株価チャート
株価
5/14
- 前日 (5/13)
- 2,174
- 始値
- 2,179
- 高値
- 2,180
- 安値
- 2,161
- 終値 +0.28%
- 2,180
- 出来高 -18.52%
- 4,400
乖離率
- 株価（5日）
移動平均値 - +0.51%
2,169 - 株価（25日）
移動平均値 - +4.96%
2,077 - 出来高（5日）
移動平均値 - -24.14%
5,800
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 2,179 | 2,180 | 2,161 | 2,180 | +0.28% | 4,400 | 99億3905万 | +4.96% | 13.78 | 1.79 |
| 05/13 | 2,192 | 2,194 | 2,172 | 2,174 | -0.32% | 5,400 | 99億1170万 | +5.23% | 13.74 | 1.78 |
| 05/12 | 2,182 | 2,191 | 2,176 | 2,181 | +0.41% | 5,500 | 99億4361万 | +5.93% | 13.78 | 1.79 |
| 05/09 | 2,136 | 2,180 | 2,136 | 2,172 | +1.69% | 11,300 | 99億258万 | +5.8% | 13.72 | 1.78 |
| 05/08 | 2,126 | 2,149 | 2,126 | 2,136 | +0.47% | 2,400 | 97億3845万 | +4.25% | 13.5 | 1.75 |
| 05/07 | 2,149 | 2,149 | 2,121 | 2,126 | -0.42% | 10,700 | 96億9285万 | +3.91% | 13.43 | 1.74 |
| 05/02 | 2,134 | 2,149 | 2,132 | 2,135 | +0.14% | 9,200 | 97億3389万 | +4.5% | 13.49 | 1.75 |
| 05/01 | 2,137 | 2,140 | 2,117 | 2,132 | -0.09% | 4,700 | 97億2021万 | +4.61% | 13.47 | 1.75 |
| 04/30 | 2,118 | 2,143 | 2,110 | 2,134 | +1.19% | 8,400 | 97億2933万 | +4.92% | 13.48 | 1.75 |
| 04/28 | 2,096 | 2,119 | 2,095 | 2,109 | +1.01% | 11,100 | 96億1535万 | +3.79% | 13.33 | 1.73 |
| 04/25 | 2,099 | 2,106 | 2,085 | 2,088 | -0.52% | 6,000 | 95億1960万 | +2.86% | 13.19 | 1.71 |
| 04/24 | 2,113 | 2,113 | 2,086 | 2,099 | +0.57% | 4,700 | 95億6976万 | +3.5% | 13.26 | 1.72 |
| 04/23 | 2,112 | 2,119 | 2,082 | 2,087 | -0.05% | 6,100 | 95億1505万 | +3.11% | 13.19 | 1.71 |
| 04/22 | 2,100 | 2,118 | 2,088 | 2,088 | -0.1% | 5,200 | 95億1960万 | +3.47% | 13.19 | 1.71 |
| 04/21 | 2,093 | 2,101 | 2,086 | 2,090 | -0.14% | 7,500 | 95億2872万 | +3.93% | 13.21 | 1.71 |
| 04/18 | 2,060 | 2,094 | 2,060 | 2,093 | +1.36% | 9,100 | 95億4240万 | +4.44% | 13.23 | 1.72 |
| 04/17 | 2,026 | 2,068 | 2,026 | 2,065 | +1.92% | 7,800 | 94億1474万 | +3.41% | 13.05 | 1.69 |
| 04/16 | 2,030 | 2,045 | 2,020 | 2,026 | -0.1% | 3,900 | 92億3693万 | +1.71% | 12.8 | 1.66 |
| 04/15 | 2,021 | 2,039 | 2,020 | 2,028 | +0.45% | 2,400 | 92億4605万 | +1.91% | 12.81 | 1.66 |
| 04/14 | 2,037 | 2,045 | 2,019 | 2,019 | -0.2% | 4,900 | 92億502万 | +1.61% | 12.76 | 1.65 |
| 04/11 | 1,995 | 2,030 | 1,980 | 2,023 | +0.5% | 8,800 | 92億2326万 | +1.91% | 12.78 | 1.66 |
| 04/10 | 2,044 | 2,050 | 2,010 | 2,013 | +3.07% | 14,200 | 91億7766万 | +1.46% | 12.72 | 1.65 |
| 04/09 | 1,971 | 1,989 | 1,928 | 1,953 | -0.91% | 14,000 | 89億411万 | -1.36% | 12.34 | 1.6 |
| 04/08 | 1,907 | 2,023 | 1,907 | 1,971 | +8.9% | 21,300 | 89億8618万 | -0.45% | 12.45 | 1.62 |
| 04/07 | 1,800 | 1,880 | 1,798 | 1,810 | -4.84% | 36,100 | 82億5215万 | -8.54% | 11.44 | 1.48 |
| 04/04 | 1,971 | 1,973 | 1,866 | 1,902 | -4.52% | 43,700 | 86億7159万 | -4.08% | 12.02 | 1.56 |
| 04/03 | 2,000 | 2,011 | 1,952 | 1,992 | -1.78% | 25,000 | 90億8192万 | +0.4% | 12.59 | 1.63 |
| 04/02 | 2,072 | 2,072 | 2,028 | 2,028 | -2.41% | 12,600 | 92億4605万 | +2.42% | 12.81 | 1.66 |
| 04/01 | 2,081 | 2,115 | 2,065 | 2,078 | +0.63% | 19,100 | 94億7401万 | +5.22% | 13.13 | 1.7 |
| 03/31 | 2,035 | 2,118 | 2,025 | 2,065 | +1.32% | 16,900 | 94億1474万 | +4.93% | 13.05 | 1.69 |
| 03/28 | 2,037 | 2,074 | 2,037 | 2,038 | +0.49% | 12,900 | 92億9164万 | +3.77% | 12.88 | 1.67 |
| 03/27 | 2,031 | 2,058 | 2,028 | 2,028 | -0.15% | 8,900 | 92億4605万 | +3.36% | 12.81 | 1.66 |
| 03/26 | 2,070 | 2,075 | 2,031 | 2,031 | -1.88% | 11,200 | 92億5973万 | +3.62% | 12.83 | 1.66 |
| 03/25 | 2,075 | 2,091 | 2,053 | 2,070 | -0.19% | 11,000 | 94億3754万 | +5.72% | 13.08 | 1.7 |
| 03/24 | 2,049 | 2,100 | 2,049 | 2,074 | +2.67% | 26,800 | 94億5578万 | +6.09% | 13.11 | 1.7 |
| 03/21 | 2,016 | 2,034 | 1,998 | 2,020 | +1.15% | 10,300 | 91億4837万 | +3.43% | 12.76 | 1.66 |
| 03/19 | 1,945 | 2,026 | 1,945 | 1,997 | +3.15% | 25,500 | 90億4421万 | +2.36% | 12.62 | 1.64 |
| 03/18 | 1,949 | 1,970 | 1,936 | 1,936 | +0.21% | 11,100 | 87億6795万 | -0.67% | 12.23 | 1.59 |
| 03/17 | 1,913 | 1,957 | 1,913 | 1,932 | +1.05% | 15,700 | 87億4983万 | -0.87% | 12.21 | 1.58 |
| 03/14 | 1,925 | 1,928 | 1,911 | 1,912 | -0.68% | 11,000 | 86億5925万 | -1.85% | 12.08 | 1.57 |
| 03/13 | 1,945 | 1,953 | 1,921 | 1,925 | -0.77% | 8,700 | 87億1813万 | -1.08% | 12.16 | 1.58 |
| 03/12 | 1,950 | 1,956 | 1,930 | 1,940 | -0.72% | 9,600 | 87億8606万 | -0.15% | 12.26 | 1.59 |
| 03/11 | 1,959 | 1,959 | 1,919 | 1,954 | -0.81% | 16,500 | 88億4947万 | +0.72% | 12.35 | 1.6 |
| 03/10 | 1,989 | 1,989 | 1,956 | 1,970 | -0.25% | 6,900 | 89億2193万 | +1.6% | 12.45 | 1.61 |
| 03/07 | 1,974 | 1,975 | 1,949 | 1,975 | +0.05% | 6,000 | 89億4457万 | +1.86% | 12.48 | 1.62 |
| 03/06 | 1,933 | 1,985 | 1,932 | 1,974 | +2.17% | 18,600 | 89億4004万 | +1.23% | 12.47 | 1.62 |
| 03/05 | 1,925 | 1,942 | 1,921 | 1,932 | -0.26% | 5,800 | 87億4983万 | -1.43% | 12.21 | 1.58 |
| 03/04 | 1,952 | 1,952 | 1,907 | 1,937 | -0.77% | 9,900 | 87億7247万 | -1.68% | 12.24 | 1.59 |
| 03/03 | 1,943 | 1,975 | 1,943 | 1,952 | +1.99% | 10,600 | 88億4041万 | -1.41% | 12.33 | 1.6 |
| 02/28 | 1,915 | 1,920 | 1,900 | 1,914 | -0.05% | 11,100 | 86億6831万 | -3.77% | 12.09 | 1.57 |
| 02/27 | 1,899 | 1,929 | 1,899 | 1,915 | +0.84% | 5,800 | 86億7284万 | -4.25% | 12.1 | 1.57 |
| 02/26 | 1,900 | 1,918 | 1,890 | 1,899 | -0.11% | 14,600 | 86億38万 | -5.57% | 12 | 1.56 |
| 02/25 | 1,939 | 1,939 | 1,901 | 1,901 | -0.94% | 12,100 | 86億943万 | -5.98% | 12.01 | 1.56 |
| 02/21 | 1,952 | 1,954 | 1,919 | 1,919 | -1.99% | 12,500 | 86億9095万 | -5.37% | 12.13 | 1.57 |
| 02/20 | 1,970 | 1,973 | 1,945 | 1,958 | -0.86% | 11,300 | 88億6758万 | -3.78% | 12.37 | 1.6 |
| 02/19 | 1,984 | 1,984 | 1,966 | 1,975 | -0.35% | 12,800 | 89億4457万 | -3.28% | 12.48 | 1.62 |
| 02/18 | 2,000 | 2,000 | 1,977 | 1,982 | -0.65% | 11,500 | 89億7627万 | -3.46% | 12.52 | 1.62 |
| 02/17 | 2,020 | 2,033 | 1,980 | 1,995 | +0.76% | 17,800 | 90億3515万 | -3.62% | 12.61 | 1.63 |
| 02/14 | 1,975 | 1,984 | 1,956 | 1,980 | -2.22% | 25,800 | 89億6722万 | -5.04% | 12.51 | 1.62 |
| 02/13 | 1,984 | 2,026 | 1,973 | 2,025 | +2.12% | 23,100 | 91億7102万 | -3.39% | 12.8 | 1.66 |
| 02/12 | 1,967 | 1,984 | 1,951 | 1,983 | +1.9% | 23,400 | 89億8080万 | -5.62% | 12.53 | 1.63 |
| 02/10 | 1,948 | 1,954 | 1,925 | 1,946 | +0.83% | 16,300 | 88億1323万 | -7.64% | 12.3 | 1.59 |
| 02/07 | 1,915 | 1,945 | 1,903 | 1,930 | +0.99% | 23,800 | 87億4077万 | -8.57% | 12.2 | 1.58 |
| 02/06 | 1,876 | 1,911 | 1,876 | 1,911 | +2.41% | 22,900 | 86億5472万 | -9.56% | 12.08 | 1.57 |
| 02/05 | 1,833 | 1,866 | 1,816 | 1,866 | +1.36% | 55,400 | 84億5092万 | -11.73% | 11.79 | 1.53 |
| 02/04 | 1,870 | 1,882 | 1,841 | 1,841 | -1.55% | 45,300 | 83億3770万 | -13% | 11.63 | 1.51 |
| 02/03 | 1,910 | 1,910 | 1,853 | 1,870 | -2.6% | 62,800 | 84億6904万 | -11.75% | 11.82 | 1.53 |
| 01/31 | 1,961 | 1,966 | 1,910 | 1,920 | -2.44% | 53,700 | 86億9548万 | -9.52% | 12.13 | 1.56 |
| 01/30 | 1,919 | 1,996 | 1,904 | 1,968 | -12.49% | 154,900 | 89億1287万 | -7.3% | 12.44 | 1.59 |
| 01/29 | 2,250 | 2,250 | 2,219 | 2,249 | +0.9% | 109,600 | 101億8549万 | +5.98% | 14.21 | 1.82 |
| 01/28 | 2,191 | 2,230 | 2,190 | 2,229 | +1.64% | 49,000 | 100億9491万 | +5.64% | 14.08 | 1.8 |
| 01/27 | 2,181 | 2,197 | 2,180 | 2,193 | +0.64% | 34,600 | 99億3187万 | +4.58% | 13.86 | 1.77 |
| 01/24 | 2,188 | 2,188 | 2,135 | 2,179 | -0.37% | 49,400 | 98億6847万 | +5.06% | 13.77 | 1.76 |
| 01/23 | 2,190 | 2,195 | 2,176 | 2,187 | +0.23% | 28,900 | 99億470万 | +7.26% | 13.82 | 1.77 |
| 01/22 | 2,200 | 2,220 | 2,171 | 2,182 | -0.46% | 34,900 | 98億8205万 | +9.48% | 13.79 | 1.76 |
| 01/21 | 2,196 | 2,196 | 2,171 | 2,192 | +1.29% | 31,800 | 99億2734万 | +12.7% | 13.85 | 1.77 |
| 01/20 | 2,082 | 2,173 | 2,082 | 2,164 | +5.61% | 33,100 | 98億53万 | +14.14% | 13.67 | 1.75 |
| 01/17 | 2,100 | 2,110 | 2,008 | 2,049 | -2.75% | 45,000 | 92億7971万 | +10.88% | 12.95 | 1.65 |
| 01/16 | 2,100 | 2,167 | 2,066 | 2,107 | -0.61% | 34,800 | 95億4239万 | +16.8% | 13.31 | 1.7 |
| 01/15 | 2,206 | 2,215 | 2,120 | 2,120 | -6.03% | 54,100 | 96億126万 | +20.59% | 13.4 | 1.71 |
| 01/14 | 2,370 | 2,374 | 2,159 | 2,256 | -6.78% | 112,900 | 102億1719万 | +31.93% | 14.26 | 1.82 |
| 01/10 | 2,380 | 2,421 | 2,300 | 2,420 | +2.98% | 95,100 | 109億5993万 | +45.96% | 15.29 | 1.95 |
| 01/09 | 2,296 | 2,350 | 2,280 | 2,350 | +4.31% | 66,500 | 106億4291万 | +47.06% | 14.85 | 1.9 |
| 01/08 | 2,198 | 2,268 | 2,184 | 2,253 | +3.92% | 51,200 | 102億361万 | +46.2% | 14.24 | 1.82 |
| 01/07 | 2,175 | 2,195 | 2,152 | 2,168 | +1.98% | 47,200 | 98億1865万 | +45.6% | 13.7 | 1.75 |
| 01/06 | 2,049 | 2,160 | 2,049 | 2,126 | +4.27% | 94,800 | 96億2844万 | +47.74% | 13.43 | 1.72 |
| 2024 | ||||||||||
| 12/30 | 2,000 | 2,049 | 2,000 | 2,039 | +2.88% | 55,500 | 92億3442万 | +46.48% | 12.88 | 1.65 |
| 12/27 | 1,949 | 1,995 | 1,948 | 1,982 | +1.8% | 55,400 | 89億7627万 | +46.92% | 12.52 | 1.6 |
| 12/26 | 1,922 | 1,947 | 1,922 | 1,947 | +1.35% | 21,700 | 88億1776万 | +48.97% | 12.3 | 1.57 |
| 12/25 | 1,908 | 1,929 | 1,908 | 1,921 | +0.68% | 20,500 | 87億1万 | +51.62% | 12.14 | 1.55 |
| 12/24 | 1,939 | 1,940 | 1,878 | 1,908 | -1.45% | 48,000 | 86億4114万 | +55.25% | 12.06 | 1.54 |
| 12/23 | 1,959 | 1,970 | 1,930 | 1,936 | -0.46% | 37,800 | 87億6098万 | +62.69% | 12.23 | 1.56 |
| 12/20 | 1,960 | 1,984 | 1,940 | 1,945 | -0.77% | 37,400 | 88億170万 | +68.98% | 12.29 | 1.57 |
| 12/19 | 1,939 | 1,971 | 1,915 | 1,960 | +1.03% | 72,100 | 88億6958万 | +76.42% | 12.39 | 1.58 |
| 12/18 | 1,920 | 2,005 | 1,906 | 1,940 | +1.94% | 217,600 | 87億7908万 | +81.48% | 12.26 | 1.57 |
| 12/17 | 1,905 | 1,920 | 1,825 | 1,903 | +17.83% | 700,300 | 86億1164万 | +84.76% | 12.02 | 1.54 |
| 12/16 | 1,615 | 1,615 | 1,615 | 1,615 | +22.81% | 19,600 | 73億835万 | +62.97% | 10.21 | 1.3 |
| 12/13 | 1,315 | 1,315 | 1,315 | 1,315 | +29.56% | 11,000 | 59億5076万 | +36.27% | 8.31 | 1.06 |
| 12/12 | 999 | 1,015 | 970 | 1,015 | +2.22% | 20,200 | 45億9317万 | +6.84% | 6.41 | 0.82 |
| 12/11 | 980 | 996 | 975 | 993 | +1.43% | 6,400 | 44億9362万 | +4.75% | 6.27 | 0.8 |
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 7月期 | 3,440 10/28 | 1,983 7/9 | 1,799,400 10/29 | 142億720万 | 85億6854万 | +11.38% 12/21 | -14.38% 6/25 |
| 2022年 7月期 | 2,380 9/10 | 1,145 7/8 | 83,800 9/13 | 102億8398万 | 51億2650万 | +10.93% 4/5 | -14.85% 12/20 |
| 2023年 7月期 | 1,157 8/1 | 583 12/28 | 408,600 1/25 | 51億8023万 | 26億3090万 | +34.88% 1/23 | -17.79% 9/26 |
| 2024年 7月期 | 1,360 3/15 | 646 8/21 | 1,378,400 3/15 | 61億4012万 | 29億1597万 | +33.97% 1/11 | -21.25% 8/5 |
| 最新 | 2,180 2025/5/14 | 4,400 | 99億3905万 | +4.96% 2,077 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 179%（2.79倍）
- 2025/05/14 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
583円（2022/12/28） - 274%（3.74倍）
2,180円（5/14）