株価チャート
株価
5/22
- 前日 (5/21)
- 513
- 始値
- 512
- 高値
- 520
- 安値
- 510
- 終値 +0.19%
- 514
- 出来高 -46.34%
- 20,500
乖離率
- 株価（5日）
移動平均値 - -2.65%
528 - 株価（25日）
移動平均値 - -1.72%
523 - 出来高（5日）
移動平均値 - -64.72%
58,100
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 | 512 | 520 | 510 | 514 | +0.19% | 20,500 | 55億9646万 | -1.72% | 18.71 | 2.86 |
| 05/21 | 523 | 525 | 513 | 513 | -1.91% | 38,200 | 55億8557万 | -1.91% | 18.68 | 2.86 |
| 05/20 | 534 | 536 | 523 | 523 | -1.88% | 69,100 | 56億9445万 | +0.19% | 19.04 | 2.91 |
| 05/19 | 556 | 560 | 533 | 533 | -4.14% | 47,100 | 58億333万 | +2.5% | 19.4 | 2.97 |
| 05/16 | 515 | 556 | 515 | 556 | +7.96% | 115,600 | 60億5376万 | +7.96% | 20.24 | 3.09 |
| 05/15 | 516 | 519 | 513 | 515 | -0.96% | 22,700 | 56億735万 | +0.78% | 18.75 | 2.87 |
| 05/14 | 529 | 538 | 518 | 520 | -2.07% | 52,100 | 56億6179万 | +2.56% | 18.93 | 2.89 |
| 05/13 | 538 | 538 | 527 | 531 | -1.12% | 46,400 | 57億8155万 | +4.94% | 19.33 | 2.96 |
| 05/12 | 541 | 542 | 533 | 537 | -0.92% | 43,100 | 58億4688万 | +5.92% | 19.55 | 2.99 |
| 05/09 | 512 | 543 | 511 | 542 | +6.9% | 114,400 | 59億132万 | +6.69% | 19.73 | 3.02 |
| 05/08 | 513 | 517 | 505 | 507 | +0.4% | 36,300 | 55億2024万 | -0.39% | 18.46 | 2.82 |
| 05/07 | 518 | 518 | 500 | 505 | -0.59% | 109,500 | 54億9847万 | -1.37% | 18.38 | 2.81 |
| 05/02 | 505 | 519 | 497 | 508 | -0.39% | 198,400 | 55億3113万 | -1.55% | 18.49 | 2.83 |
| 05/01 | 491 | 512 | 487 | 510 | +4.94% | 382,600 | 55億5291万 | -2.11% | 18.57 | 2.84 |
| 04/30 | 507 | 519 | 486 | 486 | -12.75% | 712,700 | 52億9159万 | -7.43% | 17.69 | 2.7 |
| 04/28 | 557 | 558 | 546 | 557 | -0.18% | 62,000 | 60億6464万 | +4.9% | 20.28 | 3.1 |
| 04/25 | 546 | 560 | 542 | 558 | +2.39% | 44,100 | 60億7553万 | +4.69% | 20.31 | 3.11 |
| 04/24 | 553 | 555 | 542 | 545 | -0.37% | 33,200 | 59億3399万 | +1.68% | 19.84 | 3.03 |
| 04/23 | 552 | 570 | 544 | 547 | -0.18% | 46,700 | 59億5576万 | +1.48% | 19.91 | 3.04 |
| 04/22 | 559 | 566 | 544 | 548 | -1.79% | 137,600 | 59億6665万 | +0.92% | 19.95 | 3.05 |
| 04/21 | 516 | 569 | 516 | 558 | +12.05% | 374,100 | 60億7553万 | +2.2% | 20.31 | 3.11 |
| 04/18 | 490 | 508 | 490 | 498 | +1.63% | 27,200 | 54億2225万 | -9.29% | 18.13 | 2.77 |
| 04/17 | 479 | 496 | 479 | 490 | +0.82% | 33,900 | 53億3514万 | -11.55% | 17.84 | 2.73 |
| 04/16 | 494 | 506 | 483 | 486 | -2.41% | 53,400 | 52億9159万 | -13.06% | 17.69 | 2.7 |
| 04/15 | 496 | 515 | 489 | 498 | -1.19% | 114,600 | 54億2225万 | -11.7% | 18.13 | 2.77 |
| 04/14 | 492 | 513 | 490 | 504 | +3.7% | 62,000 | 54億8758万 | -11.58% | 18.35 | 2.8 |
| 04/11 | 451 | 488 | 444 | 486 | +4.52% | 53,100 | 52億9159万 | -15.33% | 17.69 | 2.7 |
| 04/10 | 461 | 478 | 450 | 465 | +8.39% | 111,500 | 50億6294万 | -19.83% | 16.93 | 2.59 |
| 04/09 | 426 | 429 | 411 | 429 | -4.67% | 70,500 | 46億7097万 | -26.79% | 15.62 | 2.39 |
| 04/08 | 424 | 455 | 424 | 450 | +8.7% | 97,300 | 48億9962万 | -24.24% | 16.38 | 2.5 |
| 04/07 | 420 | 440 | 414 | 414 | -16.19% | 141,500 | 45億765万 | -31.23% | 15.07 | 2.3 |
| 04/04 | 523 | 533 | 476 | 494 | -9.02% | 162,400 | 53億7870万 | -19.15% | 17.98 | 2.75 |
| 04/03 | 555 | 558 | 534 | 543 | -4.74% | 55,100 | 59億1221万 | -11.99% | 19.77 | 3.02 |
| 04/02 | 572 | 574 | 561 | 570 | -1.04% | 31,000 | 62億619万 | -8.06% | 20.75 | 3.17 |
| 04/01 | 580 | 597 | 575 | 576 | -0.35% | 32,300 | 62億7152万 | -7.4% | 20.97 | 3.21 |
| 03/31 | 600 | 600 | 578 | 578 | -3.67% | 42,100 | 62億9329万 | -7.37% | 21.04 | 3.22 |
| 03/28 | 616 | 620 | 593 | 600 | -3.85% | 101,000 | 65億3283万 | -4.15% | 21.84 | 3.34 |
| 03/27 | 622 | 626 | 618 | 624 | -0.48% | 17,000 | 67億9414万 | -0.79% | 22.72 | 3.47 |
| 03/26 | 619 | 627 | 618 | 627 | +1.13% | 16,100 | 68億2681万 | -0.63% | 22.83 | 3.49 |
| 03/25 | 624 | 628 | 617 | 620 | -0.32% | 22,700 | 67億5059万 | -1.74% | 22.57 | 3.45 |
| 03/24 | 623 | 634 | 620 | 622 | 0% | 24,600 | 67億7237万 | -1.58% | 22.64 | 3.46 |
| 03/21 | 630 | 631 | 622 | 622 | -1.27% | 20,200 | 67億7237万 | -1.74% | 22.64 | 3.46 |
| 03/19 | 637 | 637 | 630 | 630 | -0.32% | 11,500 | 68億5947万 | -0.79% | 22.94 | 3.51 |
| 03/18 | 637 | 640 | 632 | 632 | -0.32% | 22,000 | 68億8125万 | -0.63% | 23.01 | 3.52 |
| 03/17 | 637 | 637 | 626 | 634 | +0.63% | 26,300 | 69億303万 | -0.63% | 23.08 | 3.53 |
| 03/14 | 624 | 630 | 617 | 630 | +1.78% | 23,900 | 68億5947万 | -1.56% | 22.94 | 3.51 |
| 03/13 | 625 | 633 | 619 | 619 | -0.48% | 19,200 | 67億3970万 | -3.28% | 22.53 | 3.44 |
| 03/12 | 619 | 630 | 619 | 622 | -0.16% | 7,900 | 67億7237万 | -2.81% | 22.64 | 3.46 |
| 03/11 | 622 | 627 | 615 | 623 | -1.42% | 30,700 | 67億8326万 | -2.5% | 22.68 | 3.47 |
| 03/10 | 620 | 632 | 614 | 632 | +2.6% | 26,100 | 68億8125万 | -1.1% | 23.01 | 3.52 |
| 03/07 | 623 | 624 | 612 | 616 | -1.75% | 26,000 | 67億704万 | -3.6% | 22.43 | 3.43 |
| 03/06 | 633 | 635 | 622 | 627 | +0.32% | 20,800 | 68億2681万 | -2.03% | 22.83 | 3.49 |
| 03/05 | 630 | 633 | 623 | 625 | -0.79% | 15,500 | 68億503万 | -2.5% | 22.75 | 3.48 |
| 03/04 | 632 | 632 | 616 | 630 | -0.94% | 22,100 | 68億5947万 | -1.87% | 22.94 | 3.51 |
| 03/03 | 650 | 650 | 632 | 636 | -1.4% | 39,800 | 69億2480万 | -0.93% | 23.15 | 3.54 |
| 02/28 | 640 | 647 | 627 | 645 | +2.22% | 52,200 | 70億2279万 | +0.78% | 23.48 | 3.59 |
| 02/27 | 616 | 640 | 616 | 631 | +1.61% | 35,200 | 68億7036万 | -0.94% | 22.97 | 3.51 |
| 02/26 | 620 | 623 | 610 | 621 | -0.64% | 35,800 | 67億6148万 | -2.05% | 22.61 | 3.46 |
| 02/25 | 629 | 632 | 621 | 625 | -0.79% | 30,400 | 68億503万 | -1.11% | 22.75 | 3.48 |
| 02/21 | 653 | 668 | 630 | 630 | -0.47% | 82,500 | 68億5947万 | 0% | 22.94 | 3.51 |
| 02/20 | 652 | 659 | 632 | 633 | -3.8% | 56,700 | 68億9214万 | +0.8% | 23.04 | 3.52 |
| 02/19 | 683 | 687 | 658 | 658 | -4.36% | 46,300 | 71億6434万 | +4.94% | 23.95 | 3.66 |
| 02/18 | 649 | 694 | 645 | 688 | +9.9% | 127,400 | 74億9098万 | +9.55% | 25.05 | 3.83 |
| 02/17 | 640 | 646 | 626 | 626 | -2.64% | 17,200 | 68億1592万 | -0.48% | 22.79 | 3.48 |
| 02/14 | 660 | 660 | 643 | 643 | -1.53% | 22,300 | 70億102万 | +1.9% | 23.41 | 3.58 |
| 02/13 | 667 | 667 | 651 | 653 | -0.61% | 19,400 | 71億990万 | +3% | 23.77 | 3.63 |
| 02/12 | 670 | 671 | 653 | 657 | -1.94% | 41,700 | 71億5345万 | +3.46% | 23.92 | 3.66 |
| 02/10 | 675 | 682 | 664 | 670 | -1.03% | 26,100 | 72億9500万 | +5.18% | 24.39 | 3.73 |
| 02/07 | 668 | 686 | 668 | 677 | -0.15% | 56,100 | 73億7121万 | +6.11% | 24.65 | 3.77 |
| 02/06 | 642 | 679 | 635 | 678 | +7.28% | 48,700 | 73億8210万 | +6.1% | 24.68 | 3.77 |
| 02/05 | 636 | 646 | 627 | 632 | +0.16% | 30,300 | 68億8125万 | -0.94% | 23.01 | 3.52 |
| 02/04 | 613 | 644 | 612 | 631 | +5.52% | 49,700 | 68億7036万 | -1.41% | 22.97 | 3.51 |
| 02/03 | 606 | 612 | 598 | 598 | -2.92% | 36,100 | 65億1105万 | -6.71% | 21.77 | 3.33 |
| 01/31 | 617 | 622 | 615 | 616 | -0.32% | 18,200 | 67億704万 | -4.35% | 22.43 | 3.43 |
| 01/30 | 645 | 645 | 618 | 618 | -4.04% | 44,700 | 67億2882万 | -4.48% | 22.5 | 3.44 |
| 01/29 | 651 | 652 | 640 | 644 | -1.98% | 47,200 | 70億1191万 | -0.77% | 23.44 | 3.58 |
| 01/28 | 645 | 658 | 641 | 657 | +0.31% | 40,700 | 71億5345万 | +0.92% | 23.92 | 3.66 |
| 01/27 | 631 | 660 | 629 | 655 | +5.14% | 114,600 | 71億3167万 | +0.31% | 23.85 | 3.65 |
| 01/24 | 583 | 625 | 583 | 623 | +6.86% | 94,600 | 67億8326万 | -4.59% | 22.68 | 3.47 |
| 01/23 | 584 | 589 | 570 | 583 | +0.34% | 52,300 | 63億4773万 | -11.26% | 21.22 | 3.24 |
| 01/22 | 571 | 582 | 567 | 581 | +3.2% | 69,300 | 63億2596万 | -12.24% | 21.15 | 3.23 |
| 01/21 | 572 | 573 | 560 | 563 | -0.71% | 44,400 | 61億2997万 | -15.47% | 20.5 | 3.13 |
| 01/20 | 563 | 577 | 556 | 567 | -0.53% | 71,600 | 61億7353万 | -15.63% | 20.64 | 3.16 |
| 01/17 | 587 | 587 | 568 | 570 | -3.39% | 60,900 | 62億619万 | -15.81% | 20.75 | 3.17 |
| 01/16 | 592 | 603 | 590 | 590 | -0.84% | 76,600 | 64億2395万 | -13.62% | 21.48 | 3.28 |
| 01/15 | 610 | 618 | 590 | 595 | -13.39% | 218,300 | 64億7839万 | -13.52% | 21.66 | 3.31 |
| 01/14 | 705 | 709 | 683 | 687 | -2.14% | 46,300 | 74億8009万 | -0.72% | 25.01 | 3.82 |
| 01/10 | 695 | 711 | 694 | 702 | +0.72% | 39,100 | 76億4341万 | +1.15% | 25.56 | 3.91 |
| 01/09 | 700 | 700 | 683 | 697 | -0.43% | 32,200 | 75億8897万 | +0.14% | 25.37 | 3.88 |
| 01/08 | 690 | 700 | 687 | 700 | +1.16% | 31,800 | 76億2164万 | +0.29% | 25.48 | 3.9 |
| 01/07 | 690 | 703 | 679 | 692 | +0.73% | 36,200 | 75億3453万 | -1% | 25.19 | 3.85 |
| 01/06 | 703 | 707 | 687 | 687 | -1.29% | 33,200 | 74億8009万 | -2% | 25.01 | 3.82 |
| 2024 | ||||||||||
| 12/30 | 706 | 718 | 696 | 696 | -1.42% | 37,500 | 75億7808万 | -1.14% | 25.34 | 3.87 |
| 12/27 | 680 | 726 | 680 | 706 | +6.33% | 187,200 | 76億8697万 | 0% | 25.7 | 3.93 |
| 12/26 | 669 | 683 | 664 | 664 | -1.19% | 84,600 | 72億2967万 | -6.21% | 24.17 | 3.7 |
| 12/25 | 669 | 689 | 668 | 672 | -0.15% | 55,900 | 73億1677万 | -5.49% | 24.46 | 3.74 |
| 12/24 | 662 | 675 | 662 | 673 | +1.82% | 100,800 | 73億2766万 | -5.74% | 24.5 | 3.75 |
| 12/23 | 683 | 683 | 659 | 661 | -4.2% | 80,800 | 71億9700万 | -7.68% | 24.06 | 3.68 |
| 12/20 | 685 | 699 | 685 | 690 | +1.47% | 89,600 | 75億1276万 | -4.03% | 25.12 | 3.84 |
| 12/19 | 678 | 690 | 671 | 680 | -0.87% | 49,700 | 74億388万 | -5.69% | 24.76 | 3.78 |
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 2月期 | 1,248 4,990 11/26 | 462 923 2/12 | 20,708,400 5,177,100 11/25 | 221億9851万 | 42億3287万 | +42.7% 4/4 | -29.19% 2/12 |
| 2017年 2月期 | 3,290 6,580 5/18 | 731 1,461 3/10 1,461 3/9 | 4,483,800 2,241,900 4/5 | 301億7719万 | 67億43万 | +67.8% 4/22 | -30.39% 6/24 |
| 2018年 2月期 | 2,163 3/15 | 1,299 10/18 | 2,397,600 10/20 | 214億474万 | 130億4385万 | +23.19% 2/2 | -16.01% 4/12 |
| 2019年 2月期 | 2,595 12/12 | 1,428 4/16 | 2,130,500 1/16 | 264億12万 | 143億4034万 | +46.22% 3/26 | -21.77% 1/4 |
| 2020年 2月期 | 4,995 4/18 | 2,034 3/11 | 2,151,600 3/26 | 514億2981万 | 208億4658万 | +51.29% 4/18 | -36.38% 3/16 |
| 2021年 2月期 | 3,965 7/16 | 1,710 4/6 | 8,598,600 2/26 | 409億6899万 | 176億6474万 | +43.69% 4/16 | -34.1% 10/26 |
| 2022年 2月期 | 2,950 3/8 | 926 2/25 2/22 | 4,451,400 11/4 | 314億4009万 | 98億6899万 | +20.01% 11/8 | -21.67% 1/27 |
| 2023年 2月期 | 1,345 11/17 | 819 3/8 | 629,300 11/16 | 143億7597万 | 87億2862万 | +27.71% 3/9 | -11.83% 12/23 |
| 2024年 2月期 | 2,279 6/23 | 1,084 10/13 | 1,711,400 6/27 | 243億5900万 | 116億6607万 | +32.05% 2/26 | -15.19% 7/28 |
| 2025年 2月期 | 1,740 3/7 | 556 1/20 | 1,117,200 3/7 | 187億3712万 | 60億5376万 | +9.54% 2/18 | -25.88% 4/19 |
| 最新 | 514 2025/5/22 | 20,500 | 55億9646万 | -1.72% 523 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 166%（2.66倍）
- 2017/12/29 vs 2016/12/30
- -34%（0.66倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 129%（2.29倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/05/22 vs 2024/12/30
- -26%（0.74倍）
- 過去安値
462円（2016/02/12） - 11%（1.11倍）
514円（5/22）