株価チャート
株価
5/26
- 前日 (5/23)
- 540
- 始値
- 542
- 高値
- 549
- 安値
- 535
- 終値 -0.56%
- 537
- 出来高 -32.91%
- 533,300
乖離率
- 株価（5日）
移動平均値 - -0.92%
542 - 株価（25日）
移動平均値 - -3.07%
554 - 出来高（5日）
移動平均値 - -42.09%
920,880
2024/12/23～2025/05/26
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 | ||||||||||
| 05/26 | 542 | 549 | 535 | 537 | -0.56% | 533,300 | 186億1586万 | -3.07% | - | 10.59 |
| 05/23 | 542 | 547 | 527 | 540 | -1.1% | 794,900 | 187億1986万 | -2.35% | - | 10.65 |
| 05/22 | 544 | 564 | 536 | 546 | 0% | 1,257,200 | 189億2786万 | -1.27% | - | 10.77 |
| 05/21 | 547 | 554 | 536 | 546 | +0.92% | 754,400 | 189億2786万 | -1.27% | - | 10.77 |
| 05/20 | 521 | 553 | 520 | 541 | +3.84% | 1,264,600 | 187億5453万 | -2.17% | - | 10.67 |
| 05/19 | 525 | 527 | 512 | 521 | -0.57% | 467,000 | 180億6120万 | -5.79% | - | 10.27 |
| 05/16 | 512 | 528 | 510 | 524 | +2.34% | 726,500 | 181億6520万 | -5.42% | - | 10.33 |
| 05/15 | 505 | 524 | 504 | 512 | +0.59% | 563,300 | 177億4920万 | -7.08% | - | 10.1 |
| 05/14 | 528 | 528 | 497 | 509 | -3.6% | 1,310,900 | 176億4520万 | -6.95% | - | 10.04 |
| 05/13 | 529 | 542 | 523 | 528 | +0.76% | 730,100 | 183億386万 | -3.12% | - | 10.41 |
| 05/12 | 528 | 536 | 518 | 524 | +0.38% | 659,200 | 181億6520万 | -3.5% | - | 10.33 |
| 05/09 | 518 | 531 | 517 | 522 | +0.97% | 970,900 | 180億9587万 | -3.87% | - | 10.29 |
| 05/08 | 523 | 528 | 515 | 517 | -2.27% | 830,700 | 179億2253万 | -4.61% | - | 10.2 |
| 05/07 | 546 | 546 | 528 | 529 | -3.99% | 837,000 | 183億3853万 | -2.76% | - | 10.43 |
| 05/02 | 548 | 558 | 541 | 551 | 0% | 804,500 | 191億119万 | +0.92% | - | 10.87 |
| 05/01 | 555 | 559 | 541 | 551 | -0.9% | 1,050,400 | 191億119万 | +0.36% | - | 10.87 |
| 04/30 | 552 | 565 | 548 | 556 | +0.18% | 911,200 | 192億7452万 | +1.46% | - | 10.96 |
| 04/28 | 583 | 584 | 551 | 555 | -4.8% | 1,481,900 | 192億3986万 | +2.21% | - | 10.94 |
| 04/25 | 611 | 615 | 583 | 583 | -4.74% | 1,911,200 | 202億1052万 | +8.77% | - | 11.5 |
| 04/24 | 595 | 640 | 582 | 612 | +3.55% | 2,547,800 | 212億1584万 | +15.91% | - | 12.07 |
| 04/23 | 610 | 617 | 587 | 591 | -2.31% | 1,694,300 | 204億8785万 | +14.09% | - | 11.65 |
| 04/22 | 606 | 636 | 602 | 605 | -3.35% | 2,009,800 | 209億7318万 | +18.63% | - | 11.93 |
| 04/21 | 652 | 668 | 621 | 626 | -4.86% | 2,914,700 | 217億117万 | +25.2% | - | 12.35 |
| 04/18 | 565 | 662 | 551 | 658 | +16.87% | 8,694,900 | 228億1050万 | +34.29% | - | 12.98 |
| 04/17 | 527 | 565 | 518 | 563 | +8.27% | 1,618,300 | 195億1719万 | +17.54% | - | 11.1 |
| 04/16 | 531 | 534 | 517 | 520 | -2.8% | 935,400 | 180億2653万 | +10.4% | - | 10.25 |
| 04/15 | 546 | 565 | 534 | 535 | -1.47% | 1,516,000 | 185億4653万 | +14.81% | - | 10.55 |
| 04/14 | 564 | 578 | 541 | 543 | -1.81% | 2,142,900 | 188億2386万 | +18.04% | - | 10.71 |
| 04/11 | 520 | 554 | 520 | 553 | +5.33% | 3,725,900 | 191億7052万 | +22.08% | - | 10.91 |
| 04/10 | 557 | 590 | 518 | 525 | -4.02% | 9,276,700 | 181億9986万 | +17.98% | - | 10.35 |
| 04/09 | 507 | 547 | 490 | 547 | +17.13% | 8,663,100 | 189億6253万 | +24.6% | - | 10.79 |
| 04/08 | 435 | 473 | 435 | 467 | +18.23% | 2,072,400 | 161億8921万 | +8.1% | - | 9.21 |
| 04/07 | 414 | 440 | 390 | 395 | -15.96% | 2,298,200 | 136億9323万 | -7.93% | - | 7.79 |
| 04/04 | 485 | 492 | 445 | 470 | -3.89% | 1,875,400 | 162億9321万 | +9.81% | - | 9.27 |
| 04/03 | 474 | 506 | 470 | 489 | -2.98% | 1,144,700 | 169億5187万 | +15.06% | - | 9.64 |
| 04/02 | 500 | 520 | 494 | 504 | -2.14% | 1,459,700 | 174億7187万 | +19.71% | - | 9.94 |
| 04/01 | 561 | 565 | 509 | 515 | -7.71% | 2,785,200 | 178億5320万 | +23.5% | - | 10.16 |
| 03/31 | 549 | 614 | 546 | 558 | -4.94% | 3,889,700 | 193億4386万 | +35.11% | - | 11 |
| 03/28 | 617 | 625 | 570 | 587 | -4.86% | 7,159,600 | 203億4918万 | +44.23% | - | 11.58 |
| 03/27 | 631 | 742 | 598 | 617 | +17.75% | 25,424,200 | 213億8918万 | +54.25% | - | 12.17 |
| 03/26 | 524 | 524 | 524 | 524 | +18.02% | 101,900 | 181億6520万 | +33.67% | - | 10.33 |
| 03/25 | 444 | 444 | 444 | 444 | +21.98% | 122,300 | 153億9189万 | +14.43% | - | 8.76 |
| 03/24 | 381 | 382 | 364 | 364 | -4.46% | 729,200 | 126億1857万 | -5.94% | - | 7.18 |
| 03/21 | 378 | 394 | 377 | 381 | +1.6% | 728,100 | 132億790万 | -2.31% | - | 7.51 |
| 03/19 | 370 | 383 | 370 | 375 | +0.54% | 439,500 | 129億9990万 | -4.34% | - | 7.4 |
| 03/18 | 374 | 376 | 372 | 373 | +0.27% | 260,100 | 129億3057万 | -5.57% | - | 7.36 |
| 03/17 | 375 | 377 | 369 | 372 | -0.8% | 331,700 | 128億9590万 | -6.06% | - | 7.34 |
| 03/14 | 377 | 385 | 372 | 375 | +1.35% | 492,500 | 129億9990万 | -5.3% | - | 7.4 |
| 03/13 | 381 | 385 | 370 | 370 | -3.14% | 579,200 | 128億2657万 | -6.57% | - | 7.3 |
| 03/12 | 390 | 391 | 381 | 382 | -1.55% | 320,500 | 132億4257万 | -3.54% | - | 7.53 |
| 03/11 | 367 | 394 | 362 | 388 | +4.3% | 1,242,500 | 134億5057万 | -2.02% | - | 7.65 |
| 03/10 | 370 | 373 | 366 | 372 | +0.27% | 323,700 | 128億9590万 | -5.82% | - | 7.34 |
| 03/07 | 365 | 381 | 365 | 371 | +1.09% | 565,000 | 128億6124万 | -6.31% | - | 7.32 |
| 03/06 | 366 | 374 | 365 | 367 | +0.27% | 506,400 | 127億2257万 | -7.56% | - | 7.24 |
| 03/05 | 371 | 373 | 365 | 366 | -1.88% | 436,600 | 126億8790万 | -8.04% | - | 7.22 |
| 03/04 | 375 | 377 | 363 | 373 | -2.1% | 737,400 | 129億3057万 | -6.75% | - | 7.36 |
| 03/03 | 385 | 390 | 378 | 381 | -1.3% | 512,800 | 132億790万 | -4.75% | - | 7.51 |
| 02/28 | 400 | 407 | 380 | 386 | -3.02% | 1,031,900 | 133億8123万 | -3.26% | - | 7.61 |
| 02/27 | 393 | 404 | 390 | 398 | +1.02% | 396,100 | 137億9723万 | -0.25% | - | 7.85 |
| 02/26 | 392 | 396 | 387 | 394 | -1.01% | 438,400 | 136億5856万 | -1.01% | - | 7.77 |
| 02/25 | 394 | 399 | 393 | 398 | -1.73% | 385,600 | 137億9723万 | +0.51% | - | 7.85 |
| 02/21 | 406 | 415 | 399 | 405 | -0.98% | 489,300 | 140億3989万 | +2.53% | - | 7.99 |
| 02/20 | 415 | 419 | 406 | 409 | -1.45% | 529,000 | 141億7856万 | +4.07% | - | 8.07 |
| 02/19 | 423 | 430 | 413 | 415 | -1.19% | 488,200 | 143億8656万 | +5.87% | - | 8.18 |
| 02/18 | 417 | 435 | 416 | 420 | +0.48% | 752,100 | 145億5989万 | +7.69% | - | 8.28 |
| 02/17 | 425 | 432 | 416 | 418 | -1.88% | 898,600 | 144億9056万 | +7.46% | - | 8.24 |
| 02/14 | 430 | 452 | 418 | 426 | -2.29% | 1,692,700 | 147億6789万 | +9.51% | - | 8.4 |
| 02/13 | 431 | 443 | 429 | 436 | +1.87% | 882,900 | 151億1455万 | +12.66% | - | 8.6 |
| 02/12 | 436 | 447 | 424 | 428 | -4.25% | 1,322,000 | 148億3722万 | +10.88% | - | 8.44 |
| 02/10 | 396 | 454 | 393 | 447 | +12.59% | 3,625,100 | 154億9588万 | +16.1% | - | 8.82 |
| 02/07 | 416 | 422 | 395 | 397 | +3.39% | 2,676,900 | 137億6256万 | +3.66% | - | 7.83 |
| 02/06 | 377 | 387 | 375 | 384 | +1.32% | 437,600 | 133億1190万 | +0.26% | - | 7.57 |
| 02/05 | 372 | 384 | 367 | 379 | +3.27% | 572,900 | 131億3857万 | -1.3% | - | 7.47 |
| 02/04 | 365 | 372 | 365 | 367 | -0.27% | 368,600 | 127億2257万 | -4.68% | - | 7.24 |
| 02/03 | 372 | 375 | 366 | 368 | -3.16% | 732,800 | 127億5724万 | -4.66% | - | 7.26 |
| 01/31 | 386 | 386 | 378 | 380 | -1.3% | 588,600 | 131億7323万 | -2.06% | - | 7.49 |
| 01/30 | 393 | 415 | 384 | 385 | -1.53% | 1,773,800 | 133億4657万 | -1.03% | - | 7.59 |
| 01/29 | 404 | 406 | 389 | 391 | -2.25% | 1,062,900 | 135億5456万 | +0.26% | - | 7.71 |
| 01/28 | 398 | 419 | 395 | 400 | -2.44% | 2,073,700 | 138億6656万 | +2.04% | - | 7.89 |
| 01/27 | 375 | 454 | 375 | 410 | +9.63% | 9,261,600 | 142億1323万 | +4.06% | - | 8.09 |
| 01/24 | 368 | 380 | 364 | 374 | +2.47% | 805,500 | 129億6524万 | -5.32% | - | 7.38 |
| 01/23 | 380 | 381 | 365 | 365 | -5.44% | 566,600 | 126億5324万 | -8.52% | - | 7.2 |
| 01/22 | 362 | 387 | 362 | 386 | +6.63% | 1,243,400 | 133億8123万 | -4.22% | - | 7.61 |
| 01/21 | 361 | 362 | 354 | 362 | +0.28% | 396,800 | 125億4924万 | -11.06% | - | 7.14 |
| 01/20 | 358 | 371 | 358 | 361 | -1.37% | 373,200 | 125億1457万 | -12.38% | - | 7.12 |
| 01/17 | 356 | 372 | 356 | 366 | +1.95% | 691,300 | 126億8790万 | -12.02% | - | 7.22 |
| 01/16 | 368 | 370 | 356 | 359 | -2.45% | 715,800 | 124億4524万 | -14.73% | - | 7.08 |
| 01/15 | 375 | 375 | 363 | 368 | -2.9% | 888,300 | 127億5724万 | -13.62% | - | 7.26 |
| 01/14 | 393 | 420 | 378 | 379 | -4.77% | 1,899,500 | 131億3857万 | -12.06% | - | 7.47 |
| 01/10 | 396 | 398 | 390 | 398 | +0.25% | 512,700 | 137億9723万 | -8.72% | - | 7.85 |
| 01/09 | 399 | 401 | 394 | 397 | -0.25% | 607,900 | 137億6256万 | -9.77% | - | 7.83 |
| 01/08 | 406 | 412 | 398 | 398 | -1.73% | 900,500 | 137億9723万 | -10.56% | - | 7.85 |
| 01/07 | 398 | 429 | 395 | 405 | +2.02% | 1,860,600 | 140億3989万 | -10% | - | 7.99 |
| 01/06 | 402 | 410 | 396 | 397 | -0.5% | 721,300 | 137億6256万 | -12.56% | - | 7.83 |
| 2024 | ||||||||||
| 12/30 | 400 | 407 | 397 | 399 | -1.24% | 574,900 | 138億3190万 | -13.07% | - | 6.42 |
| 12/27 | 407 | 408 | 398 | 404 | +0.75% | 896,400 | 140億523万 | -13.3% | - | 6.51 |
| 12/26 | 396 | 415 | 390 | 401 | +0.75% | 1,431,900 | 139億123万 | -15.04% | - | 6.46 |
| 12/25 | 408 | 414 | 395 | 398 | -0.75% | 748,400 | 137億9723万 | -16.91% | - | 6.41 |
| 12/24 | 408 | 408 | 400 | 401 | -1.72% | 831,500 | 139億123万 | -17.49% | - | 6.46 |
| 12/23 | 409 | 413 | 399 | 408 | -0.49% | 951,200 | 141億4389万 | -16.56% | - | 6.57 |
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 | |
| 2010年 12月期 | 1,548 3/19 | 678 10/20 | 1,050,900 3/16 | 59億2110万 | 25億9335万 | +79.64% 1/27 | -25.34% 5/25 |
| 2011年 12月期 | 2,190 1/28 | 693 12/29 | 1,138,800 1/28 | 83億7675万 | 26億5072万 | +25.93% 1/5 | -42.1% 3/15 |
| 2012年 12月期 | 1,115 2/29 | 498 6/5 | 532,200 6/14 | 42億6487万 | 19億485万 | +42.66% 1/28 | -34.31% 6/4 |
| 2013年 12月期 | 4,475 5/8 | 658 1/4 | 2,564,300 3/8 | 171億1687万 | 25億1685万 | +102.88% 5/8 | -38.23% 6/26 |
| 2014年 12月期 | 2,400 1/31 | 804 5/20 | 4,447,500 1/31 | 196億660万 | 69億7423万 | +23.96% 5/30 | -23.67% 3/20 |
| 2015年 12月期 | 1,080 1/6 | 515 8/25 | 1,488,500 9/4 | 93億6837万 | 44億8277万 | +23.67% 12/4 | -26.11% 8/25 |
| 2016年 12月期 | 842 4/19 | 502 11/9 | 1,755,500 4/13 | 74億8068万 | 46億2563万 | +17.38% 4/19 | -17.33% 2/12 |
| 2017年 12月期 | 684 2/27 | 436 12/26 | 2,838,700 3/27 | 66億7886万 | 49億7668万 | +22.76% 1/15 | -9.78% 2/7 |
| 2018年 12月期 | 2,020 4/2 | 451 2/14 | 7,188,000 3/6 | 230億7732万 | 51億5241万 | +101.66% 3/6 | -26.62% 12/25 |
| 2019年 12月期 | 1,408 1/21 | 461 8/29 | 4,856,700 1/16 | 161億670万 | 52億8279万 | +14.41% 9/2 | -29.22% 2/22 |
| 2020年 12月期 | 519 1/29 | 221 3/13 | 2,620,700 12/24 | 67億3756万 | 29億5313万 | +29.19% 5/25 | -38.07% 3/13 |
| 2021年 12月期 | 324 9/14 | 166 12/22 | 6,841,100 9/14 | 57億5405万 | 29億4806万 | +26.97% 9/14 | -17.49% 12/21 |
| 2022年 12月期 | 200 6/22 | 122 3/10 | 26,149,400 6/22 | 40億8554万 | 22億119万 | +117.42% 1/23 | -15.65% 2/24 |
| 2023年 12月期 | 984 3/24 | 158 1/4 | 58,111,700 1/24 | 272億1686万 | 36億7503万 | +89.34% 3/24 | -32.1% 5/2 |
| 2024年 12月期 | 1,160 7/18 | 201 4/19 4/3 | 38,774,700 7/24 | 385億6387万 | 64億3180万 | +144.28% 7/11 | -25.26% 8/5 |
| 最新 | 537 2025/5/26 | 533,300 | 186億1586万 | -3.07% 554 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 178%（2.78倍）
- 2014/12/30 vs 2013/12/30
- -44%（0.56倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 45%（1.45倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/05/26 vs 2024/12/30
- 35%（1.35倍）
- 過去安値
122円（2022/03/10） - 340%（4.4倍）
537円（5/26）