株価チャート
株価
5/23
- 前日 (5/22)
- 283
- 始値
- 286
- 高値
- 296
- 安値
- 283
- 終値 +2.12%
- 289
- 出来高 -47.95%
- 46,900
乖離率
- 株価（5日）
移動平均値 - 0%
289 - 株価（25日）
移動平均値 - -4.62%
303 - 出来高（5日）
移動平均値 - -29.85%
66,860
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 | 286 | 296 | 283 | 289 | +2.12% | 46,900 | 31億8504万 | -4.62% | 318.5 | 3.93 |
| 05/22 | 286 | 286 | 280 | 283 | -2.08% | 90,100 | 31億1891万 | -6.6% | 311.89 | 3.85 |
| 05/21 | 294 | 295 | 287 | 289 | -1.03% | 55,700 | 31億8504万 | -4.93% | 318.5 | 3.93 |
| 05/20 | 295 | 298 | 292 | 292 | +0.34% | 59,700 | 32億1810万 | -3.95% | 321.81 | 3.97 |
| 05/19 | 303 | 303 | 290 | 291 | -3.32% | 81,900 | 32億708万 | -4.59% | 320.71 | 3.96 |
| 05/16 | 292 | 305 | 292 | 301 | +2.73% | 36,700 | 33億1729万 | -0.99% | 331.73 | 4.09 |
| 05/15 | 306 | 307 | 288 | 293 | -4.25% | 167,700 | 32億2912万 | -3.3% | 322.91 | 3.99 |
| 05/14 | 311 | 311 | 305 | 306 | -2.55% | 22,800 | 33億7239万 | +1.66% | 337.24 | 4.16 |
| 05/13 | 316 | 321 | 305 | 314 | +0.96% | 68,800 | 34億6056万 | +4.32% | 346.06 | 4.27 |
| 05/12 | 305 | 311 | 305 | 311 | +1.97% | 25,900 | 34億2749万 | +3.32% | 342.75 | 4.23 |
| 05/09 | 301 | 309 | 301 | 305 | +1.33% | 13,100 | 33億6137万 | +1.33% | 336.14 | 4.15 |
| 05/08 | 302 | 304 | 299 | 301 | -1.31% | 33,200 | 33億1729万 | -0.66% | 331.73 | 4.09 |
| 05/07 | 306 | 310 | 305 | 305 | -1.61% | 11,900 | 33億6137万 | +0.33% | 336.14 | 4.15 |
| 05/02 | 315 | 316 | 307 | 310 | -1.59% | 21,200 | 34億1647万 | +1.64% | 341.65 | 4.22 |
| 05/01 | 315 | 319 | 312 | 315 | -0.63% | 12,400 | 34億7158万 | +2.61% | 347.16 | 4.28 |
| 04/30 | 319 | 319 | 312 | 317 | +0.63% | 30,200 | 34億9362万 | +2.92% | 349.36 | 4.31 |
| 04/28 | 315 | 319 | 315 | 315 | +0.32% | 24,300 | 34億7158万 | +1.94% | 347.16 | 4.28 |
| 04/25 | 313 | 317 | 312 | 314 | +1.29% | 14,400 | 34億6056万 | +1.29% | 346.06 | 4.27 |
| 04/24 | 307 | 315 | 306 | 310 | +1.97% | 26,300 | 34億1647万 | -0.32% | 341.65 | 4.22 |
| 04/23 | 306 | 308 | 304 | 304 | +1.33% | 16,300 | 33億5035万 | -2.88% | 335.04 | 4.14 |
| 04/22 | 301 | 306 | 298 | 300 | -1.96% | 18,900 | 33億627万 | -4.46% | 330.63 | 4.08 |
| 04/21 | 305 | 321 | 291 | 306 | +0.66% | 254,800 | 33億7239万 | -3.16% | 337.24 | 4.16 |
| 04/18 | 297 | 305 | 297 | 304 | +0.66% | 16,500 | 33億5035万 | -4.4% | 335.04 | 4.14 |
| 04/17 | 295 | 302 | 295 | 302 | +2.03% | 16,400 | 33億2831万 | -5.63% | 332.83 | 4.11 |
| 04/16 | 302 | 302 | 292 | 296 | -1.33% | 16,400 | 32億6218万 | -8.07% | 326.22 | 4.03 |
| 04/15 | 298 | 303 | 298 | 300 | +0.67% | 17,000 | 33億627万 | -7.69% | 330.63 | 4.08 |
| 04/14 | 294 | 303 | 294 | 298 | -0.33% | 17,000 | 32億8422万 | -9.15% | 328.42 | 4.05 |
| 04/11 | 293 | 306 | 287 | 299 | 0% | 56,900 | 32億9524万 | -9.67% | 329.52 | 4.07 |
| 04/10 | 269 | 316 | 269 | 299 | +13.69% | 281,600 | 32億9524万 | -10.48% | 329.52 | 4.07 |
| 04/09 | 281 | 281 | 250 | 263 | -7.39% | 103,000 | 28億9849万 | -21.73% | 289.85 | 3.58 |
| 04/08 | 268 | 288 | 268 | 284 | +12.7% | 43,300 | 31億2993万 | -16.47% | 312.99 | 3.86 |
| 04/07 | 247 | 273 | 244 | 252 | -14.58% | 110,400 | 27億7726万 | -26.53% | 277.73 | 3.43 |
| 04/04 | 300 | 307 | 293 | 295 | -5.75% | 80,100 | 32億5116万 | -14.99% | 325.12 | 4.01 |
| 04/03 | 315 | 319 | 293 | 313 | -4.86% | 66,800 | 34億4954万 | -10.57% | 344.95 | 4.26 |
| 04/02 | 335 | 335 | 329 | 329 | -2.37% | 25,200 | 36億2587万 | -6.53% | 362.59 | 4.48 |
| 04/01 | 336 | 345 | 331 | 337 | +0.6% | 62,800 | 37億1404万 | -4.53% | 371.4 | 4.58 |
| 03/31 | 342 | 344 | 334 | 335 | -1.47% | 34,600 | 36億9200万 | -5.63% | - | 4.56 |
| 03/28 | 341 | 348 | 336 | 340 | -4.76% | 55,600 | 37億4710万 | -4.76% | - | 4.63 |
| 03/27 | 350 | 357 | 344 | 357 | +4.39% | 48,300 | 39億3446万 | -0.56% | - | 4.86 |
| 03/26 | 343 | 346 | 342 | 342 | -0.29% | 21,800 | 37億6914万 | -5% | - | 4.65 |
| 03/25 | 340 | 343 | 339 | 343 | +1.18% | 24,600 | 37億8016万 | -4.99% | - | 4.67 |
| 03/24 | 338 | 342 | 338 | 339 | 0% | 19,800 | 37億3608万 | -6.09% | - | 4.61 |
| 03/21 | 341 | 342 | 336 | 339 | -0.29% | 21,300 | 37億3608万 | -6.35% | - | 4.61 |
| 03/19 | 346 | 346 | 339 | 340 | -0.58% | 32,500 | 37億4710万 | -6.08% | - | 4.63 |
| 03/18 | 341 | 351 | 341 | 342 | +0.29% | 22,000 | 37億6914万 | -5.52% | - | 4.65 |
| 03/17 | 351 | 352 | 341 | 341 | -3.67% | 42,200 | 37億5812万 | -6.06% | - | 4.64 |
| 03/14 | 356 | 360 | 354 | 354 | -0.56% | 9,200 | 39億139万 | -2.48% | - | 4.82 |
| 03/13 | 365 | 365 | 356 | 356 | -2.2% | 38,700 | 39億2344万 | -1.93% | - | 4.84 |
| 03/12 | 372 | 372 | 364 | 364 | -1.62% | 22,800 | 40億1160万 | +0.55% | - | 4.95 |
| 03/11 | 369 | 378 | 368 | 370 | -2.63% | 58,000 | 40億7773万 | +2.49% | - | 5.03 |
| 03/10 | 368 | 388 | 368 | 380 | +4.11% | 84,900 | 41億8794万 | +5.56% | - | 5.17 |
| 03/07 | 362 | 368 | 362 | 365 | +1.11% | 34,600 | 40億2262万 | +1.67% | - | 4.97 |
| 03/06 | 362 | 368 | 359 | 361 | +0.56% | 21,000 | 39億7854万 | +0.84% | - | 4.91 |
| 03/05 | 357 | 361 | 355 | 359 | +0.56% | 11,500 | 39億5650万 | +0.28% | - | 4.88 |
| 03/04 | 365 | 365 | 355 | 357 | -1.92% | 12,100 | 39億3446万 | 0% | - | 4.86 |
| 03/03 | 358 | 364 | 355 | 364 | +2.82% | 14,600 | 40億1160万 | +1.96% | - | 4.95 |
| 02/28 | 363 | 363 | 351 | 354 | -2.48% | 31,600 | 39億139万 | -0.56% | - | 4.82 |
| 02/27 | 364 | 370 | 363 | 363 | -0.27% | 10,400 | 40億58万 | +2.25% | - | 4.94 |
| 02/26 | 365 | 370 | 363 | 364 | -1.62% | 18,400 | 40億1160万 | +2.82% | - | 4.95 |
| 02/25 | 361 | 380 | 361 | 370 | -0.54% | 52,500 | 40億7773万 | +4.52% | - | 5.03 |
| 02/21 | 386 | 390 | 370 | 372 | -3.63% | 69,100 | 40億9977万 | +5.68% | - | 5.06 |
| 02/20 | 381 | 393 | 378 | 386 | +1.31% | 66,200 | 42億5406万 | +9.97% | - | 5.25 |
| 02/19 | 389 | 395 | 378 | 381 | -0.26% | 85,900 | 41億9896万 | +9.17% | - | 5.18 |
| 02/18 | 368 | 385 | 362 | 382 | +3.8% | 106,700 | 42億998万 | +9.77% | - | 5.2 |
| 02/17 | 363 | 369 | 355 | 368 | +1.94% | 41,900 | 40億5569万 | +6.36% | - | 5.01 |
| 02/14 | 353 | 363 | 351 | 361 | +2.27% | 43,200 | 39億7854万 | +4.34% | - | 4.91 |
| 02/13 | 347 | 355 | 347 | 353 | +2.02% | 15,600 | 38億9037万 | +2.02% | - | 4.8 |
| 02/12 | 354 | 354 | 345 | 346 | -0.57% | 36,400 | 38億1323万 | 0% | - | 4.71 |
| 02/10 | 352 | 362 | 348 | 348 | -3.87% | 52,700 | 38億3527万 | +0.58% | - | 4.73 |
| 02/07 | 343 | 370 | 343 | 362 | +5.54% | 65,500 | 39億8956万 | +4.62% | - | 4.92 |
| 02/06 | 341 | 346 | 341 | 343 | +0.88% | 5,400 | 37億8016万 | -0.58% | - | 4.67 |
| 02/05 | 343 | 343 | 338 | 340 | +1.19% | 14,100 | 37億4710万 | -1.45% | - | 4.63 |
| 02/04 | 339 | 342 | 336 | 336 | +0.6% | 14,200 | 37億302万 | -2.33% | - | 4.57 |
| 02/03 | 346 | 346 | 334 | 334 | -3.47% | 34,300 | 36億8098万 | -2.91% | - | 4.54 |
| 01/31 | 348 | 349 | 345 | 346 | -0.57% | 11,200 | 38億1323万 | +0.58% | - | 4.71 |
| 01/30 | 350 | 354 | 348 | 348 | -0.57% | 12,400 | 38億3527万 | +1.16% | - | 4.73 |
| 01/29 | 353 | 355 | 350 | 350 | -0.85% | 9,900 | 38億5731万 | +1.74% | - | 4.76 |
| 01/28 | 355 | 355 | 350 | 353 | -0.28% | 18,400 | 38億9037万 | +2.62% | - | 4.8 |
| 01/27 | 340 | 355 | 340 | 354 | +4.12% | 29,200 | 39億139万 | +2.91% | - | 4.82 |
| 01/24 | 336 | 344 | 336 | 340 | +1.19% | 13,200 | 37億4710万 | -1.16% | - | 4.63 |
| 01/23 | 341 | 341 | 336 | 336 | -2.04% | 13,900 | 37億302万 | -2.33% | - | 4.57 |
| 01/22 | 344 | 344 | 338 | 343 | +0.29% | 48,200 | 37億8016万 | -0.58% | - | 4.67 |
| 01/21 | 346 | 346 | 340 | 342 | -1.16% | 6,200 | 37億6914万 | -1.16% | - | 4.65 |
| 01/20 | 338 | 347 | 336 | 346 | +1.76% | 33,600 | 38億1323万 | -0.29% | - | 4.71 |
| 01/17 | 338 | 340 | 334 | 340 | 0% | 14,700 | 37億4710万 | -2.3% | - | 4.63 |
| 01/16 | 339 | 344 | 338 | 340 | 0% | 14,300 | 37億4710万 | -2.86% | - | 4.63 |
| 01/15 | 345 | 346 | 338 | 340 | 0% | 26,800 | 37億4710万 | -3.13% | - | 4.63 |
| 01/14 | 350 | 350 | 338 | 340 | -2.86% | 38,700 | 37億4710万 | -3.41% | - | 4.63 |
| 01/10 | 359 | 359 | 349 | 350 | -0.57% | 21,900 | 38億5731万 | -0.85% | - | 4.76 |
| 01/09 | 362 | 362 | 352 | 352 | -2.49% | 40,700 | 38億7935万 | -0.85% | - | 4.79 |
| 01/08 | 352 | 361 | 349 | 361 | +2.56% | 51,500 | 39億7854万 | +1.4% | - | 4.91 |
| 01/07 | 356 | 356 | 348 | 352 | +1.15% | 23,600 | 38億7935万 | -1.4% | - | 4.79 |
| 01/06 | 350 | 355 | 347 | 348 | -0.57% | 40,100 | 38億3527万 | -3.06% | - | 4.73 |
| 2024 | ||||||||||
| 12/30 | 342 | 351 | 341 | 350 | +2.04% | 53,900 | 38億5731万 | -2.78% | - | 4.64 |
| 12/27 | 337 | 352 | 337 | 343 | +2.08% | 56,400 | 37億8016万 | -5.25% | - | 4.55 |
| 12/26 | 332 | 343 | 332 | 336 | +1.51% | 105,900 | 37億302万 | -7.69% | - | 4.45 |
| 12/25 | 335 | 336 | 331 | 331 | -0.9% | 52,000 | 36億4791万 | -9.81% | - | 4.39 |
| 12/24 | 332 | 342 | 332 | 334 | -0.3% | 118,900 | 36億8098万 | -9.73% | - | 4.43 |
| 12/23 | 336 | 341 | 331 | 335 | -0.59% | 67,100 | 36億9200万 | -9.95% | - | 4.44 |
| 12/20 | 335 | 341 | 335 | 337 | -1.17% | 29,900 | 37億1404万 | -10.13% | - | 4.47 |
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 | |
| 2016年 3月期 | 5,730 3/29 | 1,756 8/10 | 4,711,300 6/24 | 240億4250万 | 73億5044万 | +51.61% 12/1 | -14.36% 8/4 |
| 2017年 3月期 | 6,110 5/13 | 1,011 8/18 | 2,344,100 8/9 | 284億4754万 | 47億2531万 | +42.23% 3/6 | -45.44% 8/9 |
| 2018年 3月期 | 7,820 12/12 | 1,180 4/13 | 3,353,000 5/23 | 365億8899万 | 55億2110万 | +46.43% 5/23 | -16.34% 2/14 |
| 2019年 3月期 | 5,800 5/7 | 677 3/26 | 5,347,000 5/16 | 289億4142万 | 37億3764万 | +24.41% 8/30 | -41.6% 5/16 |
| 2020年 3月期 | 2,010 10/30 | 317 10/17 | 7,868,100 10/25 | 161億2200万 | 24億3547万 | +216.31% 10/29 | -28.47% 2/28 |
| 2021年 3月期 | 1,199 5/19 | 535 4/6 | 1,766,200 1/29 | 120億1505万 | 53億6118万 | +38.19% 5/18 | -12.18% 6/15 |
| 2022年 3月期 | 1,128 11/17 | 480 12/24 12/22 | 10,004,000 11/17 | 124億3157万 | 52億9003万 | +59.78% 11/17 | -18.65% 12/20 |
| 2023年 3月期 | 793 4/8 | 438 12/28 | 3,083,200 3/20 | 87億3957万 | 48億2715万 | +23.37% 3/6 | -16.11% 5/25 |
| 2024年 3月期 | 656 4/3 | 330 3/29 | 352,200 4/3 | 72億2971万 | 36億3689万 | +3.21% 1/12 12/29 | -11.01% 10/23 |
| 2025年 3月期 | 543 8/26 | 282 8/5 | 3,947,300 8/26 | 59億8434万 | 31億789万 | +43.6% 7/1 | -26.52% 4/7 |
| 最新 | 289 2025/5/23 | 46,900 | 31億8504万 | -4.62% 303 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -73%（0.27倍）
- 2017/12/29 vs 2016/12/30
- 410%（5.1倍）
- 2018/12/28 vs 2017/12/29
- -87%（0.13倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/05/23 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
282円（2024/08/05） - 2%（1.02倍）
289円（5/23）