03 |
| 04/25 | 2,215 | 2,280 | 2,209 | 2,236 | -0.8% | 57,500 | 250億9462万 | +8.81% | 11.2 | 2.97 |
| 04/24 | 2,284 | 2,284 | 2,207 | 2,254 | -1.31% | 43,500 | 252億9664万 | +10.44% | 11.29 | 2.99 |
| 04/23 | 2,255 | 2,315 | 2,232 | 2,284 | +1.65% | 59,400 | 256億3333万 | +12.79% | 11.44 | 3.03 |
| 04/22 | 2,267 | 2,310 | 2,235 | 2,247 | -2.35% | 66,800 | 252億1808万 | +11.9% | 11.26 | 2.98 |
| 04/21 | 2,358 | 2,388 | 2,288 | 2,301 | -0.3% | 108,400 | 257億8201万 | +15.57% | 11.53 | 3.06 |
| 04/18 | 2,257 | 2,312 | 2,194 | 2,308 | +2.62% | 88,400 | 258億6044万 | +16.98% | 11.56 | 3.06 |
| 04/17 | 2,200 | 2,276 | 2,158 | 2,249 | +5.44% | 157,400 | 251億9937万 | +15.1% | 11.27 | 2.99 |
| 04/16 | 2,124 | 2,158 | 2,094 | 2,133 | +2.06% | 51,200 | 238億9962万 | +10.01% | 10.69 | 2.83 |
| 04/15 | 2,114 | 2,135 | 2,077 | 2,090 | -2.11% | 41,100 | 234億1782万 | +8.52% | 10.47 | 2.78 |
| 04/14 | 2,139 | 2,176 | 2,110 | 2,135 | +1.67% | 88,200 | 239億2203万 | +11.43% | 10.7 | 2.84 |
| 04/11 | 1,956 | 2,100 | 1,901 | 2,100 | +7.25% | 84,100 | 235億2987万 | +10.29% | 10.52 | 2.79 |
| 04/10 | 2,009 | 2,009 | 1,957 | 1,958 | +5.84% | 52,100 | 219億3880万 | +3.32% | 9.81 | 2.6 |
| 04/09 | 1,894 | 1,908 | 1,789 | 1,850 | -3.19% | 82,300 | 207億2869万 | -2.12% | 9.27 | 2.46 |
| 04/08 | 1,830 | 1,971 | 1,801 | 1,911 | +9.2% | 120,500 | 214億1218万 | +1.11% | 9.57 | 2.54 |
| 04/07 | 1,683 | 1,828 | 1,677 | 1,750 | -5.05% | 144,500 | 196億822万 | -7.31% | 8.77 | 2.32 |
| 04/04 | 1,837 | 1,856 | 1,729 | 1,843 | -3.56% | 218,100 | 206億5026万 | -2.59% | 9.23 | 2.45 |
| 04/03 | 1,853 | 1,951 | 1,830 | 1,911 | -3.04% | 67,200 | 214億1218万 | +1% | 9.57 | 2.54 |
| 04/02 | 2,097 | 2,097 | 1,910 | 1,971 | -4.69% | 97,300 | 220億8446万 | +4.29% | 9.88 | 2.62 |
| 04/01 | 2,035 | 2,101 | 1,974 | 2,068 | +1.62% | 105,700 | 231億7131万 | +9.82% | 10.36 | 2.75 |
| 03/31 | 2,043 | 2,089 | 2,001 | 2,035 | -1.55% | 103,100 | 228億156万 | +8.65% | 11.2 | 2.7 |
| 03/28 | 1,974 | 2,151 | 1,965 | 2,067 | +4.45% | 156,300 | 231億6011万 | +10.71% | 11.38 | 2.74 |
| 03/27 | 1,900 | 1,979 | 1,884 | 1,979 | +4.76% | 64,800 | 221億7410万 | +6.51% | 10.9 | 2.62 |
| 03/26 | 1,900 | 1,934 | 1,888 | 1,889 | -0.79% | 20,400 | 211億6567万 | +2.11% | 10.4 | 2.5 |
| 03/25 | 1,900 | 1,905 | 1,860 | 1,904 | +0.26% | 42,600 | 213億3374万 | +2.92% | 10.48 | 2.52 |
| 03/24 | 1,891 | 1,940 | 1,855 | 1,899 | -0.05% | 75,200 | 212億7772万 | +2.7% | 10.46 | 2.52 |
| 03/21 | 1,860 | 1,929 | 1,859 | 1,900 | +2.59% | 79,300 | 209億4693万 | +3.43% | 10.29 | 2.48 |
| 03/19 | 1,910 | 1,980 | 1,852 | 1,852 | +0.16% | 182,800 | 204億1774万 | +1.59% | 10.03 | 2.42 |
| 03/18 | 1,835 | 1,869 | 1,825 | 1,849 | +1.32% | 39,700 | 203億8467万 | +2.21% | 10.02 | 2.41 |
| 03/17 | 1,860 | 1,860 | 1,822 | 1,825 | -0.82% | 20,500 | 201億2007万 | +1.61% | 9.89 | 2.38 |
| 03/14 | 1,885 | 1,900 | 1,840 | 1,840 | -0.38% | 69,700 | 202億8544万 | +3.02% | 9.97 | 2.4 |
| 03/13 | 1,872 | 1,914 | 1,847 | 1,847 | -0.75% | 46,500 | 203億6262万 | +4.29% | 10.01 | 2.41 |
| 03/12 | 1,821 | 1,894 | 1,821 | 1,861 | +2.2% | 37,900 | 205億1696万 | +6.04% | 10.08 | 2.43 |
| 03/11 | 1,805 | 1,824 | 1,760 | 1,821 | -0.27% | 76,800 | 200億7597万 | +4.72% | 9.87 | 2.38 |
| 03/10 | 1,840 | 1,871 | 1,810 | 1,826 | -1.03% | 38,900 | 201億3110万 | +5.79% | 9.89 | 2.38 |
| 03/07 | 1,842 | 1,870 | 1,820 | 1,845 | -1.65% | 24,500 | 203億4057万 | +7.83% | 10 | 2.41 |
| 03/06 | 1,840 | 1,915 | 1,835 | 1,876 | +2.23% | 45,400 | 206億8233万 | +10.55% | 10.16 | 2.45 |
| 03/05 | 1,839 | 1,861 | 1,828 | 1,835 | -0.81% | 24,100 | 202億3032万 | +9.23% | 9.94 | 2.39 |
| 03/04 | 1,825 | 1,859 | 1,793 | 1,850 | -0.48% | 37,400 | 203億9569万 | +11.04% | 10.02 | 2.41 |
| 03/03 | 1,869 | 1,920 | 1,837 | 1,859 | +0.81% | 34,100 | 204億9491万 | +12.67% | 10.07 | 2.43 |
| 02/28 | 1,810 | 1,844 | 1,785 | 1,844 | -0.05% | 43,300 | 203億2954万 | +12.85% | 9.99 | 2.41 |
| 02/27 | 1,847 | 1,879 | 1,844 | 1,845 | -0.81% | 31,900 | 203億4057万 | +13.96% | 10 | 2.41 |
| 02/26 | 1,806 | 1,930 | 1,800 | 1,860 | +2.76% | 78,600 | 205億594万 | +16.1% | 10.08 | 2.43 |
| 02/25 | 1,825 | 1,860 | 1,786 | 1,810 | +0.33% | 36,100 | 199億5470万 | +14.12% | 9.81 | 2.36 |
| 02/21 | 1,890 | 1,899 | 1,790 | 1,804 | -4.04% | 53,000 | 198億8855万 | +14.76% | 9.77 | 2.35 |
| 02/20 | 1,849 | 1,929 | 1,826 | 1,880 | +1.62% | 58,700 | 206億5368万 | +20.51% | 10.15 | 2.44 |
| 02/19 | 1,805 | 1,900 | 1,801 | 1,850 | +4.05% | 79,000 | 203億2410万 | +19.66% | 9.99 | 2.4 |
| 02/18 | 1,850 | 1,899 | 1,760 | 1,778 | -5.58% | 89,300 | 195億3310万 | +15.98% | 9.6 | 2.31 |
| 02/17 | 1,899 | 2,040 | 1,850 | 1,883 | -0.21% | 333,100 | 206億8663万 | +23.88% | 10.17 | 2.45 |
| 02/14 | 1,596 | 1,920 | 1,551 | 1,887 | +18.31% | 447,200 | 207億3058万 | +25.72% | 10.19 | 2.45 |
| 02/13 | 1,551 | 1,595 | 1,551 | 1,595 | +2.84% | 33,500 | 175億2267万 | +7.55% | 8.61 | 2.07 |
| 02/12 | 1,531 | 1,556 | 1,530 | 1,551 | +2.38% | 13,300 | 170億3928万 | +5.08% | 8.37 | 2.02 |
| 02/10 | 1,516 | 1,545 | 1,470 | 1,515 | -0.07% | 12,300 | 166億4379万 | +3.06% | 8.18 | 1.97 |
| 02/07 | 1,561 | 1,584 | 1,516 | 1,516 | -2.88% | 23,500 | 166億5477万 | +3.41% | 8.18 | 1.97 |
| 02/06 | 1,472 | 1,567 | 1,467 | 1,561 | +6.41% | 31,200 | 171億4914万 | +6.77% | 8.43 | 2.03 |
| 02/05 | 1,458 | 1,469 | 1,440 | 1,467 | +0.76% | 15,200 | 161億1646万 | +0.82% | 7.92 | 1.91 |
| 02/04 | 1,458 | 1,480 | 1,446 | 1,456 | -0.14% | 15,400 | 159億9561万 | +0.48% | 7.86 | 1.89 |
| 02/03 | 1,499 | 1,500 | 1,455 | 1,458 | -2.08% | 18,300 | 160億1758万 | +1.04% | 7.87 | 1.9 |
| 01/31 | 1,462 | 1,519 | 1,450 | 1,489 | +1.57% | 30,900 | 163億5815万 | +3.47% | 8.04 | 1.94 |
| 01/30 | 1,483 | 1,483 | 1,464 | 1,466 | -1.08% | 52,300 | 161億547万 | +2.16% | 7.91 | 1.91 |
| 01/29 | 1,463 | 1,493 | 1,454 | 1,482 | +1.37% | 16,300 | 162億8125万 | +3.28% | 8 | 1.93 |
| 01/28 | 1,479 | 1,484 | 1,461 | 1,462 | -0.54% | 8,000 | 160億6153万 | +2.24% | 7.89 | 1.9 |
| 01/27 | 1,466 | 1,499 | 1,460 | 1,470 | +0.27% | 10,100 | 161億4942万 | +3.09% | 7.94 | 1.91 |
| 01/24 | 1,428 | 1,470 | 1,428 | 1,466 | +1.1% | 13,500 | 161億547万 | +3.09% | 7.91 | 1.91 |
| 01/23 | 1,452 | 1,470 | 1,450 | 1,450 | -1.16% | 3,500 | 159億2970万 | +2.18% | 7.83 | 1.88 |
| 01/22 | 1,442 | 1,469 | 1,430 | 1,467 | +2.37% | 12,400 | 161億1646万 | +3.6% | 7.92 | 1.91 |
| 01/21 | 1,455 | 1,455 | 1,433 | 1,433 | -1.51% | 10,200 | 157億4293万 | +1.42% | 7.74 | 1.86 |
| 01/20 | 1,475 | 1,486 | 1,444 | 1,455 | -1.02% | 12,400 | 159億8463万 | +3.12% | 7.85 | 1.89 |
| 01/17 | 1,497 | 1,497 | 1,460 | 1,470 | -1.8% | 13,800 | 161億4942万 | +4.4% | 7.94 | 1.91 |
| 01/16 | 1,520 | 1,542 | 1,491 | 1,497 | -1.51% | 23,000 | 164億4604万 | +6.62% | 8.08 | 1.95 |
| 01/15 | 1,502 | 1,522 | 1,479 | 1,520 | -0.13% | 28,000 | 166億9872万 | +8.65% | 8.21 | 1.98 |
| 01/14 | 1,450 | 1,529 | 1,446 | 1,522 | +4.68% | 41,600 | 167億2069万 | +9.26% | 8.22 | 1.98 |
| 01/10 | 1,417 | 1,464 | 1,396 | 1,454 | +2.32% | 26,400 | 159億7364万 | +4.83% | 7.85 | 1.89 |
| 01/09 | 1,424 | 1,443 | 1,412 | 1,421 | 0% | 28,200 | 156億1110万 | +2.67% | 7.67 | 1.85 |
| 01/08 | 1,426 | 1,445 | 1,408 | 1,421 | -0.63% | 47,700 | 156億1110万 | +2.67% | 7.67 | 1.85 |
| 01/07 | 1,390 | 1,448 | 1,383 | 1,430 | +2.14% | 67,000 | 157億998万 | +3.4% | 7.72 | 1.86 |
| 01/06 | 1,418 | 1,442 | 1,396 | 1,400 | -2.03% | 47,200 | 153億8040万 | +1.45% | 7.56 | 1.82 |
| 2024 | ||||||||||
| 12/30 | 1,376 | 1,437 | 1,375 | 1,429 | +1.71% | 49,100 | 156億9899万 | +3.48% | 7.71 | 1.98 |
| 12/27 | 1,367 | 1,415 | 1,355 | 1,405 | +1.44% | 56,400 | 154億3533万 | +1.89% | 7.59 | 1.95 |
| 12/26 | 1,301 | 1,400 | 1,294 | 1,385 | +6.05% | 160,500 | 152億1561万 | +0.51% | 7.48 | 1.92 |
| 12/25 | 1,318 | 1,328 | 1,291 | 1,306 | -1.51% | 90,200 | 143億4771万 | -5.22% | 7.05 | 1.81 |
| 12/24 | 1,370 | 1,370 | 1,322 | 1,326 | -2.5% | 47,700 | 145億6743万 | -3.91% | 7.16 | 1.84 |
| 12/23 | 1,364 | 1,370 | 1,297 | 1,360 | -1.95% | 84,500 | 149億3280万 | -1.59% | 7.34 | 1.88 |
| 12/20 | 1,429 | 1,430 | 1,387 | 1,387 | -4.93% | 78,400 | 152億2926万 | +0.22% | 7.48 | 1.92 |
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 | |
| 2024年 3月期 | 2,095 11/28 | 1,321 3/11 | 8,558,800 10/5 | 230億310万 | 145億458万 | +26.59% 11/28 | -13.78% 2/15 |
| 2025年 3月期 | 2,151 3/28 | 1,002 8/5 | 616,700 4/18 | 241億130万 | 110億196万 | +25.7% 2/14 | -28.44% 8/5 |
| 最新 | 2,370 2025/5/23 | 60,000 | 265億9851万 | +3.22% 2,296 | |||
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
- 66%（1.66倍）
- 過去安値
1,002円（2024/08/05） - 137%（2.37倍）
2,370円（5/23）