株価チャート
株価
5/16
- 前日 (5/15)
- 1,770
- 始値
- 1,800
- 高値
- 1,898
- 安値
- 1,740
- 終値 +4.63%
- 1,852
- 出来高 +43.86%
- 76,100
乖離率
- 株価（5日）
移動平均値 - +4.63%
1,770 - 株価（25日）
移動平均値 - +15.89%
1,598 - 出来高（5日）
移動平均値 - -45.13%
138,700
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 | 1,800 | 1,898 | 1,740 | 1,852 | +4.63% | 76,100 | 87億9952万 | +15.89% | 7.6 | 1.05 |
| 05/15 | 1,750 | 1,810 | 1,745 | 1,770 | -1.78% | 52,900 | 84億991万 | +12.1% | 7.27 | 1 |
| 05/14 | 1,757 | 1,870 | 1,707 | 1,802 | +0.28% | 196,600 | 85億6195万 | +15.81% | 7.4 | 1.02 |
| 05/13 | 1,911 | 2,000 | 1,720 | 1,797 | +10.18% | 348,100 | 85億3820万 | +16.46% | 7.38 | 1.02 |
| 05/12 | 1,569 | 1,665 | 1,568 | 1,631 | +3.95% | 19,800 | 77億4947万 | +5.91% | 6.7 | 0.92 |
| 05/09 | 1,559 | 1,580 | 1,547 | 1,569 | -1.88% | 10,100 | 74億5489万 | +1.55% | 6.44 | 0.89 |
| 05/08 | 1,577 | 1,608 | 1,545 | 1,599 | +0.13% | 8,000 | 75億9743万 | +3.03% | 6.57 | 0.9 |
| 05/07 | 1,588 | 1,600 | 1,551 | 1,597 | +0.57% | 5,900 | 75億8792万 | +2.37% | 6.56 | 0.9 |
| 05/02 | 1,559 | 1,590 | 1,541 | 1,588 | +0.95% | 9,100 | 75億4516万 | +1.21% | 6.52 | 0.9 |
| 05/01 | 1,536 | 1,573 | 1,530 | 1,573 | +2.41% | 2,500 | 74億7389万 | -0.44% | 6.46 | 0.89 |
| 04/30 | 1,565 | 1,565 | 1,512 | 1,536 | -1.29% | 3,800 | 72億9809万 | -3.52% | 6.31 | 0.87 |
| 04/28 | 1,546 | 1,590 | 1,531 | 1,556 | -0.06% | 5,300 | 73億9312万 | -3.17% | 6.39 | 0.88 |
| 04/25 | 1,602 | 1,613 | 1,545 | 1,557 | -2.81% | 4,600 | 73億9787万 | -3.95% | 6.39 | 0.88 |
| 04/24 | 1,623 | 1,623 | 1,561 | 1,602 | -0.25% | 5,600 | 76億1168万 | -1.9% | 6.58 | 0.91 |
| 04/23 | 1,635 | 1,635 | 1,591 | 1,606 | -1.71% | 7,400 | 76億3069万 | -2.13% | 6.59 | 0.91 |
| 04/22 | 1,578 | 1,634 | 1,578 | 1,634 | +2.7% | 8,000 | 77億6373万 | -0.97% | 6.71 | 0.92 |
| 04/21 | 1,625 | 1,670 | 1,581 | 1,591 | -0.93% | 9,800 | 75億5942万 | -3.93% | 6.53 | 0.9 |
| 04/18 | 1,525 | 1,620 | 1,492 | 1,606 | +6.15% | 29,900 | 76億3069万 | -3.54% | 6.59 | 0.91 |
| 04/17 | 1,494 | 1,527 | 1,494 | 1,513 | -1.37% | 2,200 | 71億8881万 | -9.46% | 6.21 | 0.86 |
| 04/16 | 1,520 | 1,664 | 1,489 | 1,534 | +1.39% | 52,200 | 72億8859万 | -8.74% | 6.3 | 0.87 |
| 04/15 | 1,491 | 1,550 | 1,491 | 1,513 | +1.89% | 5,100 | 71億8881万 | -10.42% | 6.21 | 0.86 |
| 04/14 | 1,545 | 1,600 | 1,485 | 1,485 | -1.33% | 9,500 | 70億5577万 | -12.6% | 6.1 | 0.84 |
| 04/11 | 1,512 | 1,536 | 1,469 | 1,505 | -5.29% | 9,200 | 71億5080万 | -11.99% | 6.18 | 0.85 |
| 04/10 | 1,563 | 1,599 | 1,340 | 1,589 | +18.32% | 38,500 | 75億4991万 | -7.72% | 6.52 | 0.9 |
| 04/09 | 1,359 | 1,381 | 1,260 | 1,343 | -2.04% | 17,200 | 63億8108万 | -22.37% | 5.51 | 0.76 |
| 04/08 | 1,451 | 1,451 | 1,360 | 1,371 | +13.21% | 16,700 | 65億1412万 | -21.61% | 5.63 | 0.77 |
| 04/07 | 1,180 | 1,328 | 1,180 | 1,211 | -18.18% | 46,000 | 57億5390万 | -31.47% | 4.97 | 0.68 |
| 04/04 | 1,679 | 1,698 | 1,420 | 1,480 | -13.9% | 20,200 | 70億3202万 | -17.27% | 6.08 | 0.84 |
| 04/03 | 1,593 | 1,719 | 1,593 | 1,719 | -1.94% | 13,900 | 81億6759万 | -4.55% | 7.06 | 0.97 |
| 04/02 | 1,769 | 1,778 | 1,700 | 1,753 | +1.15% | 7,900 | 83億2914万 | -2.72% | 7.2 | 0.99 |
| 04/01 | 1,846 | 1,846 | 1,710 | 1,733 | -4.52% | 9,800 | 82億3411万 | -3.94% | 7.12 | 0.98 |
| 03/31 | 1,774 | 1,825 | 1,755 | 1,815 | +0.06% | 6,500 | 86億2372万 | +0.44% | 3.93 | 1.03 |
| 03/28 | 1,813 | 1,852 | 1,810 | 1,814 | -2.1% | 3,300 | 86億1897万 | +0.39% | 3.92 | 1.03 |
| 03/27 | 1,851 | 1,889 | 1,850 | 1,853 | -1.12% | 5,100 | 88億427万 | +2.6% | 4.01 | 1.05 |
| 03/26 | 1,910 | 1,910 | 1,872 | 1,874 | -2.04% | 5,700 | 89億405万 | +3.88% | 4.05 | 1.06 |
| 03/25 | 1,920 | 1,955 | 1,871 | 1,913 | -0.36% | 13,600 | 90億8936万 | +6.34% | 4.14 | 1.08 |
| 03/24 | 1,861 | 1,974 | 1,861 | 1,920 | +4.23% | 22,200 | 91億2262万 | +7.2% | 4.15 | 1.09 |
| 03/21 | 1,820 | 1,845 | 1,820 | 1,842 | +1.66% | 8,100 | 87億5201万 | +3.43% | 3.99 | 1.04 |
| 03/19 | 1,800 | 1,827 | 1,792 | 1,812 | -0.28% | 5,200 | 86億947万 | +2.26% | 3.92 | 1.02 |
| 03/18 | 1,807 | 1,817 | 1,790 | 1,817 | +0.94% | 3,600 | 86億3323万 | +3.12% | 3.93 | 1.03 |
| 03/17 | 1,790 | 1,808 | 1,781 | 1,800 | -0.28% | 3,500 | 85億5245万 | +2.74% | 3.89 | 1.02 |
| 03/14 | 1,771 | 1,812 | 1,771 | 1,805 | +2.15% | 8,000 | 85億7621万 | +3.5% | 3.91 | 1.02 |
| 03/13 | 1,740 | 1,789 | 1,740 | 1,767 | +1.2% | 2,100 | 83億9566万 | +1.79% | 3.82 | 1 |
| 03/12 | 1,727 | 1,755 | 1,727 | 1,746 | -0.17% | 3,000 | 82億9588万 | +0.98% | 3.78 | 0.99 |
| 03/11 | 1,724 | 1,750 | 1,695 | 1,749 | -0.68% | 16,300 | 83億1013万 | +1.45% | 3.78 | 0.99 |
| 03/10 | 1,771 | 1,772 | 1,761 | 1,761 | -0.23% | 2,700 | 83億6715万 | +2.44% | 3.81 | 1 |
| 03/07 | 1,763 | 1,818 | 1,751 | 1,765 | -2.49% | 3,600 | 83億8615万 | +2.98% | 3.82 | 1 |
| 03/06 | 1,773 | 1,824 | 1,773 | 1,810 | +1.51% | 2,700 | 85億9997万 | +5.79% | 3.92 | 1.02 |
| 03/05 | 1,784 | 1,790 | 1,752 | 1,783 | -2.25% | 4,400 | 84億7168万 | +4.51% | 3.86 | 1.01 |
| 03/04 | 1,820 | 1,824 | 1,773 | 1,824 | +0.22% | 6,200 | 86億6648万 | +7.17% | 3.95 | 1.03 |
| 03/03 | 1,768 | 1,825 | 1,766 | 1,820 | +4% | 8,800 | 86億4748万 | +7.25% | 3.94 | 1.03 |
| 02/28 | 1,751 | 1,769 | 1,733 | 1,750 | -1.57% | 5,900 | 83億1488万 | +3.43% | 3.79 | 0.99 |
| 02/27 | 1,750 | 1,793 | 1,750 | 1,778 | +1.43% | 3,700 | 84億4792万 | +5.21% | 3.85 | 1.01 |
| 02/26 | 1,790 | 1,790 | 1,700 | 1,753 | -2.61% | 29,700 | 83億2914万 | +4.04% | 3.79 | 0.99 |
| 02/25 | 1,790 | 1,832 | 1,790 | 1,800 | -0.77% | 3,200 | 85億5245万 | +6.95% | 3.89 | 1.02 |
| 02/21 | 1,790 | 1,825 | 1,776 | 1,814 | +0.72% | 9,800 | 86億1897万 | +8.17% | 3.92 | 1.03 |
| 02/20 | 1,790 | 1,830 | 1,790 | 1,801 | +0.56% | 12,900 | 85億5720万 | +7.91% | 3.9 | 1.02 |
| 02/19 | 1,760 | 1,830 | 1,746 | 1,791 | -0.5% | 9,500 | 85億969万 | +7.76% | 3.88 | 1.01 |
| 02/18 | 1,753 | 1,830 | 1,750 | 1,800 | +2.45% | 17,500 | 85億5245万 | +8.89% | 3.89 | 1.02 |
| 02/17 | 1,690 | 1,779 | 1,690 | 1,757 | +3.35% | 13,300 | 83億4814万 | +6.94% | 3.8 | 0.99 |
| 02/14 | 1,654 | 1,730 | 1,654 | 1,700 | +1.19% | 13,400 | 80億7732万 | +3.91% | 3.68 | 0.96 |
| 02/13 | 1,620 | 1,725 | 1,590 | 1,680 | +4.67% | 51,700 | 79億8229万 | +3% | 3.63 | 0.95 |
| 02/12 | 1,570 | 1,620 | 1,570 | 1,605 | +2.75% | 27,100 | 76億2594万 | -1.47% | 3.47 | 0.91 |
| 02/10 | 1,577 | 1,592 | 1,537 | 1,562 | -0.95% | 6,900 | 74億2163万 | -4.05% | 3.38 | 0.88 |
| 02/07 | 1,588 | 1,588 | 1,542 | 1,577 | -1.31% | 6,900 | 74億9290万 | -3.07% | 3.41 | 0.89 |
| 02/06 | 1,600 | 1,618 | 1,598 | 1,598 | -0.13% | 3,600 | 75億9268万 | -1.6% | 3.46 | 0.9 |
| 02/05 | 1,604 | 1,631 | 1,600 | 1,600 | -0.25% | 2,500 | 76億218万 | -1.3% | 3.46 | 0.9 |
| 02/04 | 1,681 | 1,681 | 1,604 | 1,604 | -1.29% | 3,100 | 76億2118万 | -0.8% | 3.47 | 0.91 |
| 02/03 | 1,603 | 1,625 | 1,601 | 1,625 | 0% | 4,300 | 77億2096万 | +0.74% | 3.52 | 0.92 |
| 01/31 | 1,615 | 1,625 | 1,604 | 1,625 | -0.12% | 4,000 | 77億2096万 | +0.99% | 3.52 | 0.92 |
| 01/30 | 1,668 | 1,670 | 1,627 | 1,627 | -3.5% | 5,900 | 77億3047万 | +1.31% | 3.52 | 0.92 |
| 01/29 | 1,683 | 1,689 | 1,683 | 1,686 | -0.3% | 2,100 | 80億1080万 | +5.24% | 3.65 | 0.95 |
| 01/28 | 1,686 | 1,708 | 1,685 | 1,691 | 0% | 1,300 | 80億3455万 | +5.89% | 3.66 | 0.96 |
| 01/27 | 1,700 | 1,700 | 1,689 | 1,691 | -0.18% | 4,100 | 80億3455万 | +6.35% | 3.66 | 0.96 |
| 01/24 | 1,705 | 1,709 | 1,672 | 1,694 | -0.06% | 6,400 | 80億4881万 | +7.08% | 3.67 | 0.96 |
| 01/23 | 1,705 | 1,705 | 1,694 | 1,695 | +0.24% | 3,600 | 80億5356万 | +7.82% | 3.67 | 0.96 |
| 01/22 | 1,705 | 1,709 | 1,678 | 1,691 | +1.56% | 4,000 | 80億3455万 | +8.19% | 3.66 | 0.96 |
| 01/21 | 1,700 | 1,700 | 1,659 | 1,665 | -2.06% | 3,400 | 79億1102万 | +7.07% | 3.6 | 0.94 |
| 01/20 | 1,646 | 1,710 | 1,646 | 1,700 | +3.66% | 7,600 | 80億7732万 | +9.89% | 3.68 | 0.96 |
| 01/17 | 1,625 | 1,640 | 1,623 | 1,640 | +1.05% | 3,000 | 77億9223万 | +6.63% | 3.55 | 0.93 |
| 01/16 | 1,630 | 1,630 | 1,600 | 1,623 | -0.43% | 2,600 | 77億1146万 | +6.01% | 3.51 | 0.92 |
| 01/15 | 1,570 | 1,634 | 1,566 | 1,630 | +4.35% | 5,200 | 77億4472万 | +6.96% | 3.53 | 0.92 |
| 01/14 | 1,626 | 1,630 | 1,562 | 1,562 | +1.03% | 8,200 | 74億2163万 | +3.03% | 3.38 | 0.88 |
| 01/10 | 1,568 | 1,574 | 1,536 | 1,546 | -2.21% | 2,300 | 73億4561万 | +2.38% | 3.35 | 0.87 |
| 01/09 | 1,564 | 1,600 | 1,563 | 1,581 | +0.19% | 2,500 | 75億1190万 | +5.05% | 3.42 | 0.89 |
| 01/08 | 1,612 | 1,612 | 1,578 | 1,578 | -3.07% | 2,900 | 74億9765万 | +5.13% | 3.41 | 0.89 |
| 01/07 | 1,657 | 1,679 | 1,593 | 1,628 | +3.1% | 10,300 | 77億3522万 | +8.75% | 3.52 | 0.92 |
| 01/06 | 1,530 | 1,585 | 1,530 | 1,579 | +3.27% | 6,500 | 75億240万 | +5.97% | 3.42 | 0.89 |
| 2024 | ||||||||||
| 12/30 | 1,513 | 1,532 | 1,506 | 1,529 | +0.59% | 3,000 | 72億6483万 | +2.96% | 3.31 | 0.83 |
| 12/27 | 1,519 | 1,520 | 1,500 | 1,520 | +0.66% | 2,900 | 72億2207万 | +2.49% | 3.29 | 0.83 |
| 12/26 | 1,500 | 1,510 | 1,497 | 1,510 | +0.67% | 18,100 | 71億7456万 | +1.96% | 3.27 | 0.82 |
| 12/25 | 1,517 | 1,517 | 1,492 | 1,500 | -0.66% | 3,900 | 71億2704万 | +1.35% | 3.25 | 0.82 |
| 12/24 | 1,533 | 1,533 | 1,490 | 1,510 | -1.5% | 4,800 | 71億7456万 | +1.96% | 3.27 | 0.82 |
| 12/23 | 1,524 | 1,534 | 1,524 | 1,533 | -0.07% | 1,500 | 72億8384万 | +3.44% | 3.32 | 0.83 |
| 12/20 | 1,531 | 1,579 | 1,527 | 1,534 | 0% | 5,600 | 72億8859万 | +3.58% | 3.32 | 0.84 |
| 12/19 | 1,530 | 1,540 | 1,530 | 1,534 | -1.48% | 3,100 | 72億8859万 | +3.65% | 3.32 | 0.84 |
| 12/18 | 1,530 | 1,560 | 1,519 | 1,557 | +1.7% | 6,300 | 73億9787万 | +5.27% | 3.37 | 0.85 |
| 12/17 | 1,473 | 1,600 | 1,473 | 1,531 | +4.29% | 12,800 | 72億7433万 | +3.52% | 3.31 | 0.83 |
| 12/16 | 1,460 | 1,480 | 1,452 | 1,468 | +0.55% | 45,000 | 69億7500万 | -0.68% | 3.18 | 0.8 |
| 12/13 | 1,473 | 1,473 | 1,451 | 1,460 | -0.68% | 5,200 | 69億3699万 | -1.28% | 3.16 | 0.79 |
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 | |
| 2022年 3月期 | 1,753 6/24 | 690 3/9 | 3,798,300 6/24 | 74億1410万 | 31億3972万 | +21.58% 9/17 | -18.22% 7/30 |
| 2023年 3月期 | 1,466 3/30 | 655 6/20 | 3,069,700 3/30 | 66億7076万 | 29億8045万 | +52.38% 3/29 | -12.14% 12/27 |
| 2024年 3月期 | 2,414 3/6 | 898 4/17 | 260,100 4/3 | 114億4212万 | 40億8618万 | +24.44% 9/5 | -15.66% 10/24 |
| 2025年 3月期 | 2,127 4/4 | 1,043 8/8 | 175,200 5/9 | 100億8176万 | 49億5567万 | +15.62% 6/27 | -33.06% 8/5 |
| 最新 | 1,852 2025/5/16 | 76,100 | 87億9952万 | +15.89% 1,598 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 135%（2.35倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/05/16 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
655円（2022/06/20） - 183%（2.83倍）
1,852円（5/16）