株価チャート
株価
5/22
- 前日 (5/21)
- 773
- 始値
- 758
- 高値
- 773
- 安値
- 754
- 終値 -0.39%
- 770
- 出来高 -10.77%
- 73,700
乖離率
- 株価（5日）
移動平均値 - -2.28%
788 - 株価（25日）
移動平均値 - +3.49%
744 - 出来高（5日）
移動平均値 - -32.19%
108,680
2024/12/19～2025/05/22
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 | ||||||||||
| 05/22 | 758 | 773 | 754 | 770 | -0.39% | 73,700 | 466億6200万 | +3.49% | 15.07 | 3.76 |
| 05/21 | 796 | 801 | 773 | 773 | -2.64% | 82,600 | 468億4380万 | +4.18% | 15.13 | 3.78 |
| 05/20 | 808 | 825 | 792 | 794 | -1.24% | 121,400 | 481億1640万 | +7.3% | 15.54 | 3.88 |
| 05/19 | 792 | 804 | 790 | 804 | +0.88% | 111,600 | 487億2240万 | +9.09% | 15.73 | 3.93 |
| 05/16 | 791 | 809 | 777 | 797 | +1.4% | 154,100 | 482億9820万 | +9.03% | 15.6 | 3.89 |
| 05/15 | 744 | 798 | 743 | 786 | +3.97% | 165,500 | 476億3160万 | +8.26% | 15.38 | 3.84 |
| 05/14 | 764 | 769 | 743 | 756 | -0.92% | 117,300 | 458億1360万 | +5% | 14.79 | 3.69 |
| 05/13 | 771 | 793 | 757 | 763 | -2.8% | 205,000 | 462億3780万 | +6.56% | 14.93 | 3.73 |
| 05/12 | 750 | 795 | 748 | 785 | +5.09% | 164,200 | 475億7100万 | +10.1% | 15.36 | 3.84 |
| 05/09 | 736 | 769 | 730 | 747 | -0.4% | 195,200 | 452億6820万 | +5.21% | 14.62 | 3.65 |
| 05/08 | 739 | 770 | 736 | 750 | +2.6% | 233,200 | 454億5000万 | +5.78% | 14.68 | 3.67 |
| 05/07 | 750 | 750 | 720 | 731 | -4.44% | 360,500 | 442億9860万 | +3.25% | 14.3 | 3.57 |
| 05/02 | 746 | 765 | 733 | 765 | +4.65% | 403,700 | 463億5900万 | +7.9% | 14.97 | 3.74 |
| 05/01 | 720 | 738 | 714 | 731 | +1.67% | 124,000 | 442億9860万 | +3.1% | 14.3 | 3.57 |
| 04/30 | 712 | 721 | 709 | 719 | +1.41% | 66,800 | 435億7140万 | +1.27% | 14.07 | 3.51 |
| 04/28 | 713 | 715 | 705 | 709 | 0% | 68,500 | 429億6540万 | -0.28% | 13.87 | 3.46 |
| 04/25 | 723 | 723 | 702 | 709 | -1.12% | 97,400 | 429億6540万 | -0.42% | 13.87 | 3.46 |
| 04/24 | 720 | 721 | 710 | 717 | +0.7% | 47,500 | 434億5020万 | +0.7% | 14.03 | 3.5 |
| 04/23 | 731 | 731 | 707 | 712 | -1.79% | 78,500 | 431億4720万 | -0.14% | 13.93 | 3.48 |
| 04/22 | 719 | 730 | 719 | 725 | +0.69% | 48,200 | 439億3500万 | +1.54% | 14.19 | 3.54 |
| 04/21 | 717 | 722 | 713 | 720 | +0.14% | 46,300 | 436億3200万 | +0.7% | 14.09 | 3.52 |
| 04/18 | 708 | 719 | 707 | 719 | +1.99% | 25,600 | 435億7140万 | +0.56% | 14.07 | 3.51 |
| 04/17 | 699 | 712 | 698 | 705 | +0.71% | 31,800 | 427億2300万 | -1.54% | 13.79 | 3.45 |
| 04/16 | 712 | 718 | 698 | 700 | -1.41% | 60,000 | 424億2000万 | -2.51% | 13.7 | 3.42 |
| 04/15 | 728 | 728 | 710 | 710 | -1.53% | 102,500 | 430億2600万 | -1.39% | 13.89 | 3.47 |
| 04/14 | 728 | 728 | 713 | 721 | +0.14% | 55,800 | 436億9260万 | -0.14% | 14.11 | 3.52 |
| 04/11 | 702 | 720 | 687 | 720 | +0.42% | 66,300 | 436億3200万 | -0.41% | 14.09 | 3.52 |
| 04/10 | 710 | 725 | 707 | 717 | +7.82% | 141,900 | 434億5020万 | -1.1% | 14.03 | 3.5 |
| 04/09 | 659 | 676 | 651 | 665 | -2.06% | 126,300 | 402億9900万 | -8.4% | 13.01 | 3.25 |
| 04/08 | 657 | 683 | 657 | 679 | +9.34% | 146,700 | 411億4740万 | -6.86% | 13.29 | 3.32 |
| 04/07 | 602 | 630 | 596 | 621 | -4.75% | 226,500 | 376億3260万 | -15.28% | 12.15 | 3.03 |
| 04/04 | 682 | 689 | 642 | 652 | -5.92% | 196,300 | 395億1120万 | -11.65% | 12.76 | 3.19 |
| 04/03 | 687 | 707 | 685 | 693 | -3.35% | 123,400 | 419億9580万 | -6.73% | 13.56 | 3.39 |
| 04/02 | 725 | 725 | 712 | 717 | -1.24% | 63,100 | 434億5020万 | -3.89% | 14.03 | 3.5 |
| 04/01 | 728 | 736 | 720 | 726 | +0.55% | 64,700 | 439億9560万 | -2.81% | 14.21 | 3.55 |
| 03/31 | 748 | 751 | 720 | 722 | -3.99% | 132,700 | 437億5320万 | -3.6% | 14.13 | 3.53 |
| 03/28 | 750 | 760 | 750 | 752 | -0.92% | 100,500 | 455億7120万 | +0.13% | 14.71 | 3.68 |
| 03/27 | 750 | 760 | 750 | 759 | +0.8% | 95,700 | 459億9540万 | +0.8% | 14.85 | 3.71 |
| 03/26 | 742 | 755 | 742 | 753 | +1.76% | 87,600 | 456億3180万 | -0.26% | 14.73 | 3.68 |
| 03/25 | 740 | 741 | 736 | 740 | +0.54% | 54,400 | 448億4400万 | -2.12% | 14.48 | 3.62 |
| 03/24 | 736 | 740 | 731 | 736 | +0.82% | 46,600 | 446億160万 | -2.9% | 14.4 | 3.6 |
| 03/21 | 735 | 736 | 728 | 730 | -0.95% | 84,900 | 442億3800万 | -4.33% | 14.28 | 3.57 |
| 03/19 | 738 | 746 | 737 | 737 | 0% | 63,000 | 446億6220万 | -3.91% | 14.42 | 3.6 |
| 03/18 | 735 | 748 | 734 | 737 | +0.41% | 79,700 | 446億6220万 | -4.16% | 14.42 | 3.6 |
| 03/17 | 738 | 743 | 733 | 734 | -0.81% | 63,700 | 444億8040万 | -4.55% | 14.36 | 3.59 |
| 03/14 | 733 | 744 | 730 | 740 | +0.14% | 65,300 | 448億4400万 | -3.9% | 14.48 | 3.62 |
| 03/13 | 744 | 751 | 737 | 739 | -0.67% | 67,400 | 447億8340万 | -4.03% | 14.46 | 3.61 |
| 03/12 | 749 | 749 | 737 | 744 | -1.72% | 124,000 | 450億8640万 | -3.38% | 14.56 | 3.64 |
| 03/11 | 757 | 761 | 737 | 757 | -0.53% | 109,500 | 458億7420万 | -1.69% | 14.81 | 3.7 |
| 03/10 | 763 | 770 | 755 | 761 | +0.79% | 81,300 | 461億1660万 | -1.04% | 14.89 | 3.72 |
| 03/07 | 756 | 764 | 753 | 755 | -0.26% | 104,000 | 457億5300万 | -1.82% | 14.77 | 3.69 |
| 03/06 | 751 | 757 | 745 | 757 | +0.8% | 57,300 | 458億7420万 | -1.43% | 14.81 | 3.7 |
| 03/05 | 743 | 755 | 736 | 751 | +1.08% | 114,000 | 455億1060万 | -2.21% | 14.7 | 3.67 |
| 03/04 | 756 | 758 | 739 | 743 | -2.88% | 93,900 | 450億2580万 | -3.26% | 14.54 | 3.63 |
| 03/03 | 760 | 776 | 759 | 765 | +2.55% | 107,300 | 463億5900万 | -0.39% | 14.97 | 3.74 |
| 02/28 | 767 | 768 | 745 | 746 | -3.62% | 164,300 | 452億760万 | -2.86% | 14.6 | 3.65 |
| 02/27 | 765 | 788 | 765 | 774 | +0.91% | 56,100 | 469億440万 | +0.78% | 15.15 | 3.78 |
| 02/26 | 755 | 768 | 748 | 767 | +1.19% | 80,900 | 464億8020万 | 0% | 15.01 | 3.75 |
| 02/25 | 762 | 763 | 754 | 758 | -1.17% | 84,700 | 459億3480万 | -0.92% | 14.83 | 3.7 |
| 02/21 | 775 | 775 | 765 | 767 | -1.41% | 63,300 | 464億8020万 | +0.39% | 15.01 | 3.75 |
| 02/20 | 795 | 801 | 775 | 778 | -2.63% | 82,300 | 471億4680万 | +2.1% | 15.22 | 3.8 |
| 02/19 | 805 | 805 | 794 | 799 | -0.25% | 70,600 | 484億1940万 | +4.99% | 15.63 | 3.9 |
| 02/18 | 789 | 809 | 781 | 801 | +1.91% | 109,300 | 485億4060万 | +5.67% | 15.67 | 3.91 |
| 02/17 | 799 | 809 | 786 | 786 | -1.63% | 91,600 | 476億3160万 | +3.97% | 15.38 | 3.84 |
| 02/14 | 837 | 837 | 788 | 799 | -5.33% | 155,100 | 484億1940万 | +5.97% | 15.63 | 3.9 |
| 02/13 | 853 | 862 | 837 | 844 | -0.35% | 182,200 | 511億4640万 | +12.23% | 16.51 | 4.12 |
| 02/12 | 863 | 866 | 827 | 847 | +9.57% | 643,200 | 513億2820万 | +13.24% | 16.57 | 4.14 |
| 02/10 | 767 | 778 | 760 | 773 | +2.79% | 205,500 | 468億4380万 | +3.9% | 15.13 | 3.78 |
| 02/07 | 753 | 763 | 750 | 752 | -0.13% | 88,200 | 455億7120万 | +1.35% | 14.71 | 3.68 |
| 02/06 | 745 | 754 | 742 | 753 | +1.76% | 85,000 | 456億3180万 | +1.48% | 14.73 | 3.68 |
| 02/05 | 730 | 743 | 730 | 740 | +1.09% | 89,500 | 448億4400万 | -0.27% | 14.48 | 3.62 |
| 02/04 | 744 | 744 | 728 | 732 | -0.41% | 100,700 | 443億5920万 | -1.35% | 14.32 | 3.58 |
| 02/03 | 750 | 752 | 732 | 735 | -1.08% | 140,300 | 445億4100万 | -0.94% | 14.38 | 3.59 |
| 01/31 | 750 | 750 | 741 | 743 | -1.2% | 45,200 | 450億2580万 | 0% | 14.54 | 3.63 |
| 01/30 | 749 | 753 | 746 | 752 | +0.4% | 56,900 | 455億7120万 | +1.21% | 14.71 | 3.68 |
| 01/29 | 754 | 755 | 746 | 749 | -0.4% | 44,400 | 453億8940万 | +0.81% | 14.66 | 3.66 |
| 01/28 | 744 | 752 | 741 | 752 | +0.4% | 90,000 | 455億7120万 | +1.21% | 14.71 | 3.68 |
| 01/27 | 756 | 756 | 741 | 749 | +0.27% | 132,500 | 453億8940万 | +0.94% | 14.66 | 3.66 |
| 01/24 | 756 | 756 | 743 | 747 | -1.19% | 93,300 | 452億6820万 | +0.67% | 14.62 | 3.65 |
| 01/23 | 755 | 756 | 748 | 756 | +0.8% | 59,800 | 458億1360万 | +1.89% | 14.79 | 3.69 |
| 01/22 | 750 | 754 | 747 | 750 | +1.21% | 65,400 | 454億5000万 | +0.94% | 14.68 | 3.67 |
| 01/21 | 735 | 745 | 726 | 741 | +1.23% | 83,500 | 449億460万 | -0.27% | 14.5 | 3.62 |
| 01/20 | 721 | 736 | 721 | 732 | +1.53% | 76,400 | 443億5920万 | -1.48% | 14.32 | 3.58 |
| 01/17 | 726 | 730 | 721 | 721 | -1.37% | 78,300 | 436億9260万 | -3.09% | 14.11 | 3.52 |
| 01/16 | 739 | 739 | 728 | 731 | +0.14% | 65,200 | 442億9860万 | -1.35% | 14.3 | 3.57 |
| 01/15 | 729 | 742 | 729 | 730 | -0.82% | 91,900 | 442億3800万 | -1.22% | 14.28 | 3.57 |
| 01/14 | 740 | 750 | 730 | 736 | -0.67% | 243,300 | 446億160万 | -0.14% | 14.4 | 3.6 |
| 01/10 | 739 | 749 | 738 | 741 | -1.2% | 61,100 | 449億460万 | +0.68% | 14.5 | 3.62 |
| 01/09 | 737 | 751 | 734 | 750 | +1.9% | 107,200 | 454億5000万 | +2.32% | 14.68 | 3.67 |
| 01/08 | 742 | 748 | 736 | 736 | -1.6% | 82,300 | 446億160万 | +0.82% | 14.4 | 3.6 |
| 01/07 | 751 | 756 | 742 | 748 | +1.08% | 116,100 | 453億2880万 | +2.75% | 14.64 | 3.66 |
| 01/06 | 738 | 750 | 737 | 740 | +0.27% | 121,500 | 448億4400万 | +2.07% | 14.48 | 3.62 |
| 2024 | ||||||||||
| 12/30 | 746 | 748 | 734 | 738 | -0.4% | 85,700 | 447億2280万 | +2.07% | 18.95 | 3.57 |
| 12/27 | 734 | 753 | 734 | 741 | -0.94% | 144,600 | 449億460万 | +2.63% | 19.03 | 3.58 |
| 12/26 | 746 | 755 | 743 | 748 | 0% | 187,500 | 453億2880万 | +3.89% | 19.21 | 3.62 |
| 12/25 | 752 | 752 | 742 | 748 | +0.4% | 125,300 | 453億2880万 | +4.03% | 19.21 | 3.62 |
| 12/24 | 743 | 752 | 740 | 745 | -0.13% | 132,900 | 451億4700万 | +3.76% | 19.13 | 3.6 |
| 12/23 | 750 | 755 | 745 | 746 | -0.93% | 112,800 | 452億760万 | +4.04% | 19.16 | 3.61 |
| 12/20 | 750 | 761 | 746 | 753 | +2.45% | 421,600 | 456億3180万 | +5.17% | 19.34 | 3.64 |
| 12/19 | 735 | 741 | 732 | 735 | -1.87% | 167,200 | 445億4100万 | +2.65% | 18.87 | 3.55 |
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 | |
| 2014年 12月期 | 272 4,350 11/11 | 136 2,175 12/19 | 59,433,600 3,714,600 11/7 | 152億2500万 | 79億7137万 | +13.28% 1/28 | -22.85% 12/19 |
| 2015年 12月期 | 212 1,693 11/27 1,694 11/26 | 127 1,014 8/25 | 1,500,000 187,500 12/29 | 124億6048万 | 74億3262万 | +18.7% 11/26 | -23.57% 8/25 |
| 2016年 12月期 | 185 1,479 7/15 | 113 900 2/15 | 1,099,200 137,400 3/22 | 108億8544万 | 66億2400万 | +24.63% 4/21 | -23.65% 2/15 |
| 2017年 12月期 | 435 1,739 10/3 | 155 1,239 2/7 | 2,303,200 287,900 9/11 | 258億9371万 | 92億577万 | +24.53% 5/31 | -13.53% 11/16 |
| 2018年 12月期 | 886 3,545 7/27 | 311 1,242 2/13 | 3,071,200 767,800 7/20 | 534億2315万 | 185億6790万 | +37.9% 3/19 | -17.45% 10/29 |
| 2019年 12月期 | 1,056 2,111 6/12 | 581 1,161 2/13 | 1,983,200 991,600 11/8 | 639億6330万 | 351億7830万 | +26.22% 4/16 | -12.74% 7/18 |
| 2020年 12月期 | 1,630 3,260 12/2 | 500 999 3/18 | 2,119,800 1,059,900 8/13 | 987億7800万 | 302億6970万 | +30.05% 8/18 | -30.11% 3/18 |
| 2021年 12月期 | 1,736 1/25 | 1,028 8/17 | 498,100 1/22 | 1052億160万 | 622億9680万 | +14.67% 9/6 | -13.43% 8/17 |
| 2022年 12月期 | 1,180 8/1 | 887 2/24 | 462,300 7/28 | 715億800万 | 537億5220万 | +10.98% 3/30 | -8.92% 2/24 |
| 2023年 12月期 | 1,127 12/18 | 721 10/24 | 851,900 8/7 | 682億9620万 | 436億9260万 | +19.99% 11/24 | -12.35% 6/9 |
| 2024年 12月期 | 1,118 1/4 | 666 12/6 | 1,295,500 5/31 | 677億5080万 | 403億5960万 | +20.59% 9/20 | -17.93% 8/5 |
| 最新 | 770 2025/5/22 | 73,700 | 466億6200万 | +3.49% 744 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- 90%（1.9倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 86%（1.86倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/05/22 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
113円（2016/02/15） - 584%（6.84倍）
770円（5/22）