株価チャート
株価
5/27
- 前日 (5/26)
- 468
- 始値
- 470
- 高値
- 471
- 安値
- 467
- 終値 +0.64%
- 471
- 出来高 -0.89%
- 78,100
乖離率
- 株価（5日）
移動平均値 - +0.86%
467 - 株価（25日）
移動平均値 - +0.43%
469 - 出来高（5日）
移動平均値 - +14.45%
68,240
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 470 | 471 | 467 | 471 | +0.64% | 78,100 | 183億9895万 | +0.43% | 22.68 | 4.73 |
| 05/26 | 467 | 470 | 460 | 468 | +0.21% | 78,800 | 182億8176万 | 0% | 22.53 | 4.7 |
| 05/23 | 469 | 469 | 465 | 467 | 0% | 43,600 | 182億4270万 | 0% | 22.49 | 4.69 |
| 05/22 | 461 | 467 | 460 | 467 | +0.86% | 54,000 | 182億4270万 | +0.21% | 22.49 | 4.69 |
| 05/21 | 473 | 473 | 463 | 463 | -1.49% | 86,700 | 180億8644万 | -0.43% | 22.29 | 4.65 |
| 05/20 | 470 | 474 | 467 | 470 | 0% | 55,500 | 183億5989万 | +1.29% | 22.63 | 4.72 |
| 05/19 | 465 | 471 | 464 | 470 | +1.08% | 90,000 | 183億5989万 | +1.51% | 22.63 | 4.72 |
| 05/16 | 470 | 475 | 462 | 465 | -1.06% | 101,900 | 181億6457万 | +1.09% | 22.39 | 4.67 |
| 05/15 | 470 | 476 | 470 | 470 | -0.84% | 63,400 | 183億5989万 | +2.62% | 22.63 | 4.72 |
| 05/14 | 477 | 480 | 472 | 474 | 0% | 53,600 | 185億1614万 | +4.18% | 22.82 | 4.76 |
| 05/13 | 479 | 480 | 474 | 474 | -0.84% | 88,900 | 185億1614万 | +4.64% | 22.82 | 4.76 |
| 05/12 | 476 | 481 | 475 | 478 | 0% | 79,200 | 186億7240万 | +5.75% | 23.02 | 4.8 |
| 05/09 | 478 | 479 | 475 | 478 | -0.21% | 61,200 | 186億7240万 | +5.75% | 23.02 | 4.8 |
| 05/08 | 475 | 479 | 471 | 479 | +0.84% | 131,400 | 187億1146万 | +5.97% | 23.06 | 4.81 |
| 05/07 | 465 | 477 | 465 | 475 | +1.71% | 101,600 | 185億5521万 | +5.09% | 22.87 | 4.77 |
| 05/02 | 468 | 470 | 463 | 467 | -0.21% | 71,000 | 182億4270万 | +3.09% | 22.49 | 4.69 |
| 05/01 | 468 | 469 | 465 | 468 | -0.64% | 45,300 | 182億8176万 | +3.31% | 22.53 | 4.7 |
| 04/30 | 470 | 471 | 462 | 471 | +0.86% | 56,200 | 183億9895万 | +3.97% | 22.68 | 4.73 |
| 04/28 | 467 | 472 | 466 | 467 | +1.08% | 134,300 | 182億4270万 | +3.09% | 22.49 | 4.69 |
| 04/25 | 460 | 466 | 460 | 462 | +0.22% | 104,600 | 180億4738万 | +1.99% | 22.25 | 4.64 |
| 04/24 | 464 | 466 | 461 | 461 | -0.43% | 55,000 | 180億831万 | +1.77% | 22.2 | 4.63 |
| 04/23 | 471 | 472 | 463 | 463 | -0.86% | 76,200 | 180億8644万 | +1.98% | 22.29 | 4.65 |
| 04/22 | 471 | 471 | 461 | 467 | -0.64% | 83,500 | 182億4270万 | +2.86% | 22.49 | 4.69 |
| 04/21 | 455 | 470 | 455 | 470 | +3.52% | 152,400 | 183億5989万 | +3.75% | 22.63 | 4.72 |
| 04/18 | 449 | 455 | 447 | 454 | +2.02% | 76,500 | 177億3487万 | +0.22% | 21.86 | 4.56 |
| 04/17 | 440 | 448 | 440 | 445 | +0.91% | 27,900 | 173億8330万 | -1.77% | 21.43 | 4.47 |
| 04/16 | 449 | 449 | 441 | 441 | -1.56% | 99,500 | 172億2704万 | -2.86% | 21.23 | 4.43 |
| 04/15 | 447 | 452 | 441 | 448 | +0.45% | 155,700 | 175億49万 | -1.54% | 21.57 | 4.5 |
| 04/14 | 446 | 455 | 445 | 446 | +0.45% | 143,000 | 174億2236万 | -2.19% | 21.47 | 4.48 |
| 04/11 | 425 | 445 | 425 | 444 | +3.74% | 181,100 | 173億4423万 | -2.63% | 21.38 | 4.46 |
| 04/10 | 433 | 433 | 422 | 428 | +4.65% | 254,700 | 167億1922万 | -6.35% | 20.61 | 4.3 |
| 04/09 | 410 | 412 | 399 | 409 | -3.08% | 272,700 | 159億7701万 | -10.89% | 19.69 | 4.11 |
| 04/08 | 405 | 424 | 405 | 422 | +8.48% | 255,400 | 164億8483万 | -8.66% | 20.32 | 4.24 |
| 04/07 | 395 | 403 | 382 | 389 | -8.69% | 430,300 | 151億9574万 | -16.16% | 18.73 | 3.91 |
| 04/04 | 436 | 437 | 415 | 426 | -5.75% | 422,200 | 166億4109万 | -8.97% | 20.51 | 4.28 |
| 04/03 | 446 | 460 | 446 | 452 | -3% | 257,900 | 176億5674万 | -3.83% | 21.76 | 4.54 |
| 04/02 | 476 | 476 | 459 | 466 | -2.71% | 328,700 | 182億363万 | -1.06% | 22.44 | 4.68 |
| 04/01 | 487 | 487 | 471 | 479 | -0.83% | 156,500 | 187億1146万 | +1.48% | 23.06 | 4.81 |
| 03/31 | 480 | 486 | 477 | 483 | -0.62% | 217,500 | 188億6771万 | +2.11% | 23.26 | 4.85 |
| 03/28 | 480 | 489 | 479 | 486 | +1.25% | 188,000 | 189億8490万 | +2.53% | 23.4 | 4.88 |
| 03/27 | 472 | 481 | 472 | 480 | +1.05% | 155,500 | 187億5052万 | +1.05% | 23.11 | 4.82 |
| 03/26 | 467 | 476 | 466 | 475 | +1.93% | 290,300 | 185億5521万 | -0.21% | 22.87 | 4.77 |
| 03/25 | 462 | 466 | 460 | 466 | +1.08% | 112,900 | 182億363万 | -2.31% | 22.44 | 4.68 |
| 03/24 | 468 | 468 | 461 | 461 | -1.07% | 124,300 | 180億831万 | -3.76% | 22.2 | 4.63 |
| 03/21 | 474 | 475 | 465 | 466 | -1.48% | 134,300 | 182億363万 | -3.32% | 22.44 | 4.68 |
| 03/19 | 466 | 477 | 466 | 473 | +1.72% | 219,600 | 184億7708万 | -2.27% | 22.77 | 4.75 |
| 03/18 | 458 | 469 | 457 | 465 | +1.75% | 386,900 | 181億6457万 | -4.32% | 22.39 | 4.67 |
| 03/17 | 459 | 466 | 457 | 457 | -0.44% | 223,200 | 178億5206万 | -6.54% | 22 | 4.59 |
| 03/14 | 456 | 479 | 456 | 459 | +1.1% | 794,400 | 179億3019万 | -6.9% | 22.1 | 4.61 |
| 03/13 | 484 | 486 | 436 | 454 | -4.82% | 1,304,400 | 177億3487万 | -8.47% | 21.86 | 4.56 |
| 03/12 | 467 | 480 | 466 | 477 | +2.36% | 193,100 | 186億3333万 | -4.41% | 22.97 | 4.79 |
| 03/11 | 460 | 466 | 457 | 466 | +0.43% | 172,700 | 182億363万 | -6.8% | 22.44 | 4.68 |
| 03/10 | 467 | 467 | 461 | 464 | +0.65% | 142,900 | 181億2551万 | -7.39% | 22.34 | 4.66 |
| 03/07 | 470 | 472 | 461 | 461 | -2.33% | 182,100 | 180億831万 | -8.35% | 22.2 | 4.63 |
| 03/06 | 470 | 473 | 467 | 472 | +1.29% | 102,100 | 184億3801万 | -6.9% | 22.73 | 4.74 |
| 03/05 | 470 | 472 | 466 | 466 | -1.89% | 156,400 | 182億363万 | -8.63% | 22.44 | 4.68 |
| 03/04 | 480 | 480 | 465 | 475 | -1.86% | 166,600 | 185億5521万 | -7.41% | 22.87 | 4.77 |
| 03/03 | 488 | 490 | 475 | 484 | +1.68% | 133,000 | 189億678万 | -6.2% | 23.3 | 4.86 |
| 02/28 | 483 | 484 | 469 | 476 | -2.66% | 208,400 | 185億9427万 | -8.11% | 22.92 | 4.78 |
| 02/27 | 483 | 489 | 479 | 489 | +1.45% | 88,700 | 191億210万 | -6.14% | 23.55 | 4.91 |
| 02/26 | 492 | 493 | 478 | 482 | -2.23% | 263,300 | 188億2865万 | -7.84% | 23.21 | 4.84 |
| 02/25 | 493 | 499 | 491 | 493 | -0.6% | 163,400 | 192億5835万 | -6.1% | 23.74 | 4.95 |
| 02/21 | 504 | 504 | 496 | 496 | -1.78% | 170,700 | 193億7554万 | -5.7% | 23.88 | 4.98 |
| 02/20 | 506 | 509 | 500 | 505 | -1.56% | 142,200 | 197億2711万 | -4.17% | 24.32 | 5.08 |
| 02/19 | 503 | 513 | 501 | 513 | +3.01% | 207,100 | 200億3962万 | -2.66% | 24.7 | 5.16 |
| 02/18 | 506 | 507 | 497 | 498 | -1.19% | 265,700 | 194億5367万 | -5.68% | 23.98 | 5 |
| 02/17 | 520 | 521 | 504 | 504 | -3.26% | 220,300 | 196億8805万 | -4.73% | 24.27 | 5.07 |
| 02/14 | 528 | 529 | 521 | 521 | -0.95% | 108,600 | 203億5213万 | -1.7% | 25.09 | 5.24 |
| 02/13 | 523 | 531 | 523 | 526 | +0.57% | 118,900 | 205億4745万 | -0.94% | 25.33 | 5.29 |
| 02/12 | 530 | 531 | 520 | 523 | -1.88% | 187,800 | 204億3026万 | -1.69% | 25.18 | 5.26 |
| 02/10 | 531 | 534 | 528 | 533 | -0.37% | 138,700 | 208億2089万 | 0% | 25.66 | 5.36 |
| 02/07 | 539 | 546 | 535 | 535 | -1.47% | 168,200 | 208億9902万 | +0.19% | 25.76 | 5.38 |
| 02/06 | 537 | 547 | 535 | 543 | +0.18% | 404,700 | 212億1153万 | +1.69% | 26.15 | 5.46 |
| 02/05 | 520 | 542 | 520 | 542 | +4.03% | 504,500 | 211億7247万 | +1.5% | 26.1 | 5.45 |
| 02/04 | 506 | 526 | 506 | 521 | +3.78% | 498,500 | 203億5213万 | -2.25% | 25.09 | 5.24 |
| 02/03 | 508 | 509 | 501 | 502 | -1.38% | 262,400 | 196億992万 | -5.82% | 24.17 | 5.05 |
| 01/31 | 517 | 517 | 509 | 509 | -1.55% | 317,900 | 198億8337万 | -4.68% | 27.47 | 5.12 |
| 01/30 | 519 | 524 | 515 | 517 | -4.44% | 798,800 | 201億9588万 | -3.18% | 27.9 | 5.2 |
| 01/29 | 541 | 548 | 540 | 541 | -0.55% | 920,600 | 211億3340万 | +1.31% | 29.2 | 5.44 |
| 01/28 | 541 | 545 | 534 | 544 | +0.18% | 499,600 | 212億5059万 | +2.26% | 29.36 | 5.47 |
| 01/27 | 555 | 555 | 542 | 543 | -1.63% | 538,000 | 212億1153万 | +2.45% | 29.3 | 5.46 |
| 01/24 | 546 | 557 | 545 | 552 | +1.1% | 411,700 | 215億6310万 | +4.35% | 29.79 | 5.55 |
| 01/23 | 545 | 547 | 540 | 546 | -1.09% | 268,400 | 213億2872万 | +3.8% | 29.47 | 5.49 |
| 01/22 | 540 | 552 | 540 | 552 | +2.99% | 380,800 | 215億6310万 | +4.94% | 29.79 | 5.55 |
| 01/21 | 533 | 537 | 522 | 536 | +1.13% | 307,400 | 209億3808万 | +1.9% | 28.93 | 5.39 |
| 01/20 | 518 | 537 | 516 | 530 | +2.91% | 500,700 | 207億370万 | +0.76% | 28.6 | 5.33 |
| 01/17 | 516 | 519 | 513 | 515 | -0.77% | 246,500 | 201億1775万 | -2.28% | 27.79 | 5.18 |
| 01/16 | 520 | 524 | 515 | 519 | +0.58% | 208,900 | 202億7400万 | -1.52% | 28.01 | 5.22 |
| 01/15 | 524 | 530 | 516 | 516 | -0.96% | 320,800 | 201億5681万 | -2.27% | 27.85 | 5.19 |
| 01/14 | 521 | 527 | 518 | 521 | -0.57% | 248,800 | 203億5213万 | -1.51% | 28.12 | 5.24 |
| 01/10 | 527 | 532 | 520 | 524 | -2.06% | 334,900 | 204億6932万 | -1.13% | 28.28 | 5.27 |
| 01/09 | 538 | 538 | 526 | 535 | -1.29% | 329,900 | 208億9902万 | +0.75% | 28.87 | 5.38 |
| 01/08 | 556 | 556 | 540 | 542 | -2.69% | 409,300 | 211億7247万 | +2.07% | 29.25 | 5.45 |
| 01/07 | 553 | 559 | 551 | 557 | +1.09% | 188,300 | 217億5842万 | +4.9% | 30.06 | 5.6 |
| 01/06 | 561 | 568 | 551 | 551 | -1.43% | 432,700 | 215億2404万 | +3.96% | 29.74 | 5.54 |
| 2024 | ||||||||||
| 12/30 | 542 | 562 | 538 | 559 | +3.52% | 459,500 | 218億3655万 | +5.47% | 30.17 | 5.62 |
| 12/27 | 530 | 543 | 525 | 540 | +2.47% | 355,600 | 210億9434万 | +2.08% | 29.14 | 5.43 |
| 12/26 | 526 | 535 | 522 | 527 | +0.76% | 317,600 | 205億8651万 | -0.38% | 28.44 | 5.3 |
| 12/25 | 531 | 542 | 518 | 523 | -0.76% | 244,700 | 204億3026万 | -1.13% | 28.22 | 5.26 |
| 12/24 | 518 | 529 | 512 | 527 | +1.54% | 239,800 | 205億8651万 | -0.38% | 28.44 | 5.3 |
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 1月期 | 251 4,010 12/8 | 85 1,354 1/21 | 68,840,000 4,302,500 12/8 | 77億3930万 | 27億1477万 | +38.79% 2/22 | -32.02% 1/21 |
| 2017年 1月期 | 317 5,070 4/25 | 80 1,280 2/12 | 3,518,400 219,900 2/18 | 101億6535万 | 25億6640万 | +49.59% 3/29 | -19.47% 6/16 |
| 2018年 1月期 | 589 2,357 1/31 | 235 938 2/20 | 1,672,000 418,000 6/9 | 216億5140万 | 79億21万 | +26.18% 4/20 | -9.97% 9/22 |
| 2019年 1月期 | 1,647 9/21 | 503 2,013 2/14 | 5,492,800 1,373,200 3/26 | 611億8670万 | 184億9141万 | +50.2% 3/23 | -21.21% 10/29 |
| 2020年 1月期 | 2,084 12/4 | 1,266 4/23 | 2,860,500 3/15 | 795億3377万 | 474億3752万 | +23.11% 12/4 | -21.79% 3/9 |
| 2021年 1月期 | 1,769 2/10 | 745 8/3 | 1,703,500 3/13 | 679億3030万 | 288億2673万 | +18.37% 11/11 | -38.36% 3/13 |
| 2022年 1月期 | 1,417 4/9 | 475 1/28 | 4,517,500 3/15 | 549億5352万 | 184億7769万 | +27.22% 3/15 | -21.29% 12/17 |
| 2023年 1月期 | 1,128 12/14 | 392 3/9 | 5,123,600 12/13 | 439億6628万 | 152億4895万 | +32.55% 12/13 | -20.54% 3/9 |
| 2024年 1月期 | 1,197 3/8 | 486 12/19 12/18 | 2,248,800 3/10 | 467億1316万 | 189億7402万 | +18.03% 1/17 | -13.65% 12/18 |
| 2025年 1月期 | 788 3/18 | 348 8/5 | 4,604,900 9/17 | 307億6446万 | 135億8856万 | +27.49% 3/18 | -22.55% 4/19 |
| 最新 | 471 2025/5/27 | 78,100 | 183億9895万 | +0.43% 469 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- 189%（2.89倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/05/27 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
80円（2016/02/12） - 489%（5.89倍）
471円（5/27）