株価チャート
株価
5/9
- 前日 (5/8)
- 1,255
- 始値
- 1,262
- 高値
- 1,265
- 安値
- 1,252
- 終値 -0.24%
- 1,252
- 出来高 +366.67%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,261 - 株価（25日）
移動平均値 - +3.13%
1,214 - 出来高（5日）
移動平均値 - -57.47%
16,460
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,262 | 1,265 | 1,252 | 1,252 | -0.24% | 7,000 | 25億9464万 | +3.13% | 6.94 | 1.16 |
| 05/08 | 1,253 | 1,260 | 1,252 | 1,255 | +0.32% | 1,500 | 26億86万 | +3.21% | 6.95 | 1.16 |
| 05/07 | 1,260 | 1,273 | 1,251 | 1,251 | -0.87% | 8,400 | 25億9257万 | +2.63% | 6.93 | 1.15 |
| 05/02 | 1,273 | 1,273 | 1,243 | 1,262 | -1.71% | 4,000 | 26億1536万 | +2.94% | 6.99 | 1.16 |
| 05/01 | 1,273 | 1,316 | 1,226 | 1,284 | +3.13% | 61,400 | 26億6096万 | +4.22% | 7.11 | 1.19 |
| 04/30 | 1,254 | 1,260 | 1,240 | 1,245 | -0.4% | 4,800 | 25億8013万 | +0.32% | 6.9 | 1.15 |
| 04/28 | 1,272 | 1,273 | 1,250 | 1,250 | -0.87% | 3,900 | 25億9050万 | -0.16% | 6.93 | 1.15 |
| 04/25 | 1,264 | 1,291 | 1,255 | 1,261 | +0.72% | 6,400 | 26億1329万 | 0% | 6.99 | 1.16 |
| 04/24 | 1,244 | 1,276 | 1,244 | 1,252 | +1.71% | 8,800 | 25億9464万 | -1.65% | 6.94 | 1.16 |
| 04/23 | 1,231 | 1,252 | 1,225 | 1,231 | +0.24% | 8,300 | 25億5112万 | -4.13% | 6.82 | 1.14 |
| 04/22 | 1,235 | 1,257 | 1,205 | 1,228 | -2.38% | 8,800 | 25億4490万 | -5.39% | 6.8 | 1.13 |
| 04/21 | 1,290 | 1,290 | 1,251 | 1,258 | -1.87% | 5,300 | 26億456万 | -4.04% | 6.97 | 1.16 |
| 04/18 | 1,270 | 1,321 | 1,270 | 1,282 | +1.75% | 17,800 | 26億5425万 | -3.17% | 7.1 | 1.18 |
| 04/17 | 1,208 | 1,260 | 1,208 | 1,260 | +2.77% | 4,000 | 26億870万 | -5.76% | 6.98 | 1.16 |
| 04/16 | 1,235 | 1,345 | 1,200 | 1,226 | -0.08% | 29,000 | 25億3831万 | -9.25% | 6.79 | 1.13 |
| 04/15 | 1,205 | 1,247 | 1,200 | 1,227 | +2.16% | 13,100 | 25億4038万 | -10.11% | 6.8 | 1.13 |
| 04/14 | 1,190 | 1,222 | 1,188 | 1,201 | +0.17% | 6,400 | 24億8655万 | -12.91% | 6.65 | 1.11 |
| 04/11 | 1,126 | 1,199 | 1,116 | 1,199 | +4.62% | 11,100 | 24億8240万 | -13.99% | 6.64 | 1.11 |
| 04/10 | 1,180 | 1,186 | 1,146 | 1,146 | +8.11% | 16,200 | 23億7267万 | -18.95% | 6.35 | 1.06 |
| 04/09 | 1,070 | 1,095 | 1,040 | 1,060 | -6.19% | 28,100 | 21億9462万 | -26.13% | 5.87 | 0.98 |
| 04/08 | 1,039 | 1,132 | 1,039 | 1,130 | +15.07% | 15,800 | 23億3955万 | -22.55% | 6.26 | 1.04 |
| 04/07 | 1,000 | 1,070 | 982 | 982 | -12.94% | 33,300 | 20億3313万 | -33.65% | 5.44 | 0.91 |
| 04/04 | 1,151 | 1,153 | 1,041 | 1,128 | -6% | 41,000 | 23億3541万 | -25.05% | 6.25 | 1.04 |
| 04/03 | 1,212 | 1,250 | 1,179 | 1,200 | -6.98% | 22,100 | 24億8448万 | -21.41% | 6.65 | 1.11 |
| 04/02 | 1,297 | 1,316 | 1,251 | 1,290 | -0.23% | 8,400 | 26億7081万 | -16.67% | 7.15 | 1.19 |
| 04/01 | 1,348 | 1,350 | 1,276 | 1,293 | -2.42% | 19,600 | 26億7702万 | -17.54% | 7.16 | 1.19 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,406 | 1,406 | 1,305 | 1,325 | -7.67% | 25,300 | 27億4328万 | -16.51% | 7.34 | 1.22 |
| 03/28 | 1,414 | 1,467 | 1,414 | 1,435 | +1.45% | 24,900 | 29億7102万 | -10.76% | 7.95 | 1.32 |
| 03/27 | 1,500 | 1,500 | 1,401 | 1,415 | -6.48% | 73,800 | 29億2858万 | -13.11% | 7.83 | 1.3 |
| 03/26 | 1,525 | 1,525 | 1,490 | 1,513 | +0.87% | 15,800 | 31億3148万 | -8.05% | 8.37 | 1.39 |
| 03/25 | 1,486 | 1,510 | 1,485 | 1,500 | +0.94% | 17,800 | 31億456万 | -9.4% | 8.3 | 1.38 |
| 03/24 | 1,598 | 1,598 | 1,477 | 1,486 | -4.93% | 56,000 | 30億7557万 | -10.89% | 8.22 | 1.37 |
| 03/21 | 1,548 | 1,598 | 1,548 | 1,563 | +1.79% | 26,000 | 32億3250万 | -6.38% | 8.64 | 1.44 |
| 03/19 | 1,598 | 1,600 | 1,535 | 1,535 | -2.38% | 31,800 | 31億7560万 | -7.92% | 8.49 | 1.41 |
| 03/18 | 1,543 | 1,600 | 1,543 | 1,573 | +0.96% | 19,000 | 32億5318万 | -5.73% | 8.7 | 1.45 |
| 03/17 | 1,553 | 1,568 | 1,540 | 1,558 | -1.11% | 25,600 | 32億2215万 | -6.79% | 8.61 | 1.44 |
| 03/14 | 1,590 | 1,593 | 1,563 | 1,575 | -2.48% | 18,200 | 32億5836万 | -5.75% | 8.71 | 1.45 |
| 03/13 | 1,625 | 1,625 | 1,588 | 1,615 | +1.1% | 2,200 | 33億4111万 | -3.35% | 8.93 | 1.49 |
| 03/12 | 1,553 | 1,625 | 1,553 | 1,598 | +1.11% | 21,200 | 33億490万 | -4.4% | 8.84 | 1.47 |
| 03/11 | 1,550 | 1,598 | 1,550 | 1,580 | 0% | 7,000 | 32億6870万 | -5.33% | 8.74 | 1.46 |
| 03/10 | 1,555 | 1,588 | 1,555 | 1,580 | 0% | 10,200 | 32億6870万 | -5.39% | 8.74 | 1.46 |
| 03/07 | 1,655 | 1,655 | 1,573 | 1,580 | -6.51% | 26,200 | 32億6870万 | -5.33% | 8.74 | 1.46 |
| 03/06 | 1,675 | 1,693 | 1,638 | 1,690 | +0.75% | 12,400 | 34億9627万 | +1.02% | 9.35 | 1.56 |
| 03/05 | 1,668 | 1,693 | 1,665 | 1,678 | +0.6% | 8,000 | 34億7041万 | +0.75% | 9.28 | 1.55 |
| 03/04 | 1,670 | 1,670 | 1,635 | 1,668 | +1.68% | 6,800 | 34億4972万 | +0.63% | 9.22 | 1.54 |
| 03/03 | 1,618 | 1,668 | 1,600 | 1,640 | +1.39% | 17,400 | 33億9283万 | -0.61% | 9.07 | 1.51 |
| 02/28 | 1,635 | 1,770 | 1,618 | 1,618 | -3% | 29,400 | 33億4628万 | -1.73% | 8.95 | 1.49 |
| 02/27 | 1,708 | 1,708 | 1,640 | 1,668 | -2.91% | 31,000 | 34億4972万 | +2.11% | 9.22 | 1.54 |
| 02/26 | 1,830 | 1,830 | 1,718 | 1,718 | -4.32% | 8,600 | 35億5316万 | +6.08% | 9.5 | 1.58 |
| 02/25 | 1,735 | 1,828 | 1,708 | 1,795 | +1.41% | 11,800 | 37億1349万 | +11.98% | 9.93 | 1.65 |
| 02/21 | 1,858 | 1,858 | 1,745 | 1,770 | -5.09% | 33,000 | 36億6177万 | +11.67% | 9.79 | 1.63 |
| 02/20 | 1,938 | 1,945 | 1,843 | 1,865 | -3.37% | 31,800 | 38億5831万 | +19.02% | 10.31 | 1.72 |
| 02/19 | 1,863 | 1,980 | 1,853 | 1,930 | +5.61% | 62,200 | 39億9278万 | +24.92% | 10.67 | 1.78 |
| 02/18 | 1,798 | 1,860 | 1,725 | 1,828 | +2.81% | 18,800 | 37億8073万 | +19.91% | 10.11 | 1.68 |
| 02/17 | 1,850 | 1,888 | 1,770 | 1,778 | -0.7% | 44,200 | 36億7729万 | +17.95% | 9.83 | 1.64 |
| 02/14 | 1,600 | 1,790 | 1,580 | 1,790 | +17.38% | 98,000 | 37億315万 | +20.05% | 9.9 | 1.65 |
| 02/13 | 1,543 | 1,545 | 1,515 | 1,525 | -0.49% | 14,200 | 31億5492万 | +3.53% | 8.43 | 1.41 |
| 02/12 | 1,553 | 1,578 | 1,476 | 1,533 | -1.29% | 17,600 | 31億7043万 | +4.46% | 8.48 | 1.41 |
| 02/10 | 1,643 | 1,643 | 1,543 | 1,553 | -5.34% | 27,000 | 32億1181万 | +6.19% | 8.59 | 1.43 |
| 02/07 | 1,508 | 1,643 | 1,505 | 1,640 | +4.46% | 31,600 | 33億9283万 | +12.79% | 9.07 | 1.51 |
| 02/06 | 1,560 | 1,575 | 1,550 | 1,570 | -0.48% | 6,400 | 32億4801万 | +9.26% | 8.68 | 1.45 |
| 02/05 | 1,608 | 1,613 | 1,555 | 1,578 | -1.25% | 12,600 | 32億6353万 | +11.01% | 8.72 | 1.45 |
| 02/04 | 1,560 | 1,600 | 1,543 | 1,598 | +2.4% | 11,200 | 33億490万 | +13.7% | 8.84 | 1.47 |
| 02/03 | 1,575 | 1,578 | 1,533 | 1,560 | -1.89% | 12,400 | 32億2732万 | +12.39% | 8.63 | 1.44 |
| 01/31 | 1,598 | 1,623 | 1,575 | 1,590 | +0.95% | 20,000 | 32億8939万 | +15.8% | 8.79 | 1.47 |
| 01/30 | 1,663 | 1,675 | 1,535 | 1,575 | -5.26% | 43,200 | 32億5836万 | +16.06% | 8.71 | 1.45 |
| 01/29 | 1,518 | 1,680 | 1,515 | 1,663 | +10.1% | 79,600 | 34億3938万 | +23.7% | 9.19 | 1.53 |
| 01/28 | 1,470 | 1,518 | 1,455 | 1,510 | +2.72% | 25,000 | 31億2388万 | +14.13% | 8.35 | 1.39 |
| 01/27 | 1,508 | 1,508 | 1,456 | 1,470 | -0.74% | 29,000 | 30億4113万 | +12.3% | 8.13 | 1.35 |
| 01/24 | 1,595 | 1,600 | 1,453 | 1,481 | -4.3% | 259,000 | 30億6389万 | +14.01% | 8.19 | 1.36 |
| 01/23 | 1,548 | 1,548 | 1,548 | 1,548 | +19.45% | 12,200 | 32億146万 | +19.96% | 8.56 | 1.43 |
| 01/22 | 1,335 | 1,335 | 1,276 | 1,296 | -1.07% | 7,800 | 26億8013万 | +0.9% | 7.17 | 1.19 |
| 01/21 | 1,307 | 1,320 | 1,300 | 1,310 | -0.19% | 5,000 | 27億909万 | +1.67% | 7.24 | 1.21 |
| 01/20 | 1,337 | 1,337 | 1,301 | 1,312 | -3.32% | 9,400 | 27億1426万 | +1.71% | 7.26 | 1.21 |
| 01/17 | 1,301 | 1,357 | 1,301 | 1,357 | +3.39% | 4,000 | 28億736万 | +4.95% | 7.51 | 1.25 |
| 01/16 | 1,334 | 1,334 | 1,313 | 1,313 | -1.57% | 1,600 | 27億1530万 | +1.51% | 7.26 | 1.21 |
| 01/15 | 1,364 | 1,378 | 1,334 | 1,334 | -4% | 4,800 | 27億5874万 | +2.81% | 7.38 | 1.23 |
| 01/14 | 1,384 | 1,390 | 1,351 | 1,389 | -0.79% | 4,400 | 28億7356万 | +6.93% | 7.68 | 1.28 |
| 01/10 | 1,350 | 1,400 | 1,350 | 1,400 | +1.82% | 7,000 | 28億9632万 | +7.86% | 7.74 | 1.29 |
| 01/09 | 1,303 | 1,375 | 1,303 | 1,375 | +2.54% | 5,200 | 28億4460万 | +6.26% | 7.6 | 1.27 |
| 01/08 | 1,373 | 1,373 | 1,320 | 1,341 | -2.3% | 5,000 | 27億7426万 | +3.71% | 7.42 | 1.24 |
| 01/07 | 1,410 | 1,410 | 1,356 | 1,373 | -2.76% | 17,600 | 28億3942万 | +5.74% | 7.59 | 1.26 |
| 01/06 | 1,365 | 1,412 | 1,365 | 1,412 | +3.44% | 33,800 | 29億2011万 | +8.66% | 7.81 | 1.3 |
| 2024 | ||||||||||
| 12/30 | 1,296 | 1,365 | 1,243 | 1,365 | +12.91% | 28,200 | 28億2287万 | +5.53% | 7.55 | 1.26 |
| 12/27 | 1,176 | 1,214 | 1,176 | 1,209 | +2.59% | 4,000 | 25億14万 | -6.17% | 6.68 | 1.11 |
| 12/26 | 1,198 | 1,200 | 1,157 | 1,178 | +0.47% | 9,400 | 24億3704万 | -8.47% | 6.52 | 1.09 |
| 12/25 | 1,200 | 1,200 | 1,166 | 1,173 | -0.21% | 4,800 | 24億2566万 | -8.83% | 6.48 | 1.08 |
| 12/24 | 1,175 | 1,175 | 1,168 | 1,175 | 0% | 2,200 | 24億3084万 | -8.56% | 6.5 | 1.08 |
| 12/23 | 1,222 | 1,222 | 1,168 | 1,175 | -1.84% | 7,400 | 24億3084万 | -8.56% | 6.5 | 1.08 |
| 12/20 | 1,244 | 1,244 | 1,197 | 1,197 | -3.78% | 5,200 | 24億7635万 | -6.85% | 6.62 | 1.1 |
| 12/19 | 1,128 | 1,264 | 1,128 | 1,244 | +8.13% | 27,200 | 25億7358万 | -2.96% | 6.88 | 1.15 |
| 12/18 | 1,156 | 1,156 | 1,103 | 1,151 | +0.04% | 15,400 | 23億8015万 | -9.84% | 6.36 | 1.06 |
| 12/17 | 1,219 | 1,223 | 1,150 | 1,150 | -5.62% | 19,800 | 23億7912万 | -9.38% | 6.36 | 1.06 |
| 12/16 | 1,261 | 1,261 | 1,068 | 1,219 | -3.33% | 106,800 | 25億2083万 | -3.22% | 6.74 | 1.12 |
| 12/13 | 1,300 | 1,344 | 1,206 | 1,261 | -9.96% | 75,600 | 26億772万 | +1% | 6.97 | 1.16 |
| 12/12 | 1,399 | 1,400 | 1,375 | 1,400 | +1.08% | 22,800 | 28億9632万 | +13.36% | 7.74 | 1.29 |
| 12/11 | 1,379 | 1,386 | 1,354 | 1,385 | +1.69% | 11,200 | 28億6528万 | +13.8% | 7.66 | 1.28 |
| 12/10 | 1,390 | 1,410 | 1,349 | 1,362 | -1.7% | 24,000 | 28億1770万 | +13.59% | 7.53 | 1.25 |
| 12/09 | 1,368 | 1,386 | 1,359 | 1,386 | +1.32% | 13,600 | 28億6632万 | +17.32% | 7.66 | 1.28 |
| 12/06 | 1,411 | 1,412 | 1,344 | 1,368 | -2.98% | 25,000 | 28億2908万 | +17.58% | 7.56 | 1.26 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 1,955 3,910 3/21 | 1,151 2,302 3/29 | 10,328,000 5,164,000 3/22 | - | -11.21% 4/24 |
| 最新 | 1,252 2025/5/9 | 7,000 | +3.13% 1,214 | ||