株価チャート
株価
5/22
- 前日 (5/21)
- 225
- 始値
- 221
- 高値
- 242
- 安値
- 220
- 終値 +5.33%
- 237
- 出来高 -20.68%
- 977,900
乖離率
- 株価（5日）
移動平均値 - +6.28%
223 - 株価（25日）
移動平均値 - +40.24%
169 - 出来高（5日）
移動平均値 - -40.53%
1,644,300
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 | 221 | 242 | 220 | 237 | +5.33% | 977,900 | 30億8521万 | +40.24% | 15.41 | 7.71 |
| 05/21 | 225 | 237 | 216 | 225 | -0.88% | 1,232,900 | 29億2900万 | +35.54% | 14.63 | 7.32 |
| 05/20 | 215 | 237 | 215 | 227 | +4.61% | 2,107,100 | 29億5504万 | +40.12% | 14.76 | 7.39 |
| 05/19 | 209 | 230 | 206 | 217 | +2.84% | 2,155,100 | 28億2486万 | +36.48% | 14.11 | 7.06 |
| 05/16 | 201 | 217 | 201 | 211 | +3.43% | 1,748,500 | 27億4675万 | +36.13% | 13.72 | 6.87 |
| 05/15 | 213 | 217 | 192 | 204 | -5.12% | 2,887,300 | 26億5563万 | +34.21% | 13.27 | 6.64 |
| 05/14 | 224 | 232 | 202 | 215 | -7.33% | 9,125,900 | 27億9882万 | +45.27% | 13.98 | 7 |
| 05/13 | 222 | 283 | 199 | 232 | +14.29% | 51,343,900 | 30億2012万 | +60% | 15.09 | 7.55 |
| 05/12 | 165 | 203 | 164 | 203 | +32.68% | 8,857,300 | 26億4261万 | +43.97% | 13.2 | 6.61 |
| 05/09 | 155 | 155 | 147 | 153 | -0.65% | 545,900 | 19億9172万 | +10.07% | 9.95 | 4.98 |
| 05/08 | 151 | 154 | 149 | 154 | +3.36% | 234,200 | 20億474万 | +10.79% | 10.01 | 5.01 |
| 05/07 | 147 | 153 | 147 | 149 | +2.76% | 277,200 | 19億3965万 | +7.19% | 9.69 | 4.85 |
| 05/02 | 147 | 147 | 142 | 145 | 0% | 214,100 | 18億8758万 | +3.57% | 9.43 | 4.72 |
| 05/01 | 144 | 148 | 143 | 145 | +2.11% | 262,200 | 18億8758万 | +2.84% | 9.43 | 4.72 |
| 04/30 | 138 | 143 | 138 | 142 | +2.16% | 102,800 | 18億4852万 | 0% | 9.23 | 4.62 |
| 04/28 | 136 | 140 | 136 | 139 | +2.96% | 108,600 | 18億947万 | -2.8% | 9.04 | 4.52 |
| 04/25 | 135 | 137 | 134 | 135 | +2.27% | 154,300 | 17億5740万 | -6.25% | 8.78 | 4.39 |
| 04/24 | 136 | 137 | 132 | 132 | -2.22% | 235,000 | 17億1834万 | -8.97% | 8.58 | 4.3 |
| 04/23 | 136 | 144 | 133 | 135 | +1.5% | 1,141,900 | 17億5740万 | -8.16% | 8.78 | 4.39 |
| 04/22 | 138 | 142 | 133 | 133 | -4.32% | 478,500 | 17億3136万 | -10.14% | 8.65 | 4.33 |
| 04/21 | 136 | 148 | 134 | 139 | +2.96% | 936,300 | 18億947万 | -6.71% | 9.04 | 4.52 |
| 04/18 | 135 | 138 | 133 | 135 | 0% | 219,600 | 17億5740万 | -10% | 8.78 | 4.39 |
| 04/17 | 147 | 151 | 133 | 135 | -9.4% | 1,797,500 | 17億5740万 | -10% | 8.78 | 4.39 |
| 04/16 | 143 | 175 | 142 | 149 | +4.93% | 12,363,100 | 19億3965万 | -1.97% | 9.69 | 4.85 |
| 04/15 | 143 | 152 | 139 | 142 | 0% | 920,600 | 18億4852万 | -6.58% | 9.23 | 4.62 |
| 04/14 | 141 | 145 | 141 | 142 | +1.43% | 102,900 | 18億4852万 | -7.19% | 9.23 | 4.62 |
| 04/11 | 134 | 140 | 134 | 140 | +2.19% | 188,900 | 18億2249万 | -9.09% | 9.1 | 4.56 |
| 04/10 | 138 | 139 | 131 | 137 | +11.38% | 340,100 | 17億8343万 | -11.61% | 8.91 | 4.46 |
| 04/09 | 135 | 138 | 118 | 123 | -9.56% | 1,930,100 | 16億118万 | -20.65% | 8 | 4 |
| 04/08 | 123 | 136 | 123 | 136 | +15.25% | 417,300 | 17億7042万 | -13.38% | 8.84 | 4.43 |
| 04/07 | 118 | 127 | 116 | 118 | -11.28% | 281,900 | 15億3610万 | -24.84% | 7.67 | 3.84 |
| 04/04 | 139 | 139 | 125 | 133 | -6.34% | 1,074,000 | 17億3136万 | -16.35% | 8.65 | 4.33 |
| 04/03 | 140 | 145 | 129 | 142 | -4.05% | 246,700 | 18億4852万 | -11.25% | 9.23 | 4.62 |
| 04/02 | 150 | 152 | 147 | 148 | -1.33% | 172,100 | 19億2663万 | -7.5% | 9.62 | 4.82 |
| 04/01 | 159 | 159 | 150 | 150 | -4.46% | 199,900 | 19億5267万 | -6.25% | 9.75 | 4.88 |
| 03/31 | 165 | 166 | 156 | 157 | -4.85% | 249,000 | 20億4379万 | -1.88% | - | 5.11 |
| 03/28 | 167 | 173 | 164 | 165 | -1.2% | 543,900 | 21億4793万 | +3.13% | - | 5.37 |
| 03/27 | 167 | 172 | 165 | 167 | -1.18% | 323,800 | 21億7397万 | +4.38% | - | 5.44 |
| 03/26 | 177 | 203 | 163 | 169 | -7.14% | 3,587,600 | 22億 | +5.63% | - | 5.5 |
| 03/25 | 165 | 182 | 165 | 182 | +11.66% | 704,200 | 23億6923万 | +14.47% | - | 5.92 |
| 03/24 | 160 | 173 | 158 | 163 | +1.88% | 624,200 | 21億2190万 | +3.16% | - | 5.31 |
| 03/21 | 165 | 197 | 159 | 160 | -3.61% | 2,384,100 | 20億8284万 | +1.91% | - | 5.21 |
| 03/19 | 159 | 168 | 159 | 166 | +4.4% | 143,800 | 21億6095万 | +5.73% | - | 5.4 |
| 03/18 | 161 | 162 | 159 | 159 | -1.24% | 64,900 | 20億6983万 | +1.92% | - | 5.18 |
| 03/17 | 160 | 172 | 157 | 161 | +1.26% | 407,600 | 20億9586万 | +3.21% | - | 5.24 |
| 03/14 | 159 | 162 | 155 | 159 | 0% | 146,200 | 20億6983万 | +1.92% | - | 5.18 |
| 03/13 | 162 | 166 | 159 | 159 | -1.24% | 191,200 | 20億6983万 | +0.63% | - | 5.18 |
| 03/12 | 163 | 166 | 160 | 161 | -2.42% | 219,300 | 20億9586万 | +2.55% | - | 5.24 |
| 03/11 | 167 | 167 | 160 | 165 | -1.79% | 210,700 | 21億4793万 | +5.77% | - | 5.37 |
| 03/10 | 160 | 168 | 159 | 168 | +5% | 250,300 | 21億8699万 | +8.39% | - | 5.47 |
| 03/07 | 156 | 167 | 155 | 160 | +1.91% | 599,700 | 20億8284万 | +4.58% | - | 5.21 |
| 03/06 | 154 | 157 | 153 | 157 | +1.29% | 163,000 | 20億4379万 | +3.29% | - | 5.11 |
| 03/05 | 154 | 158 | 153 | 155 | +1.31% | 76,600 | 20億1775万 | +2.65% | - | 5.05 |
| 03/04 | 156 | 156 | 153 | 153 | -1.29% | 53,400 | 19億9172万 | +2% | - | 4.98 |
| 03/03 | 153 | 158 | 150 | 155 | +2.65% | 140,200 | 20億1775万 | +4.03% | - | 5.05 |
| 02/28 | 155 | 156 | 149 | 151 | -3.21% | 252,600 | 19億6568万 | +2.03% | - | 4.92 |
| 02/27 | 159 | 161 | 155 | 156 | -0.64% | 82,100 | 20億3077万 | +6.12% | - | 5.08 |
| 02/26 | 153 | 160 | 152 | 157 | +1.95% | 183,300 | 20億4379万 | +7.53% | - | 5.11 |
| 02/25 | 150 | 154 | 150 | 154 | +1.32% | 147,700 | 20億474万 | +6.21% | - | 5.01 |
| 02/21 | 155 | 155 | 151 | 152 | -1.3% | 330,000 | 19億7870万 | +5.56% | - | 4.95 |
| 02/20 | 162 | 162 | 154 | 154 | -4.94% | 318,300 | 20億474万 | +7.69% | - | 5.01 |
| 02/19 | 153 | 162 | 153 | 162 | +5.19% | 416,200 | 21億888万 | +14.08% | - | 5.27 |
| 02/18 | 156 | 160 | 153 | 154 | -2.53% | 519,900 | 20億474万 | +9.22% | - | 5.01 |
| 02/17 | 153 | 162 | 150 | 158 | +6.76% | 1,296,800 | 20億5681万 | +12.86% | - | 5.14 |
| 02/14 | 147 | 150 | 144 | 148 | 0% | 405,200 | 19億2663万 | +6.47% | - | 4.82 |
| 02/13 | 147 | 150 | 146 | 148 | 0% | 373,500 | 19億2663万 | +7.25% | - | 4.82 |
| 02/12 | 152 | 152 | 144 | 148 | -2.63% | 896,400 | 19億2663万 | +7.25% | - | 4.82 |
| 02/10 | 162 | 173 | 149 | 152 | -0.65% | 2,408,600 | 19億7870万 | +10.95% | - | 4.95 |
| 02/07 | 164 | 209 | 151 | 153 | -9.47% | 10,301,600 | 19億9172万 | +11.68% | - | 4.98 |
| 02/06 | 164 | 191 | 158 | 169 | -10.58% | 6,754,900 | 22億 | +24.26% | - | 5.5 |
| 02/05 | 144 | 196 | 141 | 189 | +24.34% | 19,768,400 | 24億6036万 | +41.04% | - | 6.15 |
| 02/04 | 129 | 181 | 129 | 152 | +16.03% | 18,377,600 | 19億7870万 | +15.15% | - | 4.95 |
| 02/03 | 133 | 133 | 128 | 131 | -1.5% | 76,300 | 17億533万 | 0% | - | 4.26 |
| 01/31 | 132 | 134 | 132 | 133 | 0% | 45,900 | 17億3136万 | +2.31% | - | 4.33 |
| 01/30 | 132 | 135 | 131 | 133 | +1.53% | 22,100 | 17億3136万 | +2.31% | - | 4.33 |
| 01/29 | 130 | 131 | 129 | 131 | +1.55% | 22,500 | 17億533万 | +0.77% | - | 4.26 |
| 01/28 | 129 | 132 | 129 | 129 | -1.53% | 19,000 | 16億7929万 | -0.77% | - | 4.2 |
| 01/27 | 131 | 131 | 129 | 131 | +1.55% | 15,200 | 17億533万 | +0.77% | - | 4.26 |
| 01/24 | 131 | 131 | 129 | 129 | 0% | 22,400 | 16億7929万 | -0.77% | - | 4.2 |
| 01/23 | 127 | 129 | 127 | 129 | 0% | 75,600 | 16億7929万 | -0.77% | - | 4.2 |
| 01/22 | 131 | 131 | 129 | 129 | -1.53% | 22,300 | 16億7929万 | -0.77% | - | 4.2 |
| 01/21 | 132 | 132 | 129 | 131 | 0% | 14,000 | 17億533万 | +0.77% | - | 4.26 |
| 01/20 | 129 | 131 | 129 | 131 | +1.55% | 13,700 | 17億533万 | +0.77% | - | 4.26 |
| 01/17 | 131 | 131 | 128 | 129 | -0.77% | 13,400 | 16億7929万 | 0% | - | 4.2 |
| 01/16 | 130 | 131 | 128 | 130 | -1.52% | 22,900 | 16億9231万 | +0.78% | - | 4.23 |
| 01/15 | 130 | 132 | 129 | 132 | +2.33% | 30,900 | 17億1834万 | +1.54% | - | 4.3 |
| 01/14 | 130 | 131 | 126 | 129 | -0.77% | 39,100 | 16億7929万 | -0.77% | - | 4.2 |
| 01/10 | 131 | 133 | 130 | 130 | 0% | 24,200 | 16億9231万 | 0% | - | 4.23 |
| 01/09 | 131 | 132 | 130 | 130 | 0% | 25,700 | 16億9231万 | 0% | - | 4.23 |
| 01/08 | 133 | 133 | 127 | 130 | -3.7% | 92,900 | 16億9231万 | -0.76% | - | 4.23 |
| 01/07 | 137 | 137 | 133 | 135 | -2.17% | 66,800 | 17億5740万 | +3.05% | - | 4.39 |
| 01/06 | 132 | 139 | 130 | 138 | +5.34% | 143,000 | 17億9645万 | +5.34% | - | 4.49 |
| 2024 | ||||||||||
| 12/30 | 131 | 132 | 128 | 131 | -0.76% | 83,700 | 17億533万 | 0% | - | 4.82 |
| 12/27 | 131 | 132 | 126 | 132 | 0% | 93,200 | 17億1834万 | 0% | - | 4.86 |
| 12/26 | 126 | 148 | 126 | 132 | +7.32% | 1,673,800 | 17億1834万 | 0% | - | 4.86 |
| 12/25 | 127 | 127 | 123 | 123 | -2.38% | 227,300 | 16億118万 | -6.82% | - | 4.53 |
| 12/24 | 127 | 127 | 125 | 126 | -0.79% | 94,400 | 16億4024万 | -5.26% | - | 4.64 |
| 12/23 | 129 | 129 | 126 | 127 | -1.55% | 36,300 | 16億5326万 | -4.51% | - | 4.67 |
| 12/20 | 126 | 129 | 126 | 129 | +2.38% | 32,800 | 16億7929万 | -3.73% | - | 4.75 |
| 12/19 | 130 | 130 | 126 | 126 | -2.33% | 31,200 | 16億4024万 | -5.97% | - | 4.64 |
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 | |
| 2018年 3月期 | 1,643 6,570 6/28 | 800 3,200 2/14 | 2,720,800 680,200 6/28 | 157億9625万 | 78億1856万 | +24.27% 3/8 | -28.66% 8/14 |
| 2019年 3月期 | 1,300 8/29 | 637 1/10 | 585,800 2/5 | 127億5612万 | 62億5075万 | +33.66% 8/23 | -25.93% 12/20 |
| 2020年 3月期 | 1,077 11/28 | 315 3/23 | 1,029,300 7/10 | 106億2008万 | 31億842万 | +43.86% 4/21 | -43.99% 3/23 |
| 2021年 3月期 | 836 6/25 | 317 1/4 | 2,256,900 1/14 | 82億5667万 | 33億9843万 | +25.31% 6/25 | -25.51% 7/17 |
| 2022年 3月期 | 495 5/24 | 117 3/8 | 8,012,800 5/21 | 60億1910万 | 15億1718万 | +26.15% 4/1 | -23.77% 11/29 |
| 2023年 3月期 | 284 3/9 | 124 6/20 | 31,257,800 3/9 | 36億8694万 | 16億795万 | +65.86% 3/9 | -15.54% 5/12 |
| 2024年 3月期 | 232 8/18 | 139 10/24 | 16,294,700 5/8 | 30億1938万 | 18億902万 | +33.57% 12/1 | -12.71% 10/23 |
| 2025年 3月期 | 209 2/7 | 92 8/6 | 19,768,400 2/5 | 27億2072万 | 11億9734万 | +40.79% 2/5 | -33.29% 8/5 |
| 最新 | 237 2025/5/22 | 977,900 | 30億8521万 | +40.24% 169 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/05/22 vs 2024/12/30
- 81%（1.81倍）
- 過去安値
92円（2024/08/06） - 158%（2.58倍）
237円（5/22）