株価チャート
株価
5/16
- 前日 (5/15)
- 1,450
- 始値
- 1,390
- 高値
- 1,422
- 安値
- 1,330
- 終値 -8.14%
- 1,332
- 出来高 +138.38%
- 170,200
乖離率
- 株価（5日）
移動平均値 - -6.66%
1,427 - 株価（25日）
移動平均値 - -6.85%
1,430 - 出来高（5日）
移動平均値 - +154.11%
66,980
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,390 | 1,422 | 1,330 | 1,332 | -8.14% | 170,200 | 249億8296万 | -6.85% | 12.72 | 1.79 |
| 05/15 | 1,445 | 1,470 | 1,425 | 1,450 | +0.49% | 71,400 | 271億9617万 | +1.26% | 13.84 | 1.95 |
| 05/14 | 1,454 | 1,464 | 1,430 | 1,443 | +0.21% | 23,300 | 270億6487万 | +1.41% | 13.78 | 1.94 |
| 05/13 | 1,475 | 1,489 | 1,440 | 1,440 | -1.97% | 24,600 | 270億861万 | +1.41% | 13.75 | 1.94 |
| 05/12 | 1,460 | 1,480 | 1,442 | 1,469 | +2.01% | 45,400 | 275億5253万 | +3.67% | 14.02 | 1.98 |
| 05/09 | 1,465 | 1,474 | 1,437 | 1,440 | +0.21% | 62,800 | 270億861万 | +1.98% | 13.75 | 1.94 |
| 05/08 | 1,438 | 1,448 | 1,424 | 1,437 | -1.17% | 8,300 | 269億5234万 | +1.99% | 13.72 | 1.94 |
| 05/07 | 1,433 | 1,459 | 1,424 | 1,454 | -0.07% | 19,200 | 272億7119万 | +3.41% | 13.88 | 1.96 |
| 05/02 | 1,475 | 1,484 | 1,442 | 1,455 | -1.69% | 19,100 | 272億8995万 | +3.56% | 13.89 | 1.96 |
| 05/01 | 1,470 | 1,535 | 1,456 | 1,480 | +0.41% | 51,700 | 277億5885万 | +5.34% | 14.13 | 1.99 |
| 04/30 | 1,421 | 1,474 | 1,420 | 1,474 | +3.29% | 25,400 | 276億4631万 | +4.99% | 14.07 | 1.99 |
| 04/28 | 1,426 | 1,455 | 1,426 | 1,427 | -1.18% | 17,200 | 267億6478万 | +1.71% | 13.62 | 1.92 |
| 04/25 | 1,431 | 1,450 | 1,418 | 1,444 | +1.19% | 14,900 | 270億8363万 | +2.85% | 13.78 | 1.95 |
| 04/24 | 1,450 | 1,450 | 1,409 | 1,427 | -2.06% | 15,200 | 267億6478万 | +1.49% | 13.62 | 1.92 |
| 04/23 | 1,440 | 1,462 | 1,440 | 1,457 | +0.21% | 15,900 | 273億2746万 | +3.41% | 13.91 | 1.96 |
| 04/22 | 1,438 | 1,460 | 1,429 | 1,454 | +1.11% | 15,900 | 272億7119万 | +3.19% | 13.88 | 1.96 |
| 04/21 | 1,440 | 1,456 | 1,416 | 1,438 | -0.28% | 14,200 | 269億7109万 | +1.99% | 13.73 | 1.94 |
| 04/18 | 1,430 | 1,460 | 1,423 | 1,442 | +0.21% | 18,200 | 270億4612万 | +2.2% | 13.77 | 1.94 |
| 04/17 | 1,384 | 1,440 | 1,379 | 1,439 | +4.35% | 25,800 | 269億8985万 | +1.91% | 13.74 | 1.94 |
| 04/16 | 1,412 | 1,412 | 1,371 | 1,379 | -2.34% | 8,000 | 258億6449万 | -2.48% | 13.16 | 1.86 |
| 04/15 | 1,419 | 1,420 | 1,399 | 1,412 | +0.93% | 12,400 | 264億8344万 | -0.21% | 13.48 | 1.9 |
| 04/14 | 1,412 | 1,417 | 1,393 | 1,399 | -0.14% | 11,800 | 262億3961万 | -1.2% | 13.36 | 1.89 |
| 04/11 | 1,395 | 1,409 | 1,355 | 1,401 | -0.78% | 17,600 | 262億7712万 | -1.2% | 13.37 | 1.89 |
| 04/10 | 1,428 | 1,428 | 1,377 | 1,412 | +5.06% | 26,500 | 264億8344万 | -0.49% | 13.48 | 1.9 |
| 04/09 | 1,343 | 1,373 | 1,312 | 1,344 | -2.11% | 35,500 | 252億803万 | -5.49% | 12.83 | 1.81 |
| 04/08 | 1,344 | 1,373 | 1,304 | 1,373 | +10.55% | 35,000 | 257億5196万 | -3.72% | 13.11 | 1.85 |
| 04/07 | 1,233 | 1,292 | 1,210 | 1,242 | -8.2% | 82,700 | 232億9492万 | -13.09% | 11.86 | 1.67 |
| 04/04 | 1,351 | 1,357 | 1,280 | 1,353 | -0.81% | 95,900 | 253億7684万 | -5.78% | 12.92 | 1.82 |
| 04/03 | 1,311 | 1,382 | 1,311 | 1,364 | +0.29% | 36,900 | 255億8315万 | -5.34% | 13.02 | 1.84 |
| 04/02 | 1,376 | 1,392 | 1,352 | 1,360 | 0% | 32,900 | 255億813万 | -5.82% | 12.98 | 1.83 |
| 04/01 | 1,374 | 1,381 | 1,348 | 1,360 | -0.07% | 20,400 | 255億813万 | -6.14% | 12.98 | 1.83 |
| 03/31 | 1,408 | 1,411 | 1,361 | 1,361 | -5.35% | 40,500 | 255億2688万 | -6.52% | 12.59 | 1.83 |
| 03/28 | 1,452 | 1,452 | 1,415 | 1,438 | -0.83% | 27,200 | 269億7109万 | -1.71% | 13.3 | 1.94 |
| 03/27 | 1,439 | 1,450 | 1,410 | 1,450 | -0.14% | 22,000 | 271億9617万 | -0.75% | 13.41 | 1.95 |
| 03/26 | 1,442 | 1,455 | 1,430 | 1,452 | +0.35% | 24,300 | 272億3368万 | -0.55% | 13.43 | 1.96 |
| 03/25 | 1,470 | 1,470 | 1,445 | 1,447 | -0.82% | 12,800 | 271億3990万 | -0.89% | 13.38 | 1.95 |
| 03/24 | 1,480 | 1,480 | 1,455 | 1,459 | -1.88% | 8,100 | 273億6497万 | +0.55% | 13.49 | 1.97 |
| 03/21 | 1,477 | 1,505 | 1,454 | 1,487 | -0.27% | 16,000 | 278億9014万 | +2.98% | 13.75 | 2 |
| 03/19 | 1,452 | 1,491 | 1,446 | 1,491 | +1.5% | 21,800 | 279億6516万 | +3.97% | 13.79 | 2.01 |
| 03/18 | 1,480 | 1,499 | 1,459 | 1,469 | -1.28% | 26,000 | 275億5253万 | +3.09% | 13.59 | 1.98 |
| 03/17 | 1,490 | 1,510 | 1,482 | 1,488 | +1.78% | 18,900 | 279億889万 | +5.01% | 13.76 | 2.01 |
| 03/14 | 1,458 | 1,469 | 1,446 | 1,462 | +0.27% | 13,700 | 274億2124万 | +3.76% | 13.52 | 1.97 |
| 03/13 | 1,480 | 1,485 | 1,450 | 1,458 | -1.88% | 14,300 | 273億4621万 | +3.99% | 13.49 | 1.96 |
| 03/12 | 1,418 | 1,498 | 1,413 | 1,486 | +4.94% | 29,300 | 278億7138万 | +6.6% | 13.74 | 2 |
| 03/11 | 1,401 | 1,419 | 1,372 | 1,416 | -0.28% | 70,300 | 265億5846万 | +2.16% | 13.1 | 1.91 |
| 03/10 | 1,440 | 1,450 | 1,411 | 1,420 | -1.8% | 37,800 | 266億3349万 | +2.82% | 13.13 | 1.91 |
| 03/07 | 1,430 | 1,454 | 1,429 | 1,446 | +0.21% | 25,700 | 271億2114万 | +5.09% | 13.37 | 1.95 |
| 03/06 | 1,480 | 1,488 | 1,431 | 1,443 | -3.02% | 40,500 | 270億6487万 | +5.25% | 13.35 | 1.94 |
| 03/05 | 1,449 | 1,543 | 1,449 | 1,488 | +2.83% | 57,500 | 279億889万 | +8.85% | 13.76 | 2.01 |
| 03/04 | 1,435 | 1,460 | 1,410 | 1,447 | +0.84% | 28,400 | 271億3990万 | +6.32% | 13.38 | 1.95 |
| 03/03 | 1,430 | 1,446 | 1,418 | 1,435 | +1.2% | 20,000 | 269億1483万 | +5.67% | 13.27 | 1.93 |
| 02/28 | 1,480 | 1,480 | 1,418 | 1,418 | -4.19% | 39,100 | 265億9597万 | +4.8% | 13.12 | 1.91 |
| 02/27 | 1,420 | 1,481 | 1,410 | 1,480 | +2.64% | 33,200 | 277億5885万 | +9.79% | 13.69 | 1.99 |
| 02/26 | 1,475 | 1,504 | 1,442 | 1,442 | -2.9% | 44,100 | 270億4612万 | +7.61% | 13.34 | 1.94 |
| 02/25 | 1,510 | 1,570 | 1,485 | 1,485 | -2.94% | 62,100 | 278億5263万 | +11.32% | 13.74 | 2 |
| 02/21 | 1,530 | 1,548 | 1,514 | 1,530 | +0.26% | 114,000 | 286億9664万 | +15.38% | 14.15 | 2.06 |
| 02/20 | 1,382 | 1,540 | 1,382 | 1,526 | +9.71% | 160,500 | 286億2162万 | +15.87% | 14.11 | 2.06 |
| 02/19 | 1,410 | 1,423 | 1,391 | 1,391 | -2.32% | 36,800 | 260億8956万 | +6.26% | 12.87 | 1.87 |
| 02/18 | 1,447 | 1,450 | 1,388 | 1,424 | -2.2% | 106,600 | 267億851万 | +9.2% | 13.17 | 1.92 |
| 02/17 | 1,300 | 1,526 | 1,300 | 1,456 | +17.42% | 368,900 | 273億870万 | +12.09% | 13.47 | 1.96 |
| 02/14 | 1,268 | 1,268 | 1,238 | 1,240 | -1.74% | 22,600 | 232億5741万 | -4.17% | 11.47 | 1.67 |
| 02/13 | 1,254 | 1,267 | 1,254 | 1,262 | +1.53% | 9,800 | 236億7004万 | -2.7% | 11.67 | 1.7 |
| 02/12 | 1,270 | 1,270 | 1,237 | 1,243 | -2.13% | 21,800 | 233億1368万 | -4.46% | 11.5 | 1.67 |
| 02/10 | 1,275 | 1,283 | 1,270 | 1,270 | -0.24% | 5,700 | 238億2009万 | -2.68% | 11.75 | 1.71 |
| 02/07 | 1,297 | 1,307 | 1,273 | 1,273 | -1.01% | 16,800 | 238億7636万 | -2.75% | 11.77 | 1.72 |
| 02/06 | 1,291 | 1,299 | 1,286 | 1,286 | +0.78% | 4,500 | 241億2019万 | -2.06% | 11.89 | 1.73 |
| 02/05 | 1,277 | 1,292 | 1,270 | 1,276 | -0.08% | 15,300 | 239億3263万 | -3.04% | 11.8 | 1.72 |
| 02/04 | 1,282 | 1,293 | 1,276 | 1,277 | +0.55% | 13,600 | 239億5138万 | -3.18% | 11.81 | 1.72 |
| 02/03 | 1,282 | 1,282 | 1,260 | 1,270 | -1.7% | 32,100 | 238億2009万 | -4.01% | 11.75 | 1.71 |
| 01/31 | 1,310 | 1,310 | 1,291 | 1,292 | -1.15% | 13,200 | 242億3272万 | -2.56% | 11.95 | 1.74 |
| 01/30 | 1,308 | 1,320 | 1,301 | 1,307 | -0.08% | 12,700 | 245億1406万 | -1.66% | 12.09 | 1.76 |
| 01/29 | 1,337 | 1,337 | 1,308 | 1,308 | -2.68% | 15,700 | 245億3282万 | -1.8% | 12.1 | 1.76 |
| 01/28 | 1,345 | 1,370 | 1,330 | 1,344 | -0.07% | 12,800 | 252億803万 | +0.67% | 12.43 | 1.81 |
| 01/27 | 1,385 | 1,385 | 1,345 | 1,345 | -1.18% | 11,500 | 252億2679万 | +0.52% | 12.44 | 1.81 |
| 01/24 | 1,337 | 1,370 | 1,336 | 1,361 | +3.5% | 29,300 | 255億2688万 | +1.57% | 12.59 | 1.83 |
| 01/23 | 1,293 | 1,320 | 1,293 | 1,315 | +1.08% | 18,600 | 246億6411万 | -2.08% | 12.16 | 1.77 |
| 01/22 | 1,294 | 1,305 | 1,293 | 1,301 | +1.17% | 10,500 | 244億152万 | -3.41% | 12.03 | 1.75 |
| 01/21 | 1,300 | 1,330 | 1,286 | 1,286 | +0.08% | 19,300 | 241億2019万 | -4.95% | 11.89 | 1.73 |
| 01/20 | 1,287 | 1,308 | 1,285 | 1,285 | -0.46% | 5,900 | 241億143万 | -5.31% | 11.89 | 1.73 |
| 01/17 | 1,300 | 1,330 | 1,283 | 1,291 | -0.77% | 26,300 | 242億1397万 | -5.14% | 11.94 | 1.74 |
| 01/16 | 1,323 | 1,348 | 1,301 | 1,301 | -0.99% | 30,000 | 244億152万 | -4.69% | 12.03 | 1.75 |
| 01/15 | 1,273 | 1,320 | 1,273 | 1,314 | +2.74% | 26,500 | 246億4535万 | -4.09% | 12.15 | 1.77 |
| 01/14 | 1,300 | 1,300 | 1,277 | 1,279 | -1.99% | 19,500 | 239億8889万 | -6.85% | 11.83 | 1.72 |
| 01/10 | 1,310 | 1,323 | 1,295 | 1,305 | -0.91% | 15,500 | 244億7655万 | -5.3% | 12.07 | 1.76 |
| 01/09 | 1,302 | 1,343 | 1,302 | 1,317 | +0.69% | 41,600 | 247億162万 | -4.7% | 12.18 | 1.77 |
| 01/08 | 1,340 | 1,348 | 1,303 | 1,308 | -3.75% | 43,200 | 245億3282万 | -5.7% | 12.1 | 1.76 |
| 01/07 | 1,361 | 1,370 | 1,355 | 1,359 | -0.07% | 17,200 | 254億8937万 | -2.44% | 12.57 | 1.83 |
| 01/06 | 1,362 | 1,370 | 1,353 | 1,360 | 0% | 26,100 | 255億813万 | -2.65% | 12.58 | 1.83 |
| 2024 | ||||||||||
| 12/30 | 1,367 | 1,377 | 1,355 | 1,360 | -0.95% | 14,300 | 255億813万 | -2.93% | 12.58 | 1.91 |
| 12/27 | 1,360 | 1,393 | 1,357 | 1,373 | +0.96% | 31,100 | 257億5196万 | -2.14% | 12.7 | 1.93 |
| 12/26 | 1,357 | 1,374 | 1,351 | 1,360 | -0.66% | 21,300 | 255億813万 | -3.2% | 12.58 | 1.91 |
| 12/25 | 1,378 | 1,378 | 1,354 | 1,369 | +0.29% | 10,600 | 256億7693万 | -2.84% | 12.66 | 1.92 |
| 12/24 | 1,362 | 1,374 | 1,350 | 1,365 | +0.66% | 12,500 | 256億191万 | -3.19% | 12.63 | 1.91 |
| 12/23 | 1,360 | 1,371 | 1,354 | 1,356 | +0.15% | 16,400 | 254億3310万 | -3.9% | 12.54 | 1.9 |
| 12/20 | 1,367 | 1,386 | 1,349 | 1,354 | -1.46% | 34,200 | 253億9559万 | -4.18% | 12.52 | 1.9 |
| 12/19 | 1,373 | 1,382 | 1,348 | 1,374 | -1.15% | 21,500 | 257億7071万 | -2.9% | 12.71 | 1.93 |
| 12/18 | 1,403 | 1,413 | 1,386 | 1,390 | -1.49% | 16,500 | 260億7081万 | -1.63% | 12.86 | 1.95 |
| 12/17 | 1,394 | 1,420 | 1,394 | 1,411 | +1.22% | 18,100 | 264億6468万 | -0.07% | 13.05 | 1.98 |
| 12/16 | 1,434 | 1,440 | 1,387 | 1,394 | -3.33% | 33,700 | 261億4583万 | -1.06% | 12.89 | 1.96 |
| 12/13 | 1,420 | 1,449 | 1,401 | 1,442 | +0.84% | 23,400 | 270億4612万 | +2.63% | 13.34 | 2.02 |
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 | |
| 2021年 3月期 | 4,000 6,240 2/18 | 1,891 2,950 12/16 | 8,687,952 5,569,200 12/16 | 746億544万 | 320億750万 | +26.75% 2/17 | -11.24% 3/4 |
| 2022年 3月期 | 5,458 6,550 5/27 | 1,527 3/9 | 896,040 746,700 5/18 | 1020億6504万 | 285億6280万 | +29.14% 5/25 | -22.09% 2/24 |
| 2023年 3月期 | 2,061 4/14 | 1,060 12/23 | 493,100 2/15 | 385億5137万 | 198億4317万 | +18.56% 4/14 | -20.28% 6/20 |
| 2024年 3月期 | 1,830 5/11 | 890 3/11 | 1,225,600 3/13 | 342億5756万 | 166億7787万 | +12.38% 3/13 | -21.18% 5/18 |
| 2025年 3月期 | 1,570 2/25 | 987 4/3 | 480,000 5/15 | 294億4688万 | 184億9557万 | +15.85% 2/20 | -22.05% 8/5 |
| 最新 | 1,332 2025/5/16 | 170,200 | 249億8296万 | -6.85% 1,430 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/16 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
890円（2024/03/11） - 50%（1.5倍）
1,332円（5/16）