株価チャート
株価
5/23
- 前日 (5/22)
- 1,030
- 始値
- 1,031
- 高値
- 1,035
- 安値
- 1,023
- 終値 -0.1%
- 1,029
- 出来高 -67.74%
- 1,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,029 - 株価（25日）
移動平均値 - -0.68%
1,036 - 出来高（5日）
移動平均値 - -46.81%
1,880
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 | 1,031 | 1,035 | 1,023 | 1,029 | -0.1% | 1,000 | 54億7428万 | -0.68% | 6.93 | 0.44 |
| 05/22 | 1,023 | 1,032 | 1,018 | 1,030 | -0.58% | 3,100 | 54億7960万 | -0.77% | 6.93 | 0.44 |
| 05/21 | 1,029 | 1,040 | 1,029 | 1,036 | +0.19% | 700 | 55億1152万 | -0.1% | 6.97 | 0.44 |
| 05/20 | 1,018 | 1,035 | 1,016 | 1,034 | +1.57% | 3,400 | 55億88万 | -0.19% | 6.96 | 0.44 |
| 05/19 | 1,015 | 1,020 | 1,015 | 1,018 | +0.3% | 1,200 | 54億1576万 | -1.64% | 6.85 | 0.43 |
| 05/16 | 1,020 | 1,022 | 1,015 | 1,015 | -0.78% | 2,600 | 53億9980万 | -1.65% | 6.83 | 0.43 |
| 05/15 | 1,028 | 1,034 | 1,011 | 1,023 | -0.49% | 2,100 | 54億4236万 | -0.68% | 6.89 | 0.43 |
| 05/14 | 1,035 | 1,035 | 1,020 | 1,028 | -0.96% | 2,100 | 54億6896万 | +0.29% | 6.92 | 0.43 |
| 05/13 | 1,035 | 1,042 | 1,035 | 1,038 | +0.48% | 900 | 55億2216万 | +1.27% | 6.99 | 0.44 |
| 05/12 | 1,031 | 1,048 | 1,026 | 1,033 | +0.29% | 2,700 | 54億9556万 | +0.68% | 6.95 | 0.44 |
| 05/09 | 1,026 | 1,044 | 1,026 | 1,030 | +0.1% | 2,700 | 54億7960万 | +0.19% | 6.93 | 0.44 |
| 05/08 | 1,031 | 1,044 | 1,021 | 1,029 | -0.29% | 5,500 | 54億7428万 | -0.19% | 6.93 | 0.44 |
| 05/07 | 1,047 | 1,057 | 1,032 | 1,032 | -1.43% | 4,200 | 54億9024万 | -0.19% | 6.95 | 0.44 |
| 05/02 | 1,059 | 1,059 | 1,045 | 1,047 | +0.29% | 6,700 | 55億7004万 | +0.87% | 7.05 | 0.44 |
| 05/01 | 1,054 | 1,054 | 1,044 | 1,044 | -0.57% | 800 | 55億5408万 | +0.19% | 7.03 | 0.44 |
| 04/30 | 1,048 | 1,062 | 1,037 | 1,050 | +0.19% | 5,300 | 55億8600万 | +0.19% | 7.07 | 0.44 |
| 04/28 | 1,036 | 1,063 | 1,036 | 1,048 | +1.55% | 4,900 | 55億7536万 | -0.47% | 7.06 | 0.44 |
| 04/25 | 1,054 | 1,054 | 1,032 | 1,032 | -2.09% | 4,700 | 54億9024万 | -2.46% | 6.95 | 0.44 |
| 04/24 | 1,066 | 1,066 | 1,045 | 1,054 | -1.13% | 3,900 | 56億728万 | -1.03% | 7.1 | 0.45 |
| 04/23 | 1,066 | 1,066 | 1,064 | 1,066 | +2.01% | 2,000 | 56億7112万 | -0.37% | 7.18 | 0.45 |
| 04/22 | 1,025 | 1,057 | 1,025 | 1,045 | +1.95% | 5,400 | 55億5940万 | -2.7% | 7.04 | 0.44 |
| 04/21 | 1,082 | 1,082 | 1,020 | 1,025 | -3.57% | 7,000 | 54億5300万 | -4.92% | 6.9 | 0.43 |
| 04/18 | 1,025 | 1,109 | 1,025 | 1,063 | +3.71% | 12,400 | 56億5516万 | -1.85% | 7.16 | 0.45 |
| 04/17 | 1,014 | 1,032 | 1,012 | 1,025 | -0.49% | 2,400 | 54億5300万 | -5.62% | 6.9 | 0.43 |
| 04/16 | 1,067 | 1,067 | 1,030 | 1,030 | -3.47% | 3,400 | 54億7960万 | -5.5% | 6.93 | 0.44 |
| 04/15 | 1,015 | 1,075 | 1,015 | 1,067 | +5.23% | 2,900 | 56億7644万 | -2.47% | 7.18 | 0.45 |
| 04/14 | 1,004 | 1,014 | 1,004 | 1,014 | +1.4% | 2,100 | 53億9448万 | -7.57% | 6.83 | 0.43 |
| 04/11 | 987 | 1,029 | 961 | 1,000 | -2.44% | 14,200 | 53億2000万 | -9.34% | 6.73 | 0.42 |
| 04/10 | 1,013 | 1,025 | 966 | 1,025 | +9.28% | 13,100 | 54億5300万 | -7.49% | 6.9 | 0.43 |
| 04/09 | 960 | 960 | 932 | 938 | -3% | 47,000 | 49億9016万 | -15.72% | 6.32 | 0.4 |
| 04/08 | 934 | 1,010 | 934 | 967 | +6.73% | 14,600 | 51億4444万 | -13.74% | 6.51 | 0.41 |
| 04/07 | 905 | 940 | 900 | 906 | -10.3% | 39,000 | 48億1992万 | -19.75% | 6.1 | 0.38 |
| 04/04 | 1,036 | 1,039 | 995 | 1,010 | -4.63% | 18,900 | 53億7320万 | -11.25% | 6.8 | 0.43 |
| 04/03 | 1,073 | 1,076 | 1,051 | 1,059 | -3.11% | 23,000 | 56億3388万 | -7.43% | 7.13 | 0.45 |
| 04/02 | 1,104 | 1,112 | 1,090 | 1,093 | -1.62% | 21,500 | 58億1476万 | -4.71% | 7.36 | 0.46 |
| 04/01 | 1,118 | 1,118 | 1,096 | 1,111 | +0.63% | 7,000 | 59億1052万 | -3.31% | 7.48 | 0.47 |
| 03/31 | 1,117 | 1,117 | 1,098 | 1,104 | -1.87% | 14,100 | 58億7328万 | -4.08% | 7.43 | 0.47 |
| 03/28 | 1,120 | 1,127 | 1,110 | 1,125 | -2.17% | 16,300 | 59億8500万 | -2.51% | 7.57 | 0.48 |
| 03/27 | 1,150 | 1,166 | 1,150 | 1,150 | -3.36% | 26,800 | 61億1800万 | -0.61% | 7.74 | 0.49 |
| 03/26 | 1,197 | 1,197 | 1,185 | 1,190 | +0.08% | 8,600 | 63億3080万 | +2.76% | 8.01 | 0.5 |
| 03/25 | 1,171 | 1,192 | 1,171 | 1,189 | +1.54% | 14,000 | 63億2548万 | +2.68% | 8 | 0.5 |
| 03/24 | 1,187 | 1,200 | 1,128 | 1,171 | -1.26% | 47,400 | 62億2972万 | +1.04% | 7.88 | 0.5 |
| 03/21 | 1,185 | 1,186 | 1,157 | 1,186 | +0.42% | 18,000 | 63億952万 | +2.33% | 7.98 | 0.5 |
| 03/19 | 1,159 | 1,181 | 1,157 | 1,181 | +0.51% | 13,300 | 62億8292万 | +1.9% | 7.95 | 0.5 |
| 03/18 | 1,173 | 1,175 | 1,159 | 1,175 | +1.56% | 4,200 | 62億5100万 | +1.38% | 7.91 | 0.5 |
| 03/17 | 1,164 | 1,177 | 1,149 | 1,157 | +1.22% | 20,700 | 61億5524万 | -0.17% | 7.79 | 0.49 |
| 03/14 | 1,147 | 1,151 | 1,130 | 1,143 | +0.88% | 8,400 | 60億8076万 | -1.47% | 7.7 | 0.48 |
| 03/13 | 1,134 | 1,145 | 1,133 | 1,133 | 0% | 8,800 | 60億2756万 | -2.41% | 7.63 | 0.48 |
| 03/12 | 1,136 | 1,140 | 1,133 | 1,133 | -0.18% | 5,500 | 60億2756万 | -2.58% | 7.63 | 0.48 |
| 03/11 | 1,142 | 1,145 | 1,120 | 1,135 | -0.61% | 10,400 | 60億3820万 | -2.58% | 7.64 | 0.48 |
| 03/10 | 1,148 | 1,158 | 1,142 | 1,142 | -0.09% | 11,300 | 60億7544万 | -2.06% | 7.69 | 0.48 |
| 03/07 | 1,148 | 1,149 | 1,138 | 1,143 | -0.26% | 4,100 | 60億8076万 | -2.14% | 7.7 | 0.48 |
| 03/06 | 1,147 | 1,147 | 1,140 | 1,146 | 0% | 6,000 | 60億9672万 | -1.97% | 7.72 | 0.48 |
| 03/05 | 1,137 | 1,148 | 1,135 | 1,146 | +0.61% | 5,300 | 60億9672万 | -1.97% | 7.72 | 0.48 |
| 03/04 | 1,145 | 1,158 | 1,134 | 1,139 | -0.87% | 8,200 | 60億5948万 | -2.57% | 7.67 | 0.48 |
| 03/03 | 1,155 | 1,155 | 1,134 | 1,149 | +0.09% | 4,100 | 61億1268万 | -1.79% | 7.74 | 0.49 |
| 02/28 | 1,150 | 1,160 | 1,125 | 1,148 | +0.35% | 8,100 | 61億736万 | -1.88% | 7.73 | 0.49 |
| 02/27 | 1,146 | 1,146 | 1,137 | 1,144 | -0.26% | 3,700 | 60億8608万 | -2.31% | 7.7 | 0.48 |
| 02/26 | 1,125 | 1,148 | 1,125 | 1,147 | -0.26% | 5,100 | 61億204万 | -2.05% | 7.72 | 0.49 |
| 02/25 | 1,158 | 1,158 | 1,123 | 1,150 | -0.69% | 13,100 | 61億1800万 | -1.79% | 7.74 | 0.49 |
| 02/21 | 1,175 | 1,175 | 1,150 | 1,158 | -1.45% | 10,800 | 61億6056万 | -1.11% | 7.8 | 0.49 |
| 02/20 | 1,195 | 1,195 | 1,175 | 1,175 | -1.43% | 6,400 | 62億5100万 | +0.34% | 7.91 | 0.5 |
| 02/19 | 1,187 | 1,195 | 1,184 | 1,192 | +0.42% | 3,800 | 63億4144万 | +1.88% | 8.03 | 0.5 |
| 02/18 | 1,198 | 1,198 | 1,187 | 1,187 | -0.42% | 3,200 | 63億1484万 | +1.63% | 7.99 | 0.5 |
| 02/17 | 1,217 | 1,217 | 1,192 | 1,192 | -0.58% | 3,300 | 63億4144万 | +2.23% | 8.03 | 0.5 |
| 02/14 | 1,190 | 1,201 | 1,190 | 1,199 | +1.18% | 2,600 | 63億7868万 | +2.92% | 8.07 | 0.51 |
| 02/13 | 1,180 | 1,200 | 1,175 | 1,185 | +1.11% | 7,800 | 63億420万 | +1.8% | 7.98 | 0.5 |
| 02/12 | 1,180 | 1,181 | 1,172 | 1,172 | -0.68% | 4,800 | 62億3504万 | +0.77% | 7.89 | 0.5 |
| 02/10 | 1,170 | 1,180 | 1,162 | 1,180 | +0.85% | 3,800 | 62億7760万 | +1.55% | 7.94 | 0.5 |
| 02/07 | 1,183 | 1,183 | 1,166 | 1,170 | -0.85% | 4,700 | 62億2440万 | +0.78% | 7.88 | 0.5 |
| 02/06 | 1,180 | 1,180 | 1,175 | 1,180 | 0% | 1,000 | 62億7760万 | +1.81% | 7.94 | 0.5 |
| 02/05 | 1,184 | 1,184 | 1,170 | 1,180 | +0.08% | 7,000 | 62億7760万 | +1.99% | 7.94 | 0.5 |
| 02/04 | 1,180 | 1,185 | 1,173 | 1,179 | -0.08% | 6,900 | 62億7228万 | +2.17% | 7.94 | 0.5 |
| 02/03 | 1,184 | 1,187 | 1,161 | 1,180 | +0.68% | 7,600 | 62億7760万 | +2.52% | 7.94 | 0.5 |
| 01/31 | 1,166 | 1,191 | 1,161 | 1,172 | -1.26% | 7,600 | 62億3504万 | +2% | 7.89 | 0.5 |
| 01/30 | 1,170 | 1,188 | 1,162 | 1,187 | +1.89% | 15,700 | 63億1484万 | +3.67% | 7.99 | 0.5 |
| 01/29 | 1,167 | 1,172 | 1,159 | 1,165 | +0.52% | 14,100 | 61億9780万 | +2.01% | 7.84 | 0.49 |
| 01/28 | 1,153 | 1,160 | 1,153 | 1,159 | +0.96% | 2,500 | 61億6588万 | +1.58% | 7.8 | 0.49 |
| 01/27 | 1,158 | 1,159 | 1,148 | 1,148 | 0% | 6,400 | 61億736万 | +0.79% | 7.73 | 0.49 |
| 01/24 | 1,147 | 1,156 | 1,135 | 1,148 | -0.69% | 11,800 | 61億736万 | +0.97% | 7.73 | 0.49 |
| 01/23 | 1,163 | 1,163 | 1,155 | 1,156 | -0.6% | 2,000 | 61億4992万 | +1.76% | 7.78 | 0.49 |
| 01/22 | 1,155 | 1,168 | 1,150 | 1,163 | +0.69% | 14,800 | 61億8716万 | +2.47% | 7.83 | 0.49 |
| 01/21 | 1,150 | 1,155 | 1,130 | 1,155 | 0% | 7,200 | 61億4460万 | +1.94% | 7.78 | 0.49 |
| 01/20 | 1,150 | 1,160 | 1,150 | 1,155 | +0.79% | 1,000 | 61億4460万 | +1.94% | 7.78 | 0.49 |
| 01/17 | 1,155 | 1,168 | 1,146 | 1,146 | -0.78% | 2,500 | 60億9672万 | +1.24% | 7.72 | 0.48 |
| 01/16 | 1,141 | 1,155 | 1,141 | 1,155 | +1.4% | 500 | 61億4460万 | +2.12% | 7.78 | 0.49 |
| 01/15 | 1,150 | 1,152 | 1,139 | 1,139 | -0.52% | 6,500 | 60億5948万 | +0.8% | 7.67 | 0.48 |
| 01/14 | 1,151 | 1,173 | 1,139 | 1,145 | -0.52% | 9,300 | 60億9140万 | +1.33% | 7.71 | 0.48 |
| 01/10 | 1,157 | 1,168 | 1,151 | 1,151 | 0% | 8,300 | 61億2332万 | +1.95% | 7.75 | 0.49 |
| 01/09 | 1,170 | 1,170 | 1,150 | 1,151 | -1.54% | 8,300 | 61億2332万 | +2.04% | 7.75 | 0.49 |
| 01/08 | 1,160 | 1,169 | 1,155 | 1,169 | +0.17% | 6,300 | 62億1908万 | +3.82% | 7.87 | 0.49 |
| 01/07 | 1,155 | 1,172 | 1,150 | 1,167 | +1.04% | 14,900 | 62億844万 | +3.83% | 7.86 | 0.49 |
| 01/06 | 1,144 | 1,157 | 1,140 | 1,155 | +1.32% | 13,100 | 61億4460万 | +2.94% | 7.78 | 0.49 |
| 2024 | ||||||||||
| 12/30 | 1,132 | 1,146 | 1,132 | 1,140 | +1.33% | 14,300 | 60億6480万 | +1.79% | 7.67 | 0.49 |
| 12/27 | 1,130 | 1,134 | 1,120 | 1,125 | -0.44% | 6,200 | 59億8500万 | +0.54% | 7.57 | 0.48 |
| 12/26 | 1,118 | 1,130 | 1,111 | 1,130 | +0.8% | 6,600 | 60億1160万 | +0.89% | 7.61 | 0.48 |
| 12/25 | 1,127 | 1,127 | 1,105 | 1,121 | +1.63% | 19,600 | 59億6372万 | +0.09% | 7.55 | 0.48 |
| 12/24 | 1,110 | 1,110 | 1,095 | 1,103 | -0.63% | 3,900 | 58億6796万 | -1.61% | 7.43 | 0.47 |
| 12/23 | 1,113 | 1,114 | 1,093 | 1,110 | +1.56% | 18,400 | 59億520万 | -1.07% | 7.47 | 0.47 |
| 12/20 | 1,098 | 1,140 | 1,050 | 1,093 | -1.62% | 35,500 | 58億1476万 | -2.67% | 7.36 | 0.47 |
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 | |
| 2015年 3月期 | 1,189 2,378 12/19 | 724 1,447 2/10 | 1,680,600 840,300 12/17 | 61億4713万 | 38億4902万 | +11.56% 3/2 | -6.12% 1/27 |
| 2016年 3月期 | 975 1,948 4/23 1,949 4/22 | 502 1,004 3/31 | 117,600 58,800 4/22 | 51億8168万 | 26億7064万 | +6.15% 10/7 | -22.52% 2/17 |
| 2017年 3月期 | 550 1,099 12/20 | 394 787 7/8 | 64,200 32,100 4/13 | 29億2334万 | 20億9342万 | +16.4% 12/9 | -15.65% 6/16 |
| 2018年 3月期 | 1,227 2,453 1/25 | 475 950 4/17 | 77,400 38,700 1/23 | 65億2498万 | 25億2700万 | +37.42% 1/24 | -13.46% 3/28 |
| 2019年 3月期 | 872 1,744 6/21 | 476 951 12/25 | 23,200 11,600 4/23 | 46億3904万 | 25億2966万 | +10.28% 6/20 | -30.17% 12/25 |
| 2020年 3月期 | 545 1,090 12/25 | 362 723 3/16 | 19,400 9,700 1/24 | 28億9940万 | 19億2318万 | +15.03% 4/23 | -19.35% 3/13 |
| 2021年 3月期 | 909 1,817 3/19 | 408 815 4/14 | 394,200 197,100 10/23 | 48億3322万 | 21億6790万 | +58.1% 10/23 | -6.03% 8/7 |
| 2022年 3月期 | 1,251 2,501 4/27 | 826 3/8 | 57,800 28,900 4/27 | 66億5266万 | 43億9432万 | +9.5% 5/11 | -10.82% 3/8 |
| 2023年 3月期 | 949 4/5 4/1 | 720 12/21 12/13 | 27,500 7/20 | 50億4868万 | 38億3040万 | +6.4% 2/24 | -7.4% 5/16 |
| 2024年 3月期 | 1,569 3/25 | 772 4/4 | 40,000 1/24 | 83億4708万 | 41億704万 | +19.53% 3/26 | -6.66% 10/31 |
| 2025年 3月期 | 1,551 4/22 | 1,023 8/5 | 67,400 4/22 | 82億5132万 | 54億4236万 | +5.2% 7/9 | -27.02% 8/5 |
| 最新 | 1,029 2025/5/23 | 1,000 | 54億7428万 | -0.68% 1,036 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 42%（1.42倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/23 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
362円（2020/03/16） - 185%（2.85倍）
1,029円（5/23）