株価チャート
株価
5/23
- 前日 (5/22)
- 338
- 始値
- 340
- 高値
- 342
- 安値
- 338
- 終値 +0.3%
- 339
- 出来高 -70%
- 14,400
乖離率
- 株価（5日）
移動平均値 - -1.17%
343 - 株価（25日）
移動平均値 - -3.42%
351 - 出来高（5日）
移動平均値 - -87.15%
112,080
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 | 340 | 342 | 338 | 339 | +0.3% | 14,400 | 48億2668万 | -3.42% | 11.32 | 0.98 |
| 05/22 | 338 | 342 | 337 | 338 | -1.46% | 48,000 | 48億1244万 | -3.7% | 11.28 | 0.98 |
| 05/21 | 346 | 354 | 340 | 343 | -1.44% | 442,100 | 48億8363万 | -2.56% | 11.45 | 1 |
| 05/20 | 348 | 350 | 347 | 348 | 0% | 34,800 | 49億5482万 | -1.14% | 11.62 | 1.01 |
| 05/19 | 350 | 351 | 348 | 348 | -1.14% | 21,100 | 49億5482万 | -0.85% | 11.62 | 1.01 |
| 05/16 | 352 | 352 | 348 | 352 | -0.28% | 19,400 | 50億1177万 | +0.28% | 11.75 | 1.02 |
| 05/15 | 349 | 353 | 347 | 353 | +1.15% | 38,500 | 50億2601万 | +0.86% | 11.78 | 1.02 |
| 05/14 | 352 | 352 | 347 | 349 | -0.29% | 47,100 | 49億6906万 | +0.29% | 11.65 | 1.01 |
| 05/13 | 350 | 355 | 350 | 350 | +1.16% | 40,200 | 49億8329万 | +0.86% | 11.68 | 1.02 |
| 05/12 | 350 | 350 | 345 | 346 | -1.14% | 67,100 | 49億2634万 | -0.29% | 11.55 | 1 |
| 05/09 | 356 | 365 | 350 | 350 | -1.69% | 93,400 | 49億8329万 | +0.86% | 11.68 | 1.02 |
| 05/08 | 356 | 369 | 348 | 356 | +0.28% | 160,200 | 50億6872万 | +2.59% | 11.88 | 1.03 |
| 05/07 | 353 | 356 | 353 | 355 | +0.85% | 26,800 | 50億5448万 | +2.31% | 11.85 | 1.03 |
| 05/02 | 355 | 356 | 351 | 352 | -0.85% | 32,700 | 50億1177万 | +1.15% | 11.75 | 1.02 |
| 05/01 | 362 | 364 | 352 | 355 | -2.74% | 181,500 | 50億5448万 | +1.72% | 11.85 | 1.03 |
| 04/30 | 356 | 370 | 354 | 365 | +3.4% | 140,800 | 51億9686万 | +4.29% | 12.18 | 1.06 |
| 04/28 | 352 | 356 | 351 | 353 | +0.57% | 27,000 | 50億2601万 | +0.57% | 11.78 | 1.02 |
| 04/25 | 351 | 356 | 351 | 351 | -0.57% | 47,100 | 49億9753万 | -0.28% | 11.72 | 1.02 |
| 04/24 | 358 | 358 | 352 | 353 | -0.56% | 23,600 | 50億2601万 | 0% | 11.78 | 1.02 |
| 04/23 | 357 | 362 | 354 | 355 | +0.85% | 39,400 | 50億5448万 | 0% | 11.85 | 1.03 |
| 04/22 | 358 | 361 | 350 | 352 | -2.22% | 74,100 | 50億1177万 | -1.12% | 11.75 | 1.02 |
| 04/21 | 355 | 361 | 354 | 360 | +0.56% | 25,000 | 51億2567万 | +0.84% | 12.02 | 1.05 |
| 04/18 | 348 | 358 | 344 | 358 | +3.17% | 60,800 | 50億9720万 | 0% | 11.95 | 1.04 |
| 04/17 | 348 | 349 | 346 | 347 | -0.29% | 16,500 | 49億4058万 | -3.07% | 11.58 | 1.01 |
| 04/16 | 349 | 351 | 344 | 348 | +0.29% | 37,800 | 49億5482万 | -3.33% | 11.62 | 1.01 |
| 04/15 | 347 | 349 | 344 | 347 | +0.29% | 36,800 | 49億4058万 | -3.88% | 11.58 | 1.01 |
| 04/14 | 345 | 351 | 344 | 346 | +0.87% | 46,600 | 49億2634万 | -4.42% | 11.55 | 1 |
| 04/11 | 338 | 344 | 333 | 343 | +0.29% | 92,800 | 48億8363万 | -5.77% | 11.45 | 1 |
| 04/10 | 345 | 347 | 337 | 342 | +3.32% | 149,800 | 48億6939万 | -6.3% | 11.42 | 0.99 |
| 04/09 | 323 | 331 | 319 | 331 | 0% | 152,200 | 47億1277万 | -10.05% | 11.05 | 0.96 |
| 04/08 | 315 | 331 | 315 | 331 | +8.88% | 129,100 | 47億1277万 | -10.54% | 11.05 | 0.96 |
| 04/07 | 301 | 313 | 299 | 304 | -8.43% | 333,300 | 43億2835万 | -18.28% | 10.15 | 0.88 |
| 04/04 | 339 | 342 | 320 | 332 | -3.77% | 230,700 | 47億2701万 | -11.47% | 11.08 | 0.96 |
| 04/03 | 340 | 349 | 334 | 345 | -0.86% | 131,800 | 49億1210万 | -8.24% | 11.52 | 1 |
| 04/02 | 355 | 357 | 348 | 348 | -1.42% | 143,000 | 49億5482万 | -7.69% | 11.62 | 1.01 |
| 04/01 | 362 | 363 | 353 | 353 | -1.4% | 72,000 | 50億2601万 | -6.86% | 11.78 | 1.02 |
| 03/31 | 366 | 366 | 356 | 358 | -3.24% | 221,100 | 50億9720万 | -6.04% | 11.95 | 1.04 |
| 03/28 | 372 | 376 | 368 | 370 | -1.33% | 138,400 | 52億6805万 | -3.65% | 12.35 | 1.07 |
| 03/27 | 388 | 391 | 371 | 375 | -3.35% | 297,600 | 53億3924万 | -2.34% | 12.52 | 1.09 |
| 03/26 | 383 | 398 | 382 | 388 | +0.78% | 246,700 | 55億2434万 | +1.31% | 12.95 | 1.13 |
| 03/25 | 381 | 387 | 376 | 385 | +1.85% | 127,200 | 54億8162万 | +1.32% | 12.85 | 1.12 |
| 03/24 | 381 | 382 | 375 | 378 | -0.79% | 107,300 | 53億8196万 | 0% | 12.62 | 1.1 |
| 03/21 | 391 | 392 | 379 | 381 | -2.81% | 163,200 | 54億2467万 | +1.6% | 12.72 | 1.11 |
| 03/19 | 395 | 400 | 388 | 392 | -0.51% | 265,500 | 55億8129万 | +5.09% | 13.09 | 1.14 |
| 03/18 | 381 | 397 | 378 | 394 | +4.23% | 387,800 | 56億977万 | +6.49% | 13.15 | 1.14 |
| 03/17 | 383 | 385 | 377 | 378 | +0.8% | 139,800 | 53億8196万 | +3% | 12.62 | 1.1 |
| 03/14 | 369 | 375 | 369 | 375 | +1.35% | 79,500 | 53億3924万 | +3.02% | 12.52 | 1.09 |
| 03/13 | 377 | 378 | 369 | 370 | -2.12% | 110,800 | 52億6805万 | +2.49% | 12.35 | 1.07 |
| 03/12 | 378 | 382 | 377 | 378 | 0% | 51,700 | 53億8196万 | +5.29% | 12.62 | 1.1 |
| 03/11 | 375 | 379 | 363 | 378 | -0.53% | 187,500 | 53億8196万 | +6.18% | 12.62 | 1.1 |
| 03/10 | 385 | 388 | 376 | 380 | -0.52% | 167,500 | 54億1043万 | +7.65% | 12.68 | 1.1 |
| 03/07 | 382 | 395 | 382 | 382 | -1.29% | 253,000 | 54億3891万 | +9.14% | 12.75 | 1.11 |
| 03/06 | 401 | 407 | 383 | 387 | -3.73% | 347,100 | 55億1010万 | +11.53% | 12.92 | 1.12 |
| 03/05 | 386 | 413 | 382 | 402 | +2.81% | 558,400 | 57億2367万 | +16.86% | 13.42 | 1.17 |
| 03/04 | 395 | 423 | 386 | 391 | +2.89% | 2,375,300 | 55億6705万 | +15% | 13.05 | 1.14 |
| 03/03 | 374 | 382 | 370 | 380 | +1.6% | 160,100 | 54億1043万 | +13.1% | 12.68 | 1.1 |
| 02/28 | 362 | 379 | 352 | 374 | +1.08% | 477,200 | 53億2501万 | +12.31% | 12.48 | 1.09 |
| 02/27 | 365 | 380 | 362 | 370 | +0.27% | 325,000 | 52億6805万 | +12.12% | 12.35 | 1.07 |
| 02/26 | 380 | 395 | 368 | 369 | -3.91% | 828,200 | 52億5382万 | +12.84% | 12.32 | 1.07 |
| 02/25 | 392 | 425 | 376 | 384 | -4% | 2,226,000 | 54億6739万 | +18.52% | 12.82 | 1.11 |
| 02/21 | 464 | 465 | 394 | 400 | -11.11% | 5,263,100 | 56億9519万 | +24.61% | 13.35 | 1.16 |
| 02/20 | 368 | 450 | 368 | 450 | +21.62% | 13,433,400 | 64億709万 | +41.96% | 15.02 | 1.31 |
| 02/19 | 347 | 420 | 336 | 370 | +8.82% | 5,959,100 | 52億6805万 | +18.97% | 12.35 | 1.07 |
| 02/18 | 323 | 340 | 323 | 340 | +6.58% | 222,500 | 48億4091万 | +10.39% | 11.35 | 0.99 |
| 02/17 | 317 | 319 | 316 | 319 | +0.63% | 14,600 | 45億4192万 | +3.91% | 10.65 | 0.93 |
| 02/14 | 323 | 323 | 315 | 317 | -1.86% | 58,000 | 45億1344万 | +3.59% | 10.58 | 0.92 |
| 02/13 | 320 | 323 | 319 | 323 | +0.62% | 53,400 | 45億9887万 | +5.56% | 10.78 | 0.94 |
| 02/12 | 322 | 322 | 318 | 321 | +0.63% | 42,700 | 45億7039万 | +5.25% | 10.72 | 0.93 |
| 02/10 | 314 | 321 | 310 | 319 | +2.57% | 87,900 | 45億4192万 | +4.93% | 10.65 | 0.93 |
| 02/07 | 310 | 312 | 308 | 311 | +0.97% | 21,500 | 44億2801万 | +2.64% | 10.38 | 0.9 |
| 02/06 | 305 | 308 | 304 | 308 | -0.32% | 39,100 | 43億8530万 | +1.65% | 10.28 | 0.89 |
| 02/05 | 309 | 309 | 307 | 309 | +0.32% | 15,000 | 43億9954万 | +1.98% | 10.31 | 0.9 |
| 02/04 | 310 | 310 | 307 | 308 | 0% | 12,800 | 43億8530万 | +1.65% | 10.28 | 0.89 |
| 02/03 | 309 | 312 | 307 | 308 | +0.33% | 61,700 | 43億8530万 | +1.65% | 10.28 | 0.89 |
| 01/31 | 314 | 314 | 306 | 307 | -0.65% | 70,000 | 43億7106万 | +1.32% | 10.25 | 0.89 |
| 01/30 | 304 | 318 | 304 | 309 | +2.32% | 263,100 | 43億9954万 | +1.98% | 10.31 | 0.9 |
| 01/29 | 304 | 305 | 301 | 302 | +0.67% | 45,100 | 42億9987万 | 0% | 10.08 | 0.88 |
| 01/28 | 300 | 302 | 300 | 300 | 0% | 14,200 | 42億7139万 | -0.99% | 10.01 | 0.87 |
| 01/27 | 302 | 302 | 300 | 300 | 0% | 25,600 | 42億7139万 | -0.99% | 10.01 | 0.87 |
| 01/24 | 300 | 301 | 300 | 300 | -0.33% | 7,600 | 42億7139万 | -0.99% | 10.01 | 0.87 |
| 01/23 | 301 | 301 | 300 | 301 | 0% | 9,700 | 42億8563万 | -0.66% | 10.05 | 0.87 |
| 01/22 | 301 | 301 | 300 | 301 | -0.33% | 7,700 | 42億8563万 | -0.66% | 10.05 | 0.87 |
| 01/21 | 301 | 302 | 300 | 302 | +0.33% | 7,700 | 42億9987万 | -0.66% | 10.08 | 0.88 |
| 01/20 | 300 | 301 | 299 | 301 | +0.33% | 21,700 | 42億8563万 | -0.99% | 10.05 | 0.87 |
| 01/17 | 301 | 301 | 300 | 300 | 0% | 13,100 | 42億7139万 | -1.32% | 10.01 | 0.87 |
| 01/16 | 301 | 302 | 300 | 300 | -0.33% | 20,200 | 42億7139万 | -1.32% | 10.01 | 0.87 |
| 01/15 | 302 | 303 | 301 | 301 | 0% | 21,400 | 42億8563万 | -1.31% | 10.05 | 0.87 |
| 01/14 | 302 | 302 | 301 | 301 | -0.33% | 12,700 | 42億8563万 | -1.31% | 10.05 | 0.87 |
| 01/10 | 301 | 302 | 301 | 302 | +0.33% | 16,600 | 42億9987万 | -0.98% | 10.08 | 0.88 |
| 01/09 | 304 | 304 | 301 | 301 | -0.66% | 16,500 | 42億8563万 | -1.31% | 10.05 | 0.87 |
| 01/08 | 303 | 304 | 302 | 303 | +0.33% | 13,100 | 43億1411万 | -0.66% | 10.11 | 0.88 |
| 01/07 | 304 | 304 | 301 | 302 | -0.33% | 20,500 | 42億9987万 | -0.98% | 10.08 | 0.88 |
| 01/06 | 304 | 304 | 302 | 303 | 0% | 32,400 | 43億1411万 | -0.66% | 10.11 | 0.88 |
| 2024 | ||||||||||
| 12/30 | 303 | 305 | 302 | 303 | 0% | 17,700 | 43億1411万 | -0.98% | 11.88 | 0.88 |
| 12/27 | 304 | 305 | 302 | 303 | -0.98% | 49,700 | 43億1411万 | -0.98% | 11.88 | 0.88 |
| 12/26 | 306 | 307 | 304 | 306 | 0% | 66,400 | 43億5682万 | 0% | 12 | 0.89 |
| 12/25 | 306 | 306 | 305 | 306 | 0% | 27,500 | 43億5682万 | 0% | 12 | 0.89 |
| 12/24 | 306 | 307 | 305 | 306 | 0% | 22,900 | 43億5682万 | 0% | 12 | 0.89 |
| 12/23 | 305 | 307 | 305 | 306 | 0% | 11,300 | 43億5682万 | 0% | 12 | 0.89 |
| 12/20 | 306 | 306 | 304 | 306 | +0.66% | 10,900 | 43億5682万 | 0% | 12 | 0.89 |
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 | |
| 2015年 12月期 | 583 2,330 10/20 | 285 1,140 8/26 | 16,673,600 4,168,400 10/20 | 74億2547万 | 34億6560万 | +49.2% 10/20 | -27.98% 1/21 |
| 2016年 12月期 | 410 819 11/22 | 228 910 1/21 | 516,000 258,000 4/19 | 52億2014万 | 29億7万 | +22.58% 3/14 | -14.9% 2/12 |
| 2017年 12月期 | 1,064 2,128 7/4 | 327 654 4/10 | 6,702,000 3,351,000 7/4 | 136億600万 | 41億8939万 | +110.3% 7/4 | -13.96% 2/7 |
| 2018年 12月期 | 805 2/23 | 463 12/26 | 1,802,500 2/23 | 107億4159万 | 68億7258万 | +16.06% 7/10 | -21.19% 2/14 |
| 2019年 12月期 | 575 2/14 | 414 9/6 | 982,300 10/15 | 85億3507万 | 61億4525万 | +7.79% 6/14 | -10.07% 3/29 |
| 2020年 12月期 | 464 2/13 | 234 3/13 | 265,500 7/8 | 68億8743万 | 34億7340万 | +15.08% 5/28 | -31.68% 3/13 |
| 2021年 12月期 | 437 7/8 | 321 12/29 12/28 | 2,731,500 4/13 | 62億1501万 | 45億6526万 | +14.17% 4/27 | -6.54% 8/5 |
| 2022年 12月期 | 352 4/5 | 300 12/23 9/28 | 148,500 8/12 | 50億614万 | 42億6659万 | +7.38% 4/5 | -6.14% 3/9 |
| 2023年 12月期 | 348 6/26 | 302 2/10 1/17 | 133,200 10/30 | 49億4925万 | 42億9504万 | +5.5% 1/11 | -5.33% 10/30 |
| 2024年 12月期 | 367 1/4 | 284 8/5 | 574,700 1/4 | 52億1947万 | 40億3904万 | +2.61% 3/1 | -9.66% 8/5 |
| 最新 | 339 2025/5/23 | 14,400 | 48億2668万 | -3.42% 351 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/05/23 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
228円（2016/01/21） - 49%（1.49倍）
339円（5/23）