株価チャート
株価
5/21
- 前日 (5/20)
- 342
- 始値
- 345
- 高値
- 353
- 安値
- 344
- 終値 +2.63%
- 351
- 出来高 -37.8%
- 23,700
乖離率
- 株価（5日）
移動平均値 - -0.57%
353 - 株価（25日）
移動平均値 - +11.08%
316 - 出来高（5日）
移動平均値 - -86.53%
176,000
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 | 345 | 353 | 344 | 351 | +2.63% | 23,700 | 29億9641万 | +11.08% | - | 5.47 |
| 05/20 | 353 | 370 | 342 | 342 | -0.87% | 38,100 | 29億1958万 | +9.62% | - | 5.33 |
| 05/19 | 334 | 382 | 334 | 345 | +4.23% | 199,200 | 29億4519万 | +11.65% | - | 5.38 |
| 05/16 | 395 | 395 | 331 | 331 | -16.41% | 254,400 | 28億2568万 | +8.52% | - | 5.16 |
| 05/15 | 356 | 396 | 334 | 396 | +25.32% | 364,600 | 33億8057万 | +31.13% | - | 6.17 |
| 05/14 | 308 | 319 | 308 | 316 | +1.28% | 7,300 | 26億9762万 | +7.12% | - | 4.92 |
| 05/13 | 309 | 319 | 308 | 312 | +0.97% | 10,200 | 26億6348万 | +6.85% | - | 4.86 |
| 05/12 | 310 | 312 | 302 | 309 | -0.32% | 21,400 | 26億3787万 | +6.55% | - | 4.81 |
| 05/09 | 315 | 318 | 309 | 310 | -0.64% | 8,300 | 26億4640万 | +7.64% | - | 4.83 |
| 05/08 | 309 | 325 | 309 | 312 | -1.58% | 29,800 | 26億6348万 | +9.09% | - | 4.86 |
| 05/07 | 323 | 323 | 300 | 317 | -3.06% | 38,000 | 27億616万 | +11.23% | - | 4.94 |
| 05/02 | 322 | 330 | 317 | 327 | +0.62% | 13,000 | 27億9153万 | +15.55% | - | 5.09 |
| 05/01 | 323 | 335 | 320 | 325 | -0.61% | 14,100 | 27億7446万 | +15.66% | - | 5.06 |
| 04/30 | 325 | 334 | 320 | 327 | +0.93% | 33,000 | 27億9153万 | +17.2% | - | 5.09 |
| 04/28 | 335 | 339 | 317 | 324 | -1.22% | 70,400 | 27億6592万 | +16.97% | - | 5.05 |
| 04/25 | 340 | 392 | 317 | 328 | +3.8% | 744,500 | 28億7万 | +19.27% | - | 5.11 |
| 04/24 | 330 | 345 | 312 | 316 | 0% | 82,900 | 26億9762万 | +15.75% | - | 4.92 |
| 04/23 | 345 | 359 | 313 | 316 | -5.11% | 146,600 | 26億9762万 | +16.18% | - | 4.92 |
| 04/22 | 280 | 337 | 278 | 333 | +26.14% | 513,200 | 28億4275万 | +23.33% | - | 5.19 |
| 04/21 | 276 | 276 | 263 | 264 | -2.22% | 23,800 | 22億5371万 | -1.49% | - | 4.11 |
| 04/18 | 295 | 303 | 268 | 270 | -7.85% | 81,100 | 23億493万 | +0.75% | - | 4.21 |
| 04/17 | 298 | 365 | 284 | 293 | +1.03% | 676,100 | 25億128万 | +8.92% | - | 4.57 |
| 04/16 | 268 | 307 | 250 | 290 | +8.61% | 83,000 | 24億7567万 | +8.21% | - | 4.52 |
| 04/15 | 265 | 271 | 265 | 267 | -0.37% | 2,600 | 22億7932万 | 0% | - | 4.16 |
| 04/14 | 256 | 268 | 256 | 268 | +1.52% | 3,500 | 22億8786万 | 0% | - | 4.18 |
| 04/11 | 265 | 265 | 260 | 264 | 0% | 700 | 22億5371万 | -1.49% | - | 4.11 |
| 04/10 | 266 | 266 | 261 | 264 | +3.94% | 5,000 | 22億5371万 | -1.86% | - | 4.11 |
| 04/09 | 248 | 255 | 242 | 254 | +2.01% | 4,900 | 21億6834万 | -5.58% | - | 3.96 |
| 04/08 | 214 | 250 | 214 | 249 | +17.45% | 20,100 | 21億2566万 | -7.78% | - | 3.88 |
| 04/07 | 220 | 231 | 212 | 212 | -12.76% | 24,400 | 18億980万 | -21.77% | - | 3.3 |
| 04/04 | 256 | 263 | 226 | 243 | -6.54% | 54,600 | 20億7444万 | -11.31% | - | 3.79 |
| 04/03 | 265 | 265 | 251 | 260 | -2.26% | 8,800 | 22億1956万 | -5.45% | - | 4.05 |
| 04/02 | 267 | 273 | 265 | 266 | -0.75% | 2,000 | 22億7078万 | -3.62% | - | 4.14 |
| 04/01 | 275 | 275 | 267 | 268 | -2.55% | 6,100 | 22億8786万 | -3.25% | - | 4.18 |
| 03/31 | 270 | 275 | 268 | 275 | -0.36% | 33,500 | 23億4762万 | -1.08% | - | 4.28 |
| 03/28 | 277 | 278 | 274 | 276 | -0.36% | 4,900 | 23億5615万 | -0.72% | - | 4.3 |
| 03/27 | 276 | 281 | 276 | 277 | -0.36% | 5,400 | 23億6469万 | -0.72% | - | 4.32 |
| 03/26 | 276 | 281 | 274 | 278 | +0.72% | 6,600 | 23億7323万 | -0.36% | - | 4.33 |
| 03/25 | 278 | 278 | 274 | 276 | +0.36% | 5,000 | 23億5615万 | -1.08% | - | 4.3 |
| 03/24 | 276 | 277 | 273 | 275 | +0.73% | 5,500 | 23億4762万 | -1.43% | - | 4.28 |
| 03/21 | 281 | 281 | 273 | 273 | -1.8% | 4,500 | 23億3054万 | -2.5% | - | 4.25 |
| 03/19 | 275 | 279 | 275 | 278 | +1.09% | 800 | 23億7323万 | -0.71% | - | 4.33 |
| 03/18 | 281 | 281 | 274 | 275 | -1.43% | 3,100 | 23億4762万 | -2.14% | - | 4.28 |
| 03/17 | 277 | 279 | 277 | 279 | +1.09% | 1,600 | 23億8176万 | -0.71% | - | 4.35 |
| 03/14 | 285 | 285 | 276 | 276 | -1.43% | 7,700 | 23億5615万 | -1.78% | - | 4.3 |
| 03/13 | 278 | 282 | 278 | 280 | +1.45% | 2,800 | 23億9030万 | -0.71% | - | 4.36 |
| 03/12 | 277 | 279 | 273 | 276 | +1.1% | 4,400 | 23億5615万 | -2.13% | - | 4.3 |
| 03/11 | 272 | 278 | 270 | 273 | -2.15% | 14,200 | 23億3054万 | -3.53% | - | 4.25 |
| 03/10 | 281 | 285 | 276 | 279 | +0.72% | 6,100 | 23億8176万 | -1.76% | - | 4.35 |
| 03/07 | 275 | 278 | 274 | 277 | +0.73% | 4,800 | 23億6469万 | -2.81% | - | 4.32 |
| 03/06 | 273 | 276 | 271 | 275 | +0.73% | 12,700 | 23億4762万 | -4.18% | - | 4.28 |
| 03/05 | 272 | 275 | 272 | 273 | -1.09% | 2,800 | 23億3054万 | -5.86% | - | 4.25 |
| 03/04 | 277 | 283 | 273 | 276 | -1.08% | 4,600 | 23億5615万 | -6.12% | - | 4.3 |
| 03/03 | 275 | 280 | 273 | 279 | +1.45% | 4,900 | 23億8176万 | -5.1% | - | 4.35 |
| 02/28 | 273 | 277 | 272 | 275 | -2.14% | 15,100 | 23億4762万 | -6.14% | - | 4.28 |
| 02/27 | 284 | 284 | 275 | 281 | +1.44% | 3,900 | 23億9884万 | -4.1% | - | 4.38 |
| 02/26 | 290 | 290 | 272 | 277 | -4.15% | 22,300 | 23億6469万 | -5.14% | - | 4.32 |
| 02/25 | 290 | 297 | 285 | 289 | -0.34% | 19,600 | 24億6713万 | -0.69% | - | 4.5 |
| 02/21 | 294 | 294 | 286 | 290 | 0% | 9,900 | 24億7567万 | +0.35% | - | 4.52 |
| 02/20 | 293 | 296 | 289 | 290 | +1.4% | 23,200 | 24億7567万 | +0.69% | - | 4.52 |
| 02/19 | 284 | 287 | 281 | 286 | +0.7% | 11,500 | 24億4152万 | 0% | - | 4.46 |
| 02/18 | 283 | 285 | 280 | 284 | +0.35% | 14,000 | 24億2445万 | -0.35% | - | 4.42 |
| 02/17 | 290 | 291 | 283 | 283 | +0.35% | 21,500 | 24億1591万 | -0.35% | - | 4.41 |
| 02/14 | 290 | 290 | 280 | 282 | -4.08% | 19,700 | 24億737万 | -0.35% | - | 4.39 |
| 02/13 | 282 | 294 | 275 | 294 | +5.38% | 37,000 | 25億981万 | +3.89% | - | 4.58 |
| 02/12 | 289 | 292 | 276 | 279 | -3.46% | 21,000 | 23億8176万 | -1.41% | - | 4.35 |
| 02/10 | 295 | 295 | 289 | 289 | -2.03% | 35,900 | 24億6713万 | +2.48% | - | 4.5 |
| 02/07 | 287 | 296 | 281 | 295 | +5.73% | 40,200 | 25億1835万 | +4.98% | - | 4.6 |
| 02/06 | 284 | 294 | 275 | 279 | -1.41% | 30,000 | 23億8176万 | -0.71% | - | 4.35 |
| 02/05 | 286 | 292 | 283 | 283 | -1.05% | 31,400 | 24億1591万 | +1.07% | - | 4.41 |
| 02/04 | 297 | 297 | 285 | 286 | -4.35% | 26,400 | 24億4152万 | +2.88% | - | 4.46 |
| 02/03 | 285 | 301 | 283 | 299 | +2.75% | 75,200 | 25億5250万 | +7.94% | - | 4.66 |
| 01/31 | 298 | 312 | 286 | 291 | -4.9% | 157,000 | 24億8420万 | +5.82% | - | 4.53 |
| 01/30 | 336 | 336 | 305 | 306 | -8.66% | 143,300 | 26億1226万 | +12.09% | - | 4.77 |
| 01/29 | 339 | 352 | 316 | 335 | -6.94% | 447,800 | 28億5982万 | +23.16% | - | 5.22 |
| 01/28 | 410 | 434 | 360 | 360 | +0.56% | 2,644,800 | 30億7324万 | +33.83% | - | 5.61 |
| 01/27 | 286 | 358 | 286 | 358 | +28.78% | 599,400 | 30億5617万 | +35.09% | - | 5.58 |
| 01/24 | 281 | 297 | 271 | 278 | +5.7% | 38,100 | 23億7323万 | +6.51% | - | 4.33 |
| 01/23 | 261 | 275 | 261 | 263 | +0.77% | 5,800 | 22億4517万 | +0.38% | - | 4.1 |
| 01/22 | 259 | 265 | 259 | 261 | +1.95% | 4,600 | 22億2810万 | -0.76% | - | 4.07 |
| 01/21 | 253 | 259 | 253 | 256 | +0.39% | 2,700 | 21億8542万 | -3.03% | - | 3.99 |
| 01/20 | 252 | 260 | 252 | 255 | +2% | 8,700 | 21億7688万 | -4.14% | - | 3.97 |
| 01/17 | 247 | 250 | 246 | 250 | +1.63% | 5,000 | 21億3420万 | -6.37% | - | 3.9 |
| 01/16 | 248 | 250 | 246 | 246 | -0.81% | 5,900 | 21億5万 | -8.55% | - | 3.83 |
| 01/15 | 259 | 259 | 241 | 248 | -4.62% | 10,900 | 21億1712万 | -8.82% | - | 3.86 |
| 01/14 | 259 | 262 | 259 | 260 | +0.39% | 4,000 | 22億1956万 | -5.45% | - | 4.05 |
| 01/10 | 266 | 267 | 254 | 259 | -3.72% | 12,300 | 22億1103万 | -6.5% | - | 4.04 |
| 01/09 | 272 | 274 | 268 | 269 | -1.82% | 5,800 | 22億9639万 | -3.93% | - | 4.19 |
| 01/08 | 281 | 281 | 272 | 274 | -3.52% | 8,000 | 23億3908万 | -2.84% | - | 4.27 |
| 01/07 | 271 | 285 | 268 | 284 | +5.19% | 13,900 | 24億2445万 | 0% | - | 4.42 |
| 01/06 | 293 | 295 | 269 | 270 | -0.37% | 18,500 | 23億493万 | -5.59% | - | 4.21 |
| 2024 | ||||||||||
| 12/30 | 286 | 286 | 263 | 271 | -5.57% | 45,100 | 23億1347万 | -6.23% | - | 4 |
| 12/27 | 242 | 320 | 242 | 287 | +19.09% | 263,000 | 24億5006万 | -1.37% | - | 4.24 |
| 12/26 | 248 | 251 | 240 | 241 | -3.6% | 25,200 | 20億5736万 | -17.75% | - | 3.56 |
| 12/25 | 250 | 255 | 245 | 250 | +2.04% | 23,600 | 21億3420万 | -15.82% | - | 3.69 |
| 12/24 | 243 | 250 | 241 | 245 | -2% | 23,900 | 20億9151万 | -18.33% | - | 3.62 |
| 12/23 | 251 | 255 | 250 | 250 | -3.85% | 22,200 | 21億3420万 | -17.49% | - | 3.69 |
| 12/20 | 259 | 264 | 259 | 260 | -0.38% | 5,100 | 22億1956万 | -15.03% | - | 3.84 |
| 12/19 | 264 | 266 | 255 | 261 | -1.51% | 9,100 | 22億2810万 | -15.26% | - | 3.85 |
| 12/18 | 265 | 271 | 263 | 265 | 0% | 20,500 | 22億6225万 | -14.79% | - | 3.91 |
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 | 1,540 12/20 | 883 12/27 | 1,088,300 12/20 | 131億4420万 | 75億3658万 | +5.91% 2/5 | -0.47% 2/1 |
| 2024年 12月期 | 1,358 2/20 | 240 12/26 | 520,900 8/14 | 115億9080万 | 20億4883万 | +35.07% 1/27 | -33.08% 8/14 |
| 最新 | 351 2025/5/21 | 23,700 | 29億9641万 | +11.08% 316 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -74%（0.26倍）
- 2025/05/21 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
240円（2024/12/26） - 46%（1.46倍）
351円（5/21）