株価チャート
株価
5/13
- 前日 (5/12)
- 1,036
- 始値
- 1,050
- 高値
- 1,095
- 安値
- 1,036
- 終値 +4.83%
- 1,086
- 出来高 +26.94%
- 52,300
乖離率
- 株価（5日）
移動平均値 - +4.02%
1,044 - 株価（25日）
移動平均値 - +6.58%
1,019 - 出来高（5日）
移動平均値 - +33.01%
39,320
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 1,050 | 1,095 | 1,036 | 1,086 | +4.83% | 52,300 | 26億2871万 | +6.58% | 105.15 | 7.6 |
| 05/12 | 1,027 | 1,060 | 1,020 | 1,036 | +0.39% | 41,200 | 25億768万 | +1.97% | 100.31 | 7.25 |
| 05/09 | 1,037 | 1,050 | 1,032 | 1,032 | +0.19% | 23,000 | 24億9800万 | +1.38% | 99.92 | 7.22 |
| 05/08 | 1,040 | 1,045 | 1,025 | 1,030 | -0.39% | 29,000 | 24億9316万 | +0.29% | 99.72 | 7.21 |
| 05/07 | 1,040 | 1,065 | 1,034 | 1,034 | +0.49% | 51,100 | 25億284万 | -0.19% | 100.11 | 7.23 |
| 05/02 | 1,035 | 1,046 | 1,019 | 1,029 | -0.96% | 44,200 | 24億9074万 | -1.44% | 99.63 | 7.2 |
| 05/01 | 1,038 | 1,046 | 1,018 | 1,039 | -0.48% | 37,500 | 25億1495万 | -1.14% | 100.6 | 7.27 |
| 04/30 | 1,032 | 1,045 | 1,025 | 1,044 | +1.16% | 28,200 | 25億2705万 | -1.6% | 101.08 | 7.3 |
| 04/28 | 1,071 | 1,080 | 1,032 | 1,032 | -3.82% | 53,800 | 24億9800万 | -3.46% | 99.92 | 7.22 |
| 04/25 | 1,085 | 1,123 | 1,072 | 1,073 | +0.19% | 95,600 | 25億9725万 | -0.28% | 103.89 | 7.51 |
| 04/24 | 1,044 | 1,089 | 1,028 | 1,071 | +3.78% | 132,000 | 25億9240万 | -0.93% | 103.69 | 7.49 |
| 04/23 | 1,023 | 1,085 | 1,016 | 1,032 | +2.08% | 148,800 | 24億9800万 | -4.97% | 99.92 | 7.22 |
| 04/22 | 1,015 | 1,208 | 975 | 1,011 | -0.2% | 367,300 | 24億4717万 | -7.5% | 97.89 | 7.07 |
| 04/21 | 1,040 | 1,064 | 1,013 | 1,013 | -3.15% | 41,200 | 24億4695万 | -7.99% | 98.08 | 7.09 |
| 04/18 | 1,026 | 1,158 | 1,018 | 1,046 | +1.55% | 315,600 | 25億2666万 | -5.77% | 101.27 | 7.32 |
| 04/17 | 1,016 | 1,047 | 1,016 | 1,030 | +1.38% | 14,900 | 24億8801万 | -8.04% | 99.72 | 7.21 |
| 04/16 | 1,010 | 1,039 | 1,000 | 1,016 | +0.1% | 23,800 | 24億5419万 | -10.25% | 98.37 | 7.11 |
| 04/15 | 1,013 | 1,036 | 1,002 | 1,015 | 0% | 28,200 | 24億5178万 | -11.51% | 98.27 | 7.1 |
| 04/14 | 1,061 | 1,082 | 1,015 | 1,015 | -2.4% | 37,600 | 24億5178万 | -13.47% | 98.27 | 7.1 |
| 04/11 | 1,000 | 1,055 | 983 | 1,040 | +1.36% | 81,200 | 25億1217万 | -12.46% | 100.69 | 7.28 |
| 04/10 | 1,013 | 1,037 | 990 | 1,026 | +9.38% | 98,800 | 24億7835万 | -13.71% | 99.34 | 7.18 |
| 04/09 | 965 | 1,027 | 910 | 938 | -4.29% | 184,500 | 22億6578万 | -21.64% | 90.82 | 6.56 |
| 04/08 | 979 | 980 | 946 | 980 | +18.07% | 45,700 | 23億6723万 | -18.81% | 94.88 | 6.86 |
| 04/07 | 890 | 909 | 830 | 830 | -14.43% | 124,700 | 20億490万 | -31.69% | 80.36 | 5.81 |
| 04/04 | 1,000 | 1,019 | 929 | 970 | -5% | 123,500 | 23億4308万 | -20.62% | 93.92 | 6.79 |
| 04/03 | 1,038 | 1,073 | 1,012 | 1,021 | -6.59% | 125,000 | 24億6627万 | -16.72% | 98.85 | 7.14 |
| 04/02 | 1,242 | 1,250 | 1,090 | 1,093 | -11.57% | 222,200 | 26億4019万 | -10.63% | 105.82 | 7.65 |
| 04/01 | 1,260 | 1,330 | 1,225 | 1,236 | -1.51% | 261,300 | 29億8561万 | +1.64% | 119.67 | 8.65 |
| 03/31 | 1,240 | 1,360 | 1,200 | 1,255 | +1.37% | 527,000 | 30億3151万 | +4.32% | 121.51 | 8.78 |
| 03/28 | 1,219 | 1,262 | 1,196 | 1,238 | +2.65% | 125,200 | 29億9045万 | +4.03% | 119.86 | 8.66 |
| 03/27 | 1,314 | 1,330 | 1,194 | 1,206 | -7.09% | 338,900 | 29億1315万 | +2.46% | 116.76 | 8.44 |
| 03/26 | 1,235 | 1,308 | 1,235 | 1,298 | +5.1% | 258,000 | 31億3538万 | +11.23% | 125.67 | 9.08 |
| 03/25 | 1,222 | 1,273 | 1,215 | 1,235 | +2.24% | 241,500 | 29億8320万 | +7.11% | 119.57 | 8.64 |
| 03/24 | 1,200 | 1,280 | 1,194 | 1,208 | 0% | 286,900 | 29億1798万 | +5.69% | 116.96 | 8.45 |
| 03/21 | 1,184 | 1,270 | 1,184 | 1,208 | +2.2% | 253,700 | 29億1798万 | +6.53% | 116.96 | 8.45 |
| 03/19 | 1,207 | 1,249 | 1,179 | 1,182 | -1.99% | 226,600 | 28億5518万 | +5.07% | 114.44 | 8.27 |
| 03/18 | 1,218 | 1,284 | 1,202 | 1,206 | -0.33% | 348,700 | 29億1315万 | +7.97% | 116.76 | 8.44 |
| 03/17 | 1,240 | 1,251 | 1,210 | 1,210 | -2.1% | 176,800 | 29億2281万 | +9.3% | 117.15 | 8.47 |
| 03/14 | 1,325 | 1,325 | 1,216 | 1,236 | -5.43% | 361,300 | 29億8561万 | +12.67% | 119.67 | 8.65 |
| 03/13 | 1,363 | 1,441 | 1,270 | 1,307 | -2.46% | 1,162,500 | 31億5712万 | +20.46% | 126.54 | 9.14 |
| 03/12 | 1,407 | 1,605 | 1,301 | 1,340 | -2.9% | 3,945,300 | 32億3683万 | +25.12% | 129.74 | 9.38 |
| 03/11 | 1,831 | 1,996 | 1,380 | 1,380 | -17.76% | 4,037,200 | 33億3345万 | +30.81% | 133.61 | 9.66 |
| 03/10 | 1,520 | 1,678 | 1,300 | 1,678 | +21.77% | 5,405,600 | 40億5329万 | +61.66% | 162.46 | 11.74 |
| 03/07 | 1,070 | 1,378 | 1,018 | 1,378 | +27.83% | 2,541,600 | 33億2862万 | +36.57% | 133.42 | 9.64 |
| 03/06 | 1,225 | 1,313 | 1,063 | 1,078 | -10.32% | 607,800 | 26億396万 | +8.56% | 104.37 | 7.54 |
| 03/05 | 1,210 | 1,264 | 1,146 | 1,202 | +0.5% | 512,000 | 29億349万 | +21.54% | 116.38 | 8.41 |
| 03/04 | 1,064 | 1,256 | 1,061 | 1,196 | +1.01% | 768,800 | 28億8899万 | +22.04% | 115.8 | 8.37 |
| 03/03 | 1,090 | 1,288 | 1,038 | 1,184 | +18.4% | 1,457,400 | 28億6001万 | +21.94% | 114.63 | 8.28 |
| 02/28 | 1,024 | 1,248 | 986 | 1,000 | -7.66% | 820,400 | 24億1555万 | +4.06% | 96.82 | 7 |
| 02/27 | 933 | 1,083 | 918 | 1,083 | +16.08% | 252,400 | 26億1604万 | +12.81% | 104.86 | 7.58 |
| 02/26 | 935 | 935 | 900 | 933 | +1.41% | 8,400 | 22億5370万 | -2.41% | 90.33 | 6.53 |
| 02/25 | 911 | 926 | 911 | 920 | +0.33% | 7,200 | 22億2230万 | -4.17% | 89.07 | 6.44 |
| 02/21 | 917 | 924 | 905 | 917 | -0.11% | 13,300 | 22億1505万 | -4.88% | 88.78 | 6.42 |
| 02/20 | 925 | 925 | 906 | 918 | -0.76% | 24,500 | 22億1747万 | -5.07% | 88.88 | 6.42 |
| 02/19 | 939 | 940 | 920 | 925 | -1.91% | 26,900 | 22億3438万 | -4.64% | 89.56 | 6.47 |
| 02/18 | 956 | 958 | 943 | 943 | -1.77% | 21,000 | 22億7786万 | -3.08% | 91.3 | 6.6 |
| 02/17 | 971 | 971 | 955 | 960 | -1.84% | 21,600 | 23億1892万 | -1.54% | 92.95 | 6.72 |
| 02/14 | 974 | 1,020 | 974 | 978 | -0.91% | 42,200 | 23億6240万 | +0.1% | 94.69 | 6.84 |
| 02/13 | 967 | 993 | 966 | 987 | +0.51% | 19,200 | 23億8414万 | +0.92% | 95.56 | 6.91 |
| 02/12 | 975 | 982 | 961 | 982 | +0.82% | 8,200 | 23億7207万 | +0.41% | 95.08 | 6.87 |
| 02/10 | 971 | 987 | 956 | 974 | +1.88% | 15,800 | 23億5274万 | -0.61% | 94.3 | 6.81 |
| 02/07 | 977 | 978 | 955 | 956 | -2.25% | 8,400 | 23億926万 | -2.75% | 92.56 | 6.69 |
| 02/06 | 942 | 990 | 942 | 978 | +4.04% | 30,800 | 23億6240万 | -0.71% | 94.69 | 6.84 |
| 02/05 | 955 | 960 | 940 | 940 | -1.05% | 12,700 | 22億7061万 | -4.86% | 91.01 | 6.58 |
| 02/04 | 931 | 957 | 929 | 950 | +1.82% | 12,400 | 22億9477万 | -4.23% | 91.98 | 6.65 |
| 02/03 | 952 | 952 | 933 | 933 | -2% | 15,300 | 22億5370万 | -6.42% | 90.33 | 6.53 |
| 01/31 | 959 | 961 | 952 | 952 | -0.73% | 17,000 | 22億9960万 | -5.08% | 92.17 | 6.66 |
| 01/30 | 979 | 979 | 959 | 959 | -1.13% | 11,500 | 23億1651万 | -5.05% | 92.85 | 6.71 |
| 01/29 | 985 | 985 | 970 | 970 | -1.02% | 6,900 | 23億4308万 | -4.62% | 93.92 | 6.79 |
| 01/28 | 970 | 982 | 960 | 980 | +1.03% | 12,600 | 23億6723万 | -3.73% | 94.88 | 6.86 |
| 01/27 | 969 | 981 | 965 | 970 | -0.92% | 22,700 | 23億4308万 | -4.9% | 93.92 | 6.79 |
| 01/24 | 943 | 1,000 | 933 | 979 | +4.71% | 50,700 | 23億6482万 | -4.11% | 94.79 | 6.85 |
| 01/23 | 979 | 984 | 930 | 935 | -3.81% | 54,900 | 22億5853万 | -8.6% | 90.53 | 6.54 |
| 01/22 | 1,001 | 1,001 | 971 | 972 | -2.9% | 83,400 | 23億4791万 | -5.45% | 94.11 | 6.8 |
| 01/21 | 1,020 | 1,037 | 995 | 1,001 | -1.57% | 59,600 | 24億1796万 | -3.1% | 96.92 | 7 |
| 01/20 | 1,055 | 1,074 | 1,012 | 1,017 | +0.1% | 59,800 | 24億5661万 | -1.64% | 98.47 | 7.12 |
| 01/17 | 992 | 1,026 | 992 | 1,016 | +1.4% | 24,000 | 24億5419万 | -1.84% | 98.37 | 7.11 |
| 01/16 | 994 | 1,010 | 986 | 1,002 | +1.62% | 30,800 | 24億2038万 | -3.38% | 97.01 | 7.01 |
| 01/15 | 1,000 | 1,030 | 981 | 986 | -1% | 55,700 | 23億8173万 | -4.92% | 95.46 | 6.9 |
| 01/14 | 997 | 1,010 | 991 | 996 | -0.5% | 32,100 | 24億588万 | -4.23% | 96.43 | 6.97 |
| 01/10 | 1,006 | 1,020 | 999 | 1,001 | -0.5% | 18,200 | 24億1796万 | -4.12% | 96.92 | 7 |
| 01/09 | 1,001 | 1,010 | 992 | 1,006 | +0.5% | 32,400 | 24億3004万 | -4.37% | 97.4 | 7.04 |
| 01/08 | 1,010 | 1,010 | 996 | 1,001 | -0.4% | 48,800 | 24億1796万 | -5.66% | 96.92 | 7 |
| 01/07 | 1,021 | 1,021 | 997 | 1,005 | -2.33% | 66,500 | 24億2762万 | -6.16% | 97.3 | 7.03 |
| 01/06 | 1,031 | 1,058 | 1,012 | 1,029 | -0.19% | 44,200 | 24億8560万 | -4.46% | 99.63 | 7.2 |
| 2024 | ||||||||||
| 12/30 | 1,026 | 1,043 | 1,016 | 1,031 | +0.59% | 20,800 | 24億9043万 | -4.18% | - | 7.2 |
| 12/27 | 1,028 | 1,052 | 1,020 | 1,025 | -1.25% | 40,200 | 24億7593万 | -4.38% | - | 7.16 |
| 12/26 | 1,060 | 1,085 | 1,038 | 1,038 | -1.8% | 43,800 | 25億734万 | -2.54% | - | 7.25 |
| 12/25 | 1,072 | 1,074 | 1,050 | 1,057 | -0.28% | 39,000 | 25億5323万 | 0% | - | 7.38 |
| 12/24 | 1,062 | 1,099 | 1,059 | 1,060 | -1.67% | 36,200 | 25億6048万 | +1.05% | - | 7.4 |
| 12/23 | 1,110 | 1,110 | 1,076 | 1,078 | -5.36% | 62,500 | 26億396万 | +3.65% | - | 7.53 |
| 12/20 | 1,232 | 1,268 | 1,110 | 1,139 | -0.26% | 412,900 | 27億5131万 | +10.48% | - | 7.95 |
| 12/19 | 1,142 | 1,142 | 1,142 | 1,142 | +15.12% | 21,100 | 27億5855万 | +12.07% | - | 7.97 |
| 12/18 | 1,006 | 1,020 | 962 | 992 | -1.98% | 54,700 | 23億9622万 | -1.98% | - | 6.93 |
| 12/17 | 1,009 | 1,031 | 1,007 | 1,012 | +0.4% | 42,700 | 24億4453万 | 0% | - | 7.07 |
| 12/16 | 1,017 | 1,052 | 1,007 | 1,008 | -2.33% | 35,200 | 24億3487万 | -0.4% | - | 7.04 |
| 12/13 | 1,046 | 1,067 | 1,022 | 1,032 | -1.71% | 45,400 | 24億9284万 | +1.67% | - | 7.21 |
| 12/12 | 1,070 | 1,120 | 1,050 | 1,050 | -4.55% | 138,100 | 25億3632万 | +3.55% | - | 7.33 |
| 12/11 | 1,046 | 1,288 | 998 | 1,100 | +5.97% | 787,100 | 26億5710万 | +8.48% | - | 7.68 |
| 12/10 | 1,050 | 1,072 | 1,038 | 1,038 | -0.38% | 32,900 | 25億734万 | +2.57% | - | 7.25 |
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 | 2,238 12/28 | 1,041 12/18 | 7,075,300 12/26 | 52億6612万 | 24億4952万 | - | -11.34% 2/7 |
| 2024年 12月期 | 2,049 1/5 | 505 8/6 | 4,740,900 9/4 | 48億2139万 | 12億1985万 | +61.06% 10/3 | -30.66% 8/6 |
| 最新 | 1,086 2025/5/13 | 52,300 | 26億2871万 | +6.58% 1,019 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -48%（0.52倍）
- 2025/05/13 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
505円（2024/08/06） - 115%（2.15倍）
1,086円（5/13）