株価チャート
株価
5/23
- 前日 (5/22)
- 797
- 始値
- 793
- 高値
- 793
- 安値
- 788
- 終値 -0.5%
- 793
- 出来高 +30.51%
- 77,000
乖離率
- 株価（5日）
移動平均値 - -1.12%
802 - 株価（25日）
移動平均値 - -2.1%
810 - 出来高（5日）
移動平均値 - +22.3%
62,960
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 | 793 | 793 | 788 | 793 | -0.5% | 77,000 | 91億3734万 | -2.1% | 11.47 | 1.07 |
| 05/22 | 800 | 802 | 793 | 797 | -0.25% | 59,000 | 91億8343万 | -1.6% | 11.52 | 1.07 |
| 05/21 | 806 | 809 | 797 | 799 | -0.87% | 80,100 | 92億647万 | -1.36% | 11.55 | 1.08 |
| 05/20 | 816 | 816 | 805 | 806 | -1.1% | 56,900 | 92億8713万 | -0.49% | 11.65 | 1.09 |
| 05/19 | 814 | 815 | 808 | 815 | -0.24% | 41,800 | 93億9083万 | +0.62% | 11.78 | 1.1 |
| 05/16 | 816 | 817 | 812 | 817 | +0.37% | 16,200 | 94億1388万 | +0.99% | 11.81 | 1.1 |
| 05/15 | 820 | 821 | 813 | 814 | -0.73% | 23,700 | 93億7931万 | +0.87% | 11.77 | 1.1 |
| 05/14 | 820 | 823 | 813 | 820 | +0.24% | 44,600 | 94億4845万 | +1.86% | 11.86 | 1.11 |
| 05/13 | 816 | 819 | 814 | 818 | +0.49% | 37,000 | 94億2540万 | +1.74% | 11.83 | 1.1 |
| 05/12 | 820 | 821 | 814 | 814 | -0.25% | 47,200 | 93億7931万 | +1.24% | 11.77 | 1.1 |
| 05/09 | 818 | 820 | 815 | 816 | -0.12% | 19,400 | 94億236万 | +1.49% | 11.8 | 1.1 |
| 05/08 | 812 | 817 | 809 | 817 | +0.62% | 30,700 | 94億1388万 | +1.49% | 11.81 | 1.1 |
| 05/07 | 812 | 818 | 808 | 812 | 0% | 46,500 | 93億5627万 | +0.74% | 11.74 | 1.1 |
| 05/02 | 824 | 824 | 808 | 812 | -0.73% | 39,700 | 93億5627万 | +0.62% | 11.74 | 1.1 |
| 05/01 | 817 | 828 | 814 | 818 | +0.12% | 49,600 | 94億2540万 | +1.24% | 11.83 | 1.1 |
| 04/30 | 820 | 821 | 816 | 817 | -0.24% | 26,700 | 94億1388万 | +0.99% | 11.81 | 1.1 |
| 04/28 | 818 | 819 | 814 | 819 | +0.74% | 23,900 | 94億3692万 | +1.24% | 11.84 | 1.1 |
| 04/25 | 810 | 813 | 808 | 813 | +0.37% | 17,900 | 93億6779万 | +0.37% | 11.76 | 1.1 |
| 04/24 | 809 | 812 | 805 | 810 | +0.12% | 18,500 | 93億3322万 | -0.12% | 11.71 | 1.09 |
| 04/23 | 810 | 811 | 805 | 809 | +0.37% | 30,600 | 93億2170万 | -0.37% | 11.7 | 1.09 |
| 04/22 | 800 | 806 | 799 | 806 | +0.5% | 32,100 | 92億8713万 | -0.98% | 11.65 | 1.09 |
| 04/21 | 805 | 805 | 797 | 802 | -0.12% | 32,700 | 92億4104万 | -1.47% | 11.6 | 1.08 |
| 04/18 | 805 | 805 | 799 | 803 | +0.12% | 29,400 | 92億5256万 | -1.35% | 11.61 | 1.08 |
| 04/17 | 801 | 802 | 797 | 802 | +0.12% | 27,300 | 92億4104万 | -1.47% | 11.6 | 1.08 |
| 04/16 | 805 | 805 | 795 | 801 | +0.25% | 29,600 | 92億2952万 | -1.72% | 11.58 | 1.08 |
| 04/15 | 801 | 807 | 798 | 799 | +0.13% | 27,500 | 92億647万 | -1.96% | 11.55 | 1.08 |
| 04/14 | 799 | 802 | 792 | 798 | -0.13% | 33,400 | 91億9495万 | -2.09% | 11.54 | 1.08 |
| 04/11 | 788 | 799 | 774 | 799 | -0.5% | 38,500 | 92億647万 | -2.08% | 11.55 | 1.08 |
| 04/10 | 803 | 808 | 793 | 803 | +3.75% | 70,000 | 92億5256万 | -1.59% | 11.61 | 1.08 |
| 04/09 | 781 | 781 | 763 | 774 | -1.4% | 50,700 | 89億1841万 | -5.15% | 11.19 | 1.04 |
| 04/08 | 775 | 793 | 766 | 785 | +3.29% | 49,900 | 90億4516万 | -3.92% | 11.35 | 1.06 |
| 04/07 | 767 | 780 | 745 | 760 | -4.64% | 92,900 | 87億5710万 | -7.09% | 10.99 | 1.03 |
| 04/04 | 809 | 809 | 790 | 797 | -1.85% | 63,800 | 91億8343万 | -2.69% | 11.52 | 1.07 |
| 04/03 | 800 | 819 | 799 | 812 | -0.98% | 34,500 | 93億5627万 | -0.85% | 11.74 | 1.1 |
| 04/02 | 831 | 831 | 820 | 820 | -1.2% | 24,700 | 94億4845万 | +0.12% | 11.86 | 1.11 |
| 04/01 | 841 | 843 | 830 | 830 | -1.07% | 29,600 | 95億6367万 | +1.47% | 12 | 1.12 |
| 03/31 | 845 | 847 | 838 | 839 | -0.36% | 26,700 | 96億6737万 | +2.69% | 12.13 | 1.13 |
| 03/28 | 836 | 847 | 835 | 842 | +0.72% | 22,300 | 97億194万 | +3.31% | 12.17 | 1.14 |
| 03/27 | 836 | 843 | 836 | 836 | -0.83% | 14,200 | 96億3281万 | +2.83% | 12.09 | 1.13 |
| 03/26 | 840 | 843 | 837 | 843 | +0.96% | 26,800 | 97億1346万 | +3.82% | 12.19 | 1.14 |
| 03/25 | 840 | 841 | 832 | 835 | -0.6% | 25,100 | 96億2128万 | +3.09% | 12.07 | 1.13 |
| 03/24 | 834 | 840 | 832 | 840 | +0.72% | 17,200 | 96億7890万 | +3.83% | 12.15 | 1.13 |
| 03/21 | 834 | 839 | 832 | 834 | 0% | 20,100 | 96億976万 | +3.35% | 12.06 | 1.12 |
| 03/19 | 838 | 838 | 828 | 834 | -1.65% | 28,400 | 96億976万 | +3.47% | 12.06 | 1.12 |
| 03/18 | 818 | 850 | 818 | 848 | +4.18% | 153,700 | 97億7108万 | +5.47% | 12.26 | 1.14 |
| 03/17 | 810 | 814 | 808 | 814 | +0.62% | 25,800 | 93億7931万 | +1.5% | 11.77 | 1.1 |
| 03/14 | 807 | 809 | 804 | 809 | +0.25% | 15,000 | 93億2170万 | +0.87% | 11.7 | 1.09 |
| 03/13 | 818 | 819 | 800 | 807 | -0.25% | 69,600 | 92億9865万 | +0.75% | 11.67 | 1.09 |
| 03/12 | 807 | 811 | 802 | 809 | +0.25% | 35,600 | 93億2170万 | +1% | 11.7 | 1.09 |
| 03/11 | 808 | 808 | 801 | 807 | +0.25% | 15,900 | 92億9865万 | +0.88% | 11.67 | 1.09 |
| 03/10 | 806 | 808 | 804 | 805 | -0.37% | 9,700 | 92億7561万 | +0.63% | 11.64 | 1.09 |
| 03/07 | 803 | 808 | 803 | 808 | +0.5% | 11,900 | 93億1018万 | +1% | 11.68 | 1.09 |
| 03/06 | 801 | 805 | 801 | 804 | +0.37% | 10,400 | 92億6409万 | +0.37% | 11.63 | 1.08 |
| 03/05 | 800 | 804 | 800 | 801 | -0.25% | 6,700 | 92億2952万 | -0.25% | 11.58 | 1.08 |
| 03/04 | 801 | 803 | 799 | 803 | -0.37% | 19,200 | 92億5256万 | -0.25% | 11.61 | 1.08 |
| 03/03 | 798 | 806 | 798 | 806 | +1.13% | 24,600 | 92億8713万 | -0.12% | 11.65 | 1.09 |
| 02/28 | 798 | 800 | 797 | 797 | -0.13% | 7,900 | 91億8343万 | -1.48% | 11.52 | 1.07 |
| 02/27 | 798 | 799 | 797 | 798 | 0% | 9,100 | 91億9495万 | -1.48% | 11.54 | 1.08 |
| 02/26 | 801 | 801 | 797 | 798 | -0.25% | 11,300 | 91億9495万 | -1.72% | 11.54 | 1.08 |
| 02/25 | 800 | 801 | 797 | 800 | 0% | 10,200 | 92億1800万 | -1.72% | 11.57 | 1.08 |
| 02/21 | 800 | 801 | 798 | 800 | +0.13% | 9,800 | 92億1800万 | -1.96% | 11.57 | 1.08 |
| 02/20 | 801 | 802 | 799 | 799 | -0.37% | 11,400 | 91億5054万 | -2.32% | 11.55 | 1.08 |
| 02/19 | 807 | 807 | 802 | 802 | -0.25% | 16,300 | 91億8490万 | -2.08% | 11.6 | 1.08 |
| 02/18 | 803 | 804 | 797 | 804 | +1.01% | 28,000 | 92億781万 | -2.07% | 11.63 | 1.08 |
| 02/17 | 798 | 800 | 796 | 796 | -0.25% | 21,600 | 91億1619万 | -3.28% | 11.51 | 1.07 |
| 02/14 | 799 | 799 | 797 | 798 | 0% | 9,600 | 91億3909万 | -3.27% | 11.54 | 1.08 |
| 02/13 | 796 | 800 | 796 | 798 | +0.25% | 13,700 | 91億3909万 | -3.51% | 11.54 | 1.08 |
| 02/12 | 800 | 800 | 796 | 796 | -0.13% | 19,100 | 91億1619万 | -3.98% | 11.51 | 1.07 |
| 02/10 | 800 | 800 | 797 | 797 | -0.13% | 15,400 | 91億2764万 | -4.21% | 11.52 | 1.07 |
| 02/07 | 800 | 800 | 797 | 798 | -0.13% | 10,300 | 91億3909万 | -4.32% | 11.54 | 1.08 |
| 02/06 | 797 | 799 | 795 | 799 | +0.38% | 14,900 | 91億5054万 | -4.31% | 11.55 | 1.08 |
| 02/05 | 797 | 799 | 796 | 796 | 0% | 11,500 | 91億1619万 | -4.9% | 11.51 | 1.07 |
| 02/04 | 800 | 800 | 796 | 796 | -0.38% | 18,700 | 91億1619万 | -5.01% | 11.51 | 1.07 |
| 02/03 | 800 | 801 | 797 | 799 | -0.25% | 47,900 | 91億5054万 | -4.77% | 11.55 | 1.08 |
| 01/31 | 805 | 805 | 797 | 801 | +0.88% | 84,700 | 91億7345万 | -4.64% | 13.39 | 1.07 |
| 01/30 | 802 | 820 | 794 | 794 | -7.13% | 266,100 | 90億9328万 | -5.59% | 13.28 | 1.06 |
| 01/29 | 857 | 858 | 854 | 855 | 0% | 48,300 | 97億9188万 | +1.54% | 14.3 | 1.15 |
| 01/28 | 847 | 855 | 846 | 855 | +1.06% | 28,700 | 97億9188万 | +1.66% | 14.3 | 1.15 |
| 01/27 | 848 | 849 | 846 | 846 | +0.12% | 19,100 | 96億8881万 | +0.71% | 14.15 | 1.13 |
| 01/24 | 846 | 847 | 843 | 845 | -0.12% | 19,600 | 96億7736万 | +0.6% | 14.13 | 1.13 |
| 01/23 | 848 | 850 | 846 | 846 | 0% | 10,000 | 96億8881万 | +0.83% | 14.15 | 1.13 |
| 01/22 | 849 | 850 | 845 | 846 | +0.12% | 12,700 | 96億8881万 | +0.83% | 14.15 | 1.13 |
| 01/21 | 843 | 849 | 843 | 845 | 0% | 9,800 | 96億7736万 | +0.72% | 14.13 | 1.13 |
| 01/20 | 840 | 853 | 840 | 845 | +0.48% | 29,500 | 96億7736万 | +0.72% | 14.13 | 1.13 |
| 01/17 | 843 | 846 | 840 | 841 | -0.12% | 11,700 | 96億3155万 | +0.24% | 14.06 | 1.13 |
| 01/16 | 843 | 846 | 842 | 842 | -0.12% | 17,200 | 96億4300万 | +0.24% | 14.08 | 1.13 |
| 01/15 | 842 | 846 | 839 | 843 | +0.12% | 19,800 | 96億5445万 | +0.36% | 14.1 | 1.13 |
| 01/14 | 850 | 853 | 841 | 842 | -1.06% | 32,300 | 96億4300万 | +0.24% | 14.08 | 1.13 |
| 01/10 | 854 | 854 | 850 | 851 | +0.12% | 9,500 | 97億4607万 | +1.19% | 14.23 | 1.14 |
| 01/09 | 853 | 853 | 850 | 850 | -0.23% | 12,600 | 97億3462万 | +1.07% | 14.21 | 1.14 |
| 01/08 | 859 | 859 | 852 | 852 | -0.12% | 12,100 | 97億5753万 | +1.31% | 14.25 | 1.14 |
| 01/07 | 855 | 860 | 851 | 853 | +0.12% | 21,900 | 97億6898万 | +1.31% | 14.26 | 1.14 |
| 01/06 | 850 | 853 | 847 | 852 | 0% | 20,600 | 97億5753万 | +1.19% | 14.25 | 1.14 |
| 2024 | ||||||||||
| 12/30 | 840 | 856 | 840 | 852 | +1.31% | 29,400 | 97億5753万 | +1.19% | 14.25 | 1.14 |
| 12/27 | 830 | 844 | 830 | 841 | +1.69% | 22,800 | 96億3155万 | -0.12% | 14.06 | 1.13 |
| 12/26 | 832 | 832 | 825 | 827 | -0.12% | 27,000 | 94億7121万 | -1.9% | 13.83 | 1.11 |
| 12/25 | 828 | 829 | 826 | 828 | 0% | 13,500 | 94億8267万 | -1.9% | 13.85 | 1.11 |
| 12/24 | 827 | 830 | 825 | 828 | +0.12% | 13,700 | 94億8267万 | -2.13% | 13.85 | 1.11 |
| 12/23 | 824 | 827 | 823 | 827 | +0.49% | 20,300 | 94億7121万 | -2.36% | 13.83 | 1.11 |
| 12/20 | 830 | 830 | 823 | 823 | -0.24% | 11,500 | 94億2540万 | -2.83% | 13.76 | 1.1 |
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 1月期 | 1,190 2,379 11/27 | 1,057 2,113 11/7 | 4,005,800 2,002,900 10/31 | 128億9418万 | 114億5246万 | +4.58% 1/12 | -13.59% 2/14 |
| 2019年 1月期 | 1,364 10/22 | 868 1,735 3/20 | 626,800 11/29 | 147億8576万 | 94億370万 | +16.91% 6/18 | -15.98% 8/20 |
| 2020年 1月期 | 1,660 1/24 | 975 3/19 | 320,800 3/13 | 182億9984万 | 107億160万 | +13.56% 1/23 | -22.32% 3/9 |
| 2021年 1月期 | 1,650 2/13 | 829 4/6 | 1,701,300 12/3 | 181億8960万 | 91億7868万 | +19.41% 4/20 | -31.1% 3/19 |
| 2022年 1月期 | 1,076 3/11 | 800 1/28 | 1,183,600 3/12 | 119億2498万 | 89億6216万 | +6.26% 9/9 | -10.39% 1/28 |
| 2023年 1月期 | 913 7/26 | 733 3/11 | 277,000 7/28 | 102億2934万 | 82億1157万 | +5.26% 4/1 | -9.38% 3/11 |
| 2024年 1月期 | 1,084 8/4 | 793 3/14 | 3,824,800 8/4 | 122億4930万 | 89億6097万 | +6.14% 8/3 | -8.66% 8/17 |
| 2025年 1月期 | 956 7/16 | 750 8/5 | 266,100 1/30 | 108億5107万 | 85億1287万 | +4.13% 7/16 | -17.83% 8/5 |
| 最新 | 793 2025/5/23 | 77,000 | 91億3734万 | -2.1% 810 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/23 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
733円（2022/03/11） - 8%（1.08倍）
793円（5/23）