株価チャート
株価
5/23
- 前日 (5/22)
- 701
- 始値
- 702
- 高値
- 706
- 安値
- 699
- 終値 ±0%
- 701
- 出来高 +64.9%
- 24,900
乖離率
- 株価（5日）
移動平均値 - -1.13%
709 - 株価（25日）
移動平均値 - -0.85%
707 - 出来高（5日）
移動平均値 - -28.53%
34,840
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 | 702 | 706 | 699 | 701 | 0% | 24,900 | 82億8161万 | -0.85% | 82.63 | 3.31 |
| 05/22 | 694 | 711 | 694 | 701 | -0.28% | 15,100 | 82億8161万 | -0.57% | 82.63 | 3.31 |
| 05/21 | 722 | 730 | 690 | 703 | -3.17% | 71,100 | 83億510万 | 0% | 82.86 | 3.31 |
| 05/20 | 719 | 730 | 719 | 726 | +1.82% | 25,900 | 85億7681万 | +3.57% | 85.57 | 3.42 |
| 05/19 | 718 | 722 | 706 | 713 | -0.7% | 37,200 | 84億2324万 | +2.3% | 84.04 | 3.36 |
| 05/16 | 720 | 729 | 710 | 718 | +0.28% | 44,900 | 84億8230万 | +3.61% | 84.63 | 3.39 |
| 05/15 | 711 | 732 | 711 | 716 | -0.97% | 47,700 | 84億5868万 | +3.77% | 84.4 | 3.38 |
| 05/14 | 730 | 737 | 701 | 723 | -0.96% | 57,900 | 85億4137万 | +5.7% | 85.22 | 3.41 |
| 05/13 | 743 | 753 | 727 | 730 | -1.48% | 71,100 | 86億2407万 | +7.2% | 86.05 | 3.44 |
| 05/12 | 737 | 741 | 728 | 741 | +0.68% | 22,900 | 87億5402万 | +9.13% | 87.34 | 3.49 |
| 05/09 | 730 | 744 | 730 | 736 | +0.82% | 22,900 | 86億9495万 | +8.88% | 86.75 | 3.47 |
| 05/08 | 738 | 741 | 726 | 730 | -0.14% | 44,500 | 86億2407万 | +8.15% | 86.05 | 3.44 |
| 05/07 | 729 | 736 | 726 | 731 | +0.27% | 20,700 | 86億3588万 | +8.62% | 86.16 | 3.45 |
| 05/02 | 725 | 734 | 719 | 729 | +0.28% | 32,800 | 86億1226万 | +8.32% | 85.93 | 3.44 |
| 05/01 | 722 | 729 | 720 | 727 | +0.28% | 20,200 | 85億8863万 | +8.18% | 85.69 | 3.43 |
| 04/30 | 717 | 727 | 711 | 725 | +1.12% | 23,300 | 85億6500万 | +7.89% | 85.46 | 3.42 |
| 04/28 | 712 | 722 | 712 | 717 | +1.85% | 38,200 | 84億7049万 | +6.86% | 84.51 | 3.38 |
| 04/25 | 700 | 712 | 698 | 704 | +1.59% | 40,000 | 83億1691万 | +5.07% | 82.98 | 3.32 |
| 04/24 | 694 | 698 | 687 | 693 | +0.58% | 21,300 | 81億8696万 | +3.43% | 81.69 | 3.27 |
| 04/23 | 687 | 693 | 681 | 689 | +1.62% | 30,200 | 81億3970万 | +2.68% | 81.21 | 3.25 |
| 04/22 | 666 | 679 | 666 | 678 | +1.5% | 34,400 | 80億975万 | +1.04% | 79.92 | 3.2 |
| 04/21 | 676 | 686 | 668 | 668 | -0.3% | 57,000 | 78億6089万 | -0.6% | 78.74 | 3.15 |
| 04/18 | 668 | 677 | 661 | 670 | +0.9% | 48,000 | 78億8442万 | -0.45% | 78.97 | 3.16 |
| 04/17 | 646 | 665 | 646 | 664 | +2.31% | 32,700 | 78億1382万 | -1.48% | 78.27 | 3.13 |
| 04/16 | 654 | 655 | 642 | 649 | -0.15% | 24,300 | 76億3730万 | -3.71% | 76.5 | 3.06 |
| 04/15 | 657 | 658 | 648 | 650 | 0% | 134,700 | 76億4907万 | -3.7% | 76.62 | 3.06 |
| 04/14 | 653 | 657 | 647 | 650 | +0.46% | 27,400 | 76億4907万 | -3.85% | 76.62 | 3.06 |
| 04/11 | 630 | 647 | 618 | 647 | +1.25% | 51,600 | 76億1376万 | -4.43% | 76.26 | 3.05 |
| 04/10 | 644 | 644 | 621 | 639 | +6.15% | 88,100 | 75億1962万 | -5.75% | 75.32 | 3.01 |
| 04/09 | 623 | 625 | 599 | 602 | -4.9% | 74,200 | 70億8421万 | -11.34% | 70.96 | 2.84 |
| 04/08 | 599 | 639 | 599 | 633 | +8.39% | 65,400 | 74億4901万 | -7.18% | 74.61 | 2.98 |
| 04/07 | 585 | 590 | 565 | 584 | -8.03% | 119,500 | 68億7239万 | -14.49% | 68.84 | 2.75 |
| 04/04 | 667 | 669 | 622 | 635 | -6.2% | 155,400 | 74億7255万 | -7.3% | 74.85 | 2.99 |
| 04/03 | 681 | 692 | 673 | 677 | -1.17% | 57,000 | 79億6680万 | -1.31% | 79.8 | 3.19 |
| 04/02 | 688 | 688 | 681 | 685 | -0.29% | 15,900 | 80億6094万 | 0% | 80.74 | 3.23 |
| 04/01 | 713 | 713 | 683 | 687 | -0.72% | 43,400 | 80億8448万 | +0.44% | 80.98 | 3.24 |
| 03/31 | 709 | 714 | 688 | 692 | -4.16% | 72,600 | 81億4331万 | +1.32% | 81.57 | 3.25 |
| 03/28 | 720 | 740 | 713 | 722 | +0.42% | 60,300 | 84億9635万 | +5.87% | 85.1 | 3.39 |
| 03/27 | 711 | 719 | 705 | 719 | +0.84% | 28,400 | 84億6105万 | +5.89% | 84.75 | 3.38 |
| 03/26 | 714 | 718 | 710 | 713 | +0.42% | 46,000 | 83億9044万 | +5.32% | 84.04 | 3.35 |
| 03/25 | 702 | 710 | 699 | 710 | +1.14% | 26,400 | 83億5514万 | +5.03% | 83.69 | 3.33 |
| 03/24 | 700 | 702 | 696 | 702 | +0.29% | 28,400 | 82億6099万 | +4% | 82.75 | 3.3 |
| 03/21 | 702 | 704 | 698 | 700 | -0.28% | 27,700 | 82億3081万 | +3.09% | 82.51 | 3.29 |
| 03/19 | 700 | 704 | 698 | 702 | +0.72% | 25,400 | 82億5432万 | +2.63% | 82.75 | 3.29 |
| 03/18 | 706 | 707 | 697 | 697 | -0.71% | 32,000 | 81億9553万 | +1.31% | 82.16 | 3.27 |
| 03/17 | 695 | 702 | 690 | 702 | +1.74% | 45,400 | 82億5432万 | +1.59% | 82.75 | 3.29 |
| 03/14 | 688 | 700 | 688 | 690 | +0.44% | 26,900 | 81億1322万 | -0.43% | 81.33 | 3.24 |
| 03/13 | 680 | 695 | 680 | 687 | +1.93% | 53,000 | 80億7795万 | -1.29% | 80.98 | 3.22 |
| 03/12 | 676 | 681 | 668 | 674 | -0.3% | 37,100 | 79億2509万 | -3.3% | 79.45 | 3.16 |
| 03/11 | 670 | 680 | 655 | 676 | -0.88% | 51,500 | 79億4861万 | -3.43% | 79.68 | 3.17 |
| 03/10 | 670 | 682 | 664 | 682 | +1.34% | 52,400 | 80億1916万 | -2.99% | 80.39 | 3.2 |
| 03/07 | 666 | 673 | 660 | 673 | -0.15% | 41,500 | 79億1333万 | -4.81% | 79.33 | 3.16 |
| 03/06 | 667 | 675 | 664 | 674 | +1.51% | 21,000 | 79億2509万 | -5.2% | 79.45 | 3.16 |
| 03/05 | 659 | 677 | 657 | 664 | +0.76% | 55,700 | 78億751万 | -7.13% | 78.27 | 3.12 |
| 03/04 | 661 | 666 | 655 | 659 | 0% | 27,200 | 77億4872万 | -8.34% | 77.68 | 3.09 |
| 03/03 | 657 | 665 | 654 | 659 | +1.07% | 17,900 | 77億4872万 | -8.85% | 77.68 | 3.09 |
| 02/28 | 658 | 666 | 646 | 652 | -1.66% | 43,800 | 76億6641万 | -10.19% | 76.85 | 3.06 |
| 02/27 | 652 | 667 | 650 | 663 | +1.53% | 32,800 | 77億9575万 | -9.18% | 78.15 | 3.11 |
| 02/26 | 659 | 659 | 645 | 653 | -0.46% | 86,000 | 76億7817万 | -10.91% | 76.97 | 3.06 |
| 02/25 | 655 | 665 | 653 | 656 | +0.15% | 54,800 | 77億1344万 | -10.99% | 77.32 | 3.08 |
| 02/21 | 658 | 661 | 648 | 655 | -0.76% | 70,200 | 77億168万 | -11.49% | 77.21 | 3.07 |
| 02/20 | 660 | 669 | 660 | 660 | -0.75% | 37,200 | 77億6001万 | -11.17% | 77.8 | 3.1 |
| 02/19 | 665 | 678 | 655 | 665 | -0.15% | 57,800 | 78億1880万 | -10.86% | 78.38 | 3.12 |
| 02/18 | 672 | 672 | 641 | 666 | -1.62% | 219,300 | 78億3056万 | -11.2% | 78.5 | 3.13 |
| 02/17 | 688 | 690 | 677 | 677 | -1.46% | 134,600 | 79億5989万 | -10.09% | 79.8 | 3.18 |
| 02/14 | 736 | 736 | 686 | 687 | -14.55% | 478,700 | 80億7747万 | -9.13% | 80.98 | 3.22 |
| 02/13 | 804 | 813 | 800 | 804 | -1.47% | 55,900 | 94億5311万 | +5.93% | 94.77 | 3.77 |
| 02/12 | 800 | 816 | 793 | 816 | +1.75% | 51,300 | 95億9420万 | +7.65% | 96.18 | 3.83 |
| 02/10 | 785 | 807 | 784 | 802 | +4.16% | 65,200 | 94億2959万 | +5.94% | 94.53 | 3.76 |
| 02/07 | 757 | 777 | 756 | 770 | +1.72% | 42,200 | 90億5335万 | +2.26% | 90.76 | 3.61 |
| 02/06 | 760 | 764 | 757 | 757 | 0% | 15,300 | 89億50万 | +0.66% | 89.23 | 3.55 |
| 02/05 | 744 | 768 | 744 | 757 | +3.27% | 39,500 | 89億50万 | +0.66% | 89.23 | 3.55 |
| 02/04 | 748 | 748 | 733 | 733 | -1.35% | 44,900 | 86億1832万 | -2.53% | 86.4 | 3.44 |
| 02/03 | 756 | 757 | 743 | 743 | -2.24% | 26,200 | 87億3589万 | -1.33% | 87.58 | 3.49 |
| 01/31 | 770 | 770 | 760 | 760 | -2.06% | 16,900 | 89億3577万 | +0.93% | 89.58 | 3.57 |
| 01/30 | 767 | 776 | 760 | 776 | +1.17% | 24,500 | 91億2389万 | +3.19% | 91.47 | 3.64 |
| 01/29 | 773 | 777 | 767 | 767 | -0.52% | 24,100 | 90億1808万 | +2.13% | 90.41 | 3.6 |
| 01/28 | 762 | 773 | 760 | 771 | 0% | 20,600 | 90億6511万 | +2.66% | 90.88 | 3.62 |
| 01/27 | 762 | 773 | 759 | 771 | +1.72% | 40,600 | 90億6511万 | +2.8% | 90.88 | 3.62 |
| 01/24 | 740 | 758 | 740 | 758 | +2.16% | 28,800 | 89億1226万 | +1.07% | 89.35 | 3.56 |
| 01/23 | 753 | 753 | 739 | 742 | -1.46% | 32,300 | 87億2414万 | -1.07% | 87.46 | 3.48 |
| 01/22 | 749 | 753 | 739 | 753 | +2.03% | 39,400 | 88億5347万 | +0.27% | 88.76 | 3.53 |
| 01/21 | 743 | 744 | 735 | 738 | 0% | 33,600 | 86億7711万 | -1.86% | 86.99 | 3.46 |
| 01/20 | 730 | 742 | 730 | 738 | +0.14% | 40,200 | 86億7711万 | -1.99% | 86.99 | 3.46 |
| 01/17 | 728 | 740 | 724 | 737 | +0.82% | 31,600 | 86億6535万 | -2.38% | 86.87 | 3.46 |
| 01/16 | 749 | 752 | 731 | 731 | -1.48% | 37,400 | 85億9480万 | -3.43% | 86.16 | 3.43 |
| 01/15 | 750 | 755 | 740 | 742 | -0.4% | 34,600 | 87億2414万 | -2.24% | 87.46 | 3.48 |
| 01/14 | 755 | 756 | 735 | 745 | -1.06% | 65,200 | 87億5941万 | -1.97% | 87.81 | 3.5 |
| 01/10 | 751 | 759 | 749 | 753 | -0.53% | 26,200 | 88億5347万 | -1.18% | 88.76 | 3.53 |
| 01/09 | 758 | 760 | 747 | 757 | +0.4% | 63,100 | 89億50万 | -0.79% | 89.23 | 3.55 |
| 01/08 | 783 | 793 | 754 | 754 | -2.33% | 74,500 | 88億6523万 | -1.31% | 88.88 | 3.54 |
| 01/07 | 791 | 794 | 768 | 772 | -1.78% | 112,600 | 90億7686万 | +0.92% | 91 | 3.62 |
| 01/06 | 766 | 801 | 757 | 786 | +9.78% | 336,900 | 92億4147万 | +2.75% | 92.65 | 3.69 |
| 2024 | ||||||||||
| 12/30 | 730 | 744 | 712 | 716 | -2.85% | 193,100 | 84億1844万 | -6.41% | - | 3.18 |
| 12/27 | 724 | 745 | 723 | 737 | -4.9% | 193,500 | 86億6535万 | -4.04% | - | 3.28 |
| 12/26 | 766 | 786 | 766 | 775 | +3.06% | 187,900 | 91億1214万 | +0.91% | - | 3.45 |
| 12/25 | 758 | 761 | 741 | 752 | -0.79% | 105,300 | 88億4171万 | -1.96% | - | 3.34 |
| 12/24 | 745 | 758 | 735 | 758 | +1.74% | 83,800 | 89億1226万 | -1.04% | - | 3.37 |
| 12/23 | 734 | 745 | 727 | 745 | +1.22% | 159,900 | 87億5941万 | -2.74% | - | 3.31 |
| 12/20 | 745 | 755 | 729 | 736 | -1.21% | 129,300 | 86億5359万 | -3.92% | - | 3.27 |
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 12月期 | 1,998 7,990 10/4 | 650 2,601 12/26 | 5,086,000 1,271,500 10/1 | 227億9547万 | 74億2065万 | +23.25% 1/29 | -29.74% 12/25 |
| 2019年 12月期 | 1,065 4,260 2/4 4,260 2/1 | 507 2,029 6/6 | 286,000 71,500 2/15 | 121億5378万 | 57億8873万 | +32.82% 1/8 | -17.52% 5/27 |
| 2020年 12月期 | 3,270 6,540 9/30 | 641 1,281 3/23 | 736,800 368,400 5/26 | 376億4227万 | 73億938万 | +36.51% 4/20 | -19.51% 3/23 |
| 2021年 12月期 | 2,635 2/9 | 681 12/21 12/20 | 610,200 12/16 | 304億4953万 | 77億7592万 | +13.07% 2/9 | -24.46% 5/14 |
| 2022年 12月期 | 1,570 8/12 | 608 1/28 | 586,100 1/20 | 179億9062万 | 69億4238万 | +32.39% 5/18 | -12.1% 12/26 |
| 2023年 12月期 | 1,714 11/14 | 904 4/7 | 542,800 5/16 | 200億9914万 | 103億9780万 | +22.09% 5/19 | -20.16% 3/16 |
| 2024年 12月期 | 1,985 2/19 | 712 12/30 | 728,500 11/15 | 232億7701万 | 83億7141万 | +24.38% 2/16 | -34.9% 11/15 |
| 最新 | 701 2025/5/23 | 24,900 | 82億8161万 | -0.85% 707 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 228%（3.28倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- 68%（1.68倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -53%（0.47倍）
- 2025/05/23 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
507円（2019/06/06） - 38%（1.38倍）
701円（5/23）