株価チャート
株価
5/21
- 前日 (5/20)
- 1,625
- 始値
- 1,627
- 高値
- 1,649
- 安値
- 1,586
- 終値 -2.34%
- 1,587
- 出来高 -42.81%
- 18,700
乖離率
- 株価（5日）
移動平均値 - -4.51%
1,662 - 株価（25日）
移動平均値 - +10.82%
1,432 - 出来高（5日）
移動平均値 - -84.77%
122,800
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 1,627 | 1,649 | 1,586 | 1,587 | -2.34% | 18,700 | 92億1412万 | +10.82% | 15.85 | 2.61 |
| 05/20 | 1,747 | 1,747 | 1,616 | 1,625 | -5.41% | 32,700 | 94億3475万 | +14.52% | 16.23 | 2.67 |
| 05/19 | 1,680 | 1,748 | 1,665 | 1,718 | -0.12% | 46,700 | 99億7470万 | +22.54% | 17.16 | 2.82 |
| 05/16 | 1,402 | 1,789 | 1,402 | 1,720 | +3.49% | 367,200 | 99億8632万 | +25.09% | 17.18 | 2.82 |
| 05/15 | 1,588 | 1,663 | 1,550 | 1,662 | -0.36% | 148,700 | 96億4957万 | +23.02% | 16.6 | 2.73 |
| 05/14 | 1,550 | 1,762 | 1,509 | 1,668 | +7.75% | 397,700 | 96億8440万 | +25.98% | 16.66 | 2.74 |
| 05/13 | 1,490 | 1,589 | 1,439 | 1,548 | +3.89% | 340,800 | 89億8768万 | +19.08% | 15.46 | 2.54 |
| 05/12 | 1,438 | 1,519 | 1,399 | 1,490 | +5.52% | 176,000 | 86億5094万 | +16.04% | 14.88 | 2.45 |
| 05/09 | 1,390 | 1,419 | 1,356 | 1,412 | +1.58% | 78,800 | 81億9807万 | +10.92% | 14.1 | 2.32 |
| 05/08 | 1,388 | 1,392 | 1,360 | 1,390 | +0.43% | 17,800 | 80億7034万 | +9.79% | 13.88 | 2.28 |
| 05/07 | 1,350 | 1,385 | 1,341 | 1,384 | +3.21% | 28,900 | 80億3550万 | +9.75% | 13.82 | 2.27 |
| 05/02 | 1,351 | 1,367 | 1,322 | 1,341 | -0.81% | 14,800 | 77億8584万 | +6.6% | 13.39 | 2.2 |
| 05/01 | 1,384 | 1,400 | 1,352 | 1,352 | +0.3% | 25,600 | 78億4971万 | +7.47% | 13.5 | 2.22 |
| 04/30 | 1,320 | 1,352 | 1,300 | 1,348 | +1.74% | 14,800 | 78億2648万 | +7.07% | 13.46 | 2.21 |
| 04/28 | 1,341 | 1,353 | 1,324 | 1,325 | -2% | 19,000 | 76億9295万 | +5.08% | 13.23 | 2.18 |
| 04/25 | 1,350 | 1,384 | 1,350 | 1,352 | +0.75% | 11,800 | 78億4971万 | +6.88% | 13.5 | 2.22 |
| 04/24 | 1,358 | 1,358 | 1,331 | 1,342 | +0.45% | 9,800 | 77億9165万 | +5.92% | 13.4 | 2.2 |
| 04/23 | 1,330 | 1,351 | 1,330 | 1,336 | +0.45% | 8,700 | 77億5681万 | +5.28% | 13.34 | 2.19 |
| 04/22 | 1,364 | 1,368 | 1,326 | 1,330 | -3.62% | 18,200 | 77億2198万 | +4.97% | 13.28 | 2.18 |
| 04/21 | 1,367 | 1,388 | 1,357 | 1,380 | +0.95% | 20,800 | 80億1228万 | +9% | 13.78 | 2.27 |
| 04/18 | 1,320 | 1,367 | 1,301 | 1,367 | +5.8% | 24,400 | 79億3680万 | +8.32% | 13.65 | 2.24 |
| 04/17 | 1,280 | 1,313 | 1,262 | 1,292 | +0.08% | 10,600 | 75億135万 | +2.62% | 12.9 | 2.12 |
| 04/16 | 1,312 | 1,350 | 1,244 | 1,291 | -1.45% | 78,700 | 74億9554万 | +2.46% | 12.89 | 2.12 |
| 04/15 | 1,265 | 1,338 | 1,265 | 1,310 | +5.65% | 24,600 | 76億586万 | +3.72% | 13.08 | 2.15 |
| 04/14 | 1,270 | 1,285 | 1,233 | 1,240 | -0.32% | 22,800 | 71億9944万 | -2.05% | 12.38 | 2.04 |
| 04/11 | 1,199 | 1,271 | 1,171 | 1,244 | +2.47% | 27,300 | 72億2266万 | -2.35% | 12.42 | 2.04 |
| 04/10 | 1,133 | 1,230 | 1,133 | 1,214 | +16.4% | 50,100 | 70億4848万 | -5.3% | 12.12 | 1.99 |
| 04/09 | 1,103 | 1,103 | 1,036 | 1,043 | -6.21% | 21,700 | 60億5565万 | -19.21% | 10.42 | 1.71 |
| 04/08 | 1,030 | 1,133 | 1,030 | 1,112 | +12.89% | 22,600 | 64億5627万 | -14.98% | 11.1 | 1.83 |
| 04/07 | 935 | 1,063 | 935 | 985 | -7.34% | 117,000 | 57億1891万 | -25.55% | 9.84 | 1.62 |
| 04/04 | 1,133 | 1,133 | 1,005 | 1,063 | -8.12% | 134,600 | 61億7177万 | -20.79% | 10.62 | 1.75 |
| 04/03 | 1,125 | 1,178 | 1,120 | 1,157 | -4.77% | 50,600 | 67億1754万 | -14.86% | 11.55 | 1.9 |
| 04/02 | 1,225 | 1,241 | 1,212 | 1,215 | -1.22% | 16,300 | 70億5429万 | -11.51% | 12.13 | 1.99 |
| 04/01 | 1,260 | 1,284 | 1,216 | 1,230 | -2.38% | 28,700 | 71億4138万 | -11.32% | 12.28 | 2.02 |
| 03/31 | 1,293 | 1,293 | 1,231 | 1,260 | -4.33% | 35,200 | 73億1556万 | -10.13% | 13.31 | 2.07 |
| 03/28 | 1,303 | 1,349 | 1,303 | 1,317 | -2.08% | 11,600 | 76億4650万 | -7.12% | 13.91 | 2.16 |
| 03/27 | 1,353 | 1,365 | 1,326 | 1,345 | -2.39% | 19,700 | 78億907万 | -6.08% | 14.21 | 2.21 |
| 03/26 | 1,372 | 1,400 | 1,369 | 1,378 | -1.01% | 25,300 | 80億66万 | -4.57% | 14.55 | 2.26 |
| 03/25 | 1,423 | 1,423 | 1,372 | 1,392 | -2.52% | 37,700 | 80億8195万 | -4.46% | 14.7 | 2.29 |
| 03/24 | 1,435 | 1,470 | 1,425 | 1,428 | +1.35% | 26,300 | 82億9096万 | -2.46% | 15.08 | 2.34 |
| 03/21 | 1,425 | 1,434 | 1,378 | 1,409 | +1% | 42,400 | 81億8065万 | -4.28% | 14.88 | 2.31 |
| 03/19 | 1,316 | 1,413 | 1,315 | 1,395 | +8.48% | 67,700 | 80億9937万 | -5.87% | 14.73 | 2.29 |
| 03/18 | 1,316 | 1,316 | 1,281 | 1,286 | -0.39% | 8,300 | 74億6651万 | -13.69% | 13.58 | 2.11 |
| 03/17 | 1,291 | 1,321 | 1,280 | 1,291 | +1.1% | 20,200 | 74億9554万 | -13.99% | 13.64 | 2.12 |
| 03/14 | 1,290 | 1,319 | 1,267 | 1,277 | -2.22% | 39,300 | 74億1426万 | -15.54% | 13.49 | 2.1 |
| 03/13 | 1,323 | 1,330 | 1,305 | 1,306 | -1.28% | 18,000 | 75億8263万 | -14.3% | 13.79 | 2.14 |
| 03/12 | 1,345 | 1,355 | 1,317 | 1,323 | -2.79% | 35,100 | 76億8133万 | -13.75% | 13.97 | 2.17 |
| 03/11 | 1,320 | 1,380 | 1,280 | 1,361 | -1.38% | 44,700 | 79億196万 | -11.62% | 14.37 | 2.23 |
| 03/10 | 1,437 | 1,437 | 1,380 | 1,380 | -4.56% | 22,700 | 80億1228万 | -10.56% | 14.58 | 2.27 |
| 03/07 | 1,447 | 1,500 | 1,423 | 1,446 | 0% | 28,400 | 83億9547万 | -6.47% | 15.27 | 2.37 |
| 03/06 | 1,439 | 1,450 | 1,431 | 1,446 | +0.49% | 9,900 | 83億9547万 | -6.53% | 15.27 | 2.37 |
| 03/05 | 1,440 | 1,449 | 1,413 | 1,439 | -0.69% | 9,700 | 83億5483万 | -6.98% | 15.2 | 2.36 |
| 03/04 | 1,476 | 1,495 | 1,411 | 1,449 | -3.08% | 32,600 | 84億1289万 | -6.4% | 15.3 | 2.38 |
| 03/03 | 1,487 | 1,507 | 1,466 | 1,495 | +3.03% | 20,500 | 86億7997万 | -3.61% | 15.79 | 2.45 |
| 02/28 | 1,466 | 1,476 | 1,400 | 1,451 | -3.4% | 54,500 | 84億2450万 | -6.27% | 15.33 | 2.38 |
| 02/27 | 1,509 | 1,521 | 1,490 | 1,502 | -0.46% | 11,500 | 87億2061万 | -2.85% | 15.86 | 2.47 |
| 02/26 | 1,532 | 1,549 | 1,485 | 1,509 | -2.65% | 37,100 | 87億6125万 | -2.08% | 15.94 | 2.48 |
| 02/25 | 1,569 | 1,594 | 1,536 | 1,550 | -3.67% | 41,300 | 89億9930万 | +0.71% | 16.37 | 2.54 |
| 02/21 | 1,656 | 1,656 | 1,609 | 1,609 | -3.07% | 25,100 | 93億4185万 | +4.82% | 16.99 | 2.64 |
| 02/20 | 1,688 | 1,727 | 1,660 | 1,660 | -1.43% | 29,600 | 96億3796万 | +8.57% | 17.53 | 2.73 |
| 02/19 | 1,631 | 1,733 | 1,631 | 1,684 | +2.81% | 28,300 | 97億7730万 | +10.72% | 17.79 | 2.76 |
| 02/18 | 1,693 | 1,695 | 1,633 | 1,638 | -3.19% | 40,900 | 95億1022万 | +8.48% | 17.3 | 2.69 |
| 02/17 | 1,730 | 1,790 | 1,571 | 1,692 | +6.68% | 141,400 | 98億2375万 | +12.8% | 17.87 | 2.78 |
| 02/14 | 1,670 | 1,679 | 1,560 | 1,586 | -2.28% | 75,500 | 92億831万 | +6.44% | 16.75 | 2.6 |
| 02/13 | 1,643 | 1,662 | 1,595 | 1,623 | -1.58% | 47,900 | 94億2313万 | +9.29% | 17.14 | 2.66 |
| 02/12 | 1,641 | 1,660 | 1,606 | 1,649 | +2.68% | 51,800 | 95億7409万 | +11.49% | 17.42 | 2.71 |
| 02/10 | 1,592 | 1,643 | 1,585 | 1,606 | +3.95% | 39,600 | 93億2443万 | +9.03% | 16.96 | 2.64 |
| 02/07 | 1,580 | 1,615 | 1,523 | 1,545 | -1.47% | 15,200 | 89億7027万 | +5.32% | 16.32 | 2.54 |
| 02/06 | 1,616 | 1,644 | 1,558 | 1,568 | -1.63% | 38,900 | 91億380万 | +7.4% | 16.56 | 2.57 |
| 02/05 | 1,542 | 1,595 | 1,521 | 1,594 | +2.84% | 22,300 | 92億5476万 | +9.55% | 16.84 | 2.62 |
| 02/04 | 1,465 | 1,560 | 1,465 | 1,550 | +5.95% | 32,500 | 89億9930万 | +7.19% | 16.37 | 2.54 |
| 02/03 | 1,449 | 1,488 | 1,444 | 1,463 | +1.6% | 13,000 | 84億9417万 | +1.53% | 15.45 | 2.4 |
| 01/31 | 1,453 | 1,473 | 1,440 | 1,440 | -0.89% | 8,100 | 83億6064万 | +0.14% | 15.21 | 2.36 |
| 01/30 | 1,486 | 1,492 | 1,453 | 1,453 | -2.09% | 13,200 | 84億3611万 | +1.54% | 15.35 | 2.39 |
| 01/29 | 1,443 | 1,508 | 1,440 | 1,484 | +2.84% | 32,000 | 86億1610万 | +4.14% | 15.67 | 2.44 |
| 01/28 | 1,439 | 1,500 | 1,393 | 1,443 | -1.77% | 33,600 | 83億7805万 | +1.69% | 15.24 | 2.37 |
| 01/27 | 1,500 | 1,502 | 1,454 | 1,469 | -2.07% | 28,900 | 85億2901万 | +3.96% | 15.52 | 2.41 |
| 01/24 | 1,410 | 1,512 | 1,403 | 1,500 | +4.9% | 47,500 | 87億900万 | +6.69% | 15.84 | 2.46 |
| 01/23 | 1,392 | 1,442 | 1,392 | 1,430 | +2.73% | 16,400 | 83億258万 | +2.36% | 15.1 | 2.35 |
| 01/22 | 1,363 | 1,405 | 1,350 | 1,392 | -0.07% | 35,200 | 80億8195万 | 0% | 14.7 | 2.29 |
| 01/21 | 1,443 | 1,449 | 1,377 | 1,393 | -4.26% | 37,000 | 80億8775万 | +0.51% | 14.71 | 2.29 |
| 01/20 | 1,451 | 1,505 | 1,450 | 1,455 | -0.27% | 13,600 | 84億4773万 | +5.21% | 15.37 | 2.39 |
| 01/17 | 1,438 | 1,460 | 1,435 | 1,459 | +1.46% | 9,400 | 84億7095万 | +5.95% | 15.41 | 2.4 |
| 01/16 | 1,484 | 1,484 | 1,403 | 1,438 | -2.57% | 29,400 | 83億4902万 | +5.12% | 15.19 | 2.36 |
| 01/15 | 1,408 | 1,476 | 1,408 | 1,476 | +4.83% | 33,600 | 85億6965万 | +8.85% | 15.59 | 2.42 |
| 01/14 | 1,390 | 1,420 | 1,350 | 1,408 | +1.96% | 22,400 | 81億7484万 | +4.92% | 14.87 | 2.31 |
| 01/10 | 1,418 | 1,427 | 1,363 | 1,381 | -3.96% | 33,900 | 80億1808万 | +3.76% | 14.59 | 2.27 |
| 01/09 | 1,452 | 1,466 | 1,400 | 1,438 | -1.98% | 37,200 | 83億4902万 | +8.69% | 15.19 | 2.36 |
| 01/08 | 1,474 | 1,518 | 1,463 | 1,467 | -0.47% | 47,000 | 85億1740万 | +11.73% | 15.49 | 2.41 |
| 01/07 | 1,499 | 1,499 | 1,453 | 1,474 | -1.67% | 54,600 | 85億5804万 | +13.3% | 15.57 | 2.42 |
| 01/06 | 1,455 | 1,572 | 1,455 | 1,499 | +3.81% | 118,600 | 87億319万 | +16.2% | 15.83 | 2.46 |
| 2024 | ||||||||||
| 12/30 | 1,419 | 1,488 | 1,406 | 1,444 | +3.96% | 59,900 | 83億8386万 | +12.9% | 15.25 | 2.68 |
| 12/27 | 1,437 | 1,454 | 1,389 | 1,389 | -3.34% | 53,400 | 80億6453万 | +9.28% | 14.67 | 2.57 |
| 12/26 | 1,399 | 1,450 | 1,380 | 1,437 | +5.66% | 40,600 | 83億4322万 | +13.33% | 15.18 | 2.66 |
| 12/25 | 1,449 | 1,449 | 1,360 | 1,360 | -4.9% | 39,100 | 78億9616万 | +7.51% | 14.36 | 2.52 |
| 12/24 | 1,396 | 1,460 | 1,344 | 1,430 | +2.44% | 67,400 | 83億258万 | +12.95% | 15.1 | 2.65 |
| 12/23 | 1,289 | 1,396 | 1,280 | 1,396 | +10.88% | 65,400 | 81億517万 | +10.27% | 14.74 | 2.59 |
| 12/20 | 1,320 | 1,320 | 1,259 | 1,259 | -3.89% | 21,600 | 73億975万 | -0.32% | 13.3 | 2.33 |
| 12/19 | 1,300 | 1,324 | 1,280 | 1,310 | -1.87% | 27,800 | 76億586万 | +3.8% | 13.84 | 2.43 |
| 12/18 | 1,314 | 1,360 | 1,280 | 1,335 | +3.81% | 45,100 | 77億5101万 | +6.8% | 14.1 | 2.47 |
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 | |
| 2019年 3月期 | 1,975 3,950 6/22 | 422 844 2/19 | 3,844,800 1,922,400 6/22 | 111億8640万 | 24億5013万 | +116.21% 3/8 | -37.86% 12/25 |
| 2020年 3月期 | 1,283 2,565 4/16 | 310 620 3/19 | 2,039,600 1,019,800 9/26 | 74億4619万 | 17億9986万 | +60.08% 4/22 | -35.41% 3/13 |
| 2021年 3月期 | 3,490 3/30 | 370 739 4/1 | 1,529,200 764,600 4/23 | 202億6294万 | 21億4531万 | +60.72% 6/8 | -23.37% 11/2 |
| 2022年 3月期 | 4,370 11/1 | 2,071 2/24 | 513,000 5/24 | 253億7222万 | 120億2422万 | +25.39% 4/5 | -26.91% 5/17 |
| 2023年 3月期 | 3,175 4/5 | 770 2/15 | 1,026,900 3/15 | 184億3405万 | 44億7062万 | +14.6% 7/22 | -37.54% 8/15 |
| 2024年 3月期 | 1,437 6/20 | 546 2/16 | 145,000 8/15 | 83億4322万 | 31億7007万 | +33.96% 6/19 | -32.16% 8/15 |
| 2025年 3月期 | 1,790 2/17 | 720 4/8 | 227,000 11/15 | 103億9274万 | 41億8032万 | +35.93% 11/19 | -25.54% 4/7 |
| 最新 | 1,587 2025/5/21 | 18,700 | 92億1412万 | +10.82% 1,432 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 137%（2.37倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 117%（2.17倍）
- 2025/05/21 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
310円（2020/03/19） - 412%（5.12倍）
1,587円（5/21）