株価チャート
株価
5/21
- 前日 (5/20)
- 2,065
- 始値
- 2,110
- 高値
- 2,130
- 安値
- 2,042
- 終値 -0.48%
- 2,055
- 出来高 -23.97%
- 222,700
乖離率
- 株価（5日）
移動平均値 - +0.05%
2,054 - 株価（25日）
移動平均値 - +9.95%
1,869 - 出来高（5日）
移動平均値 - -57.73%
526,820
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 2,110 | 2,130 | 2,042 | 2,055 | -0.48% | 222,700 | 254億2240万 | +9.95% | 19.72 | 3.83 |
| 05/20 | 2,061 | 2,168 | 2,040 | 2,065 | -0.82% | 292,900 | 255億4611万 | +11.32% | 19.82 | 3.85 |
| 05/19 | 2,220 | 2,243 | 2,075 | 2,082 | -5.15% | 467,700 | 257億5642万 | +13.4% | 19.98 | 3.88 |
| 05/16 | 1,994 | 2,253 | 1,952 | 2,195 | +17.13% | 1,302,500 | 271億5434万 | +21.2% | 21.06 | 4.09 |
| 05/15 | 1,882 | 1,908 | 1,800 | 1,874 | -1.42% | 348,300 | 231億8325万 | +4.99% | 17.98 | 3.49 |
| 05/14 | 1,885 | 1,931 | 1,860 | 1,901 | -0.99% | 171,500 | 235億1727万 | +7.77% | 18.24 | 3.54 |
| 05/13 | 1,937 | 1,937 | 1,887 | 1,920 | 0% | 168,700 | 237億5232万 | +9.71% | 18.42 | 3.58 |
| 05/12 | 1,877 | 1,927 | 1,855 | 1,920 | +3.9% | 175,600 | 237億5232万 | +10.28% | 18.42 | 3.58 |
| 05/09 | 1,815 | 1,885 | 1,791 | 1,848 | +3.53% | 249,200 | 228億6160万 | +6.82% | 17.73 | 3.44 |
| 05/08 | 1,813 | 1,830 | 1,768 | 1,785 | -1.6% | 94,200 | 220億8223万 | +3.6% | 17.13 | 3.33 |
| 05/07 | 1,798 | 1,848 | 1,790 | 1,814 | +0.89% | 98,600 | 224億4099万 | +5.53% | 17.41 | 3.38 |
| 05/02 | 1,788 | 1,809 | 1,760 | 1,798 | +0.5% | 86,900 | 222億4305万 | +4.6% | 17.25 | 3.35 |
| 05/01 | 1,825 | 1,838 | 1,777 | 1,789 | -3.45% | 123,500 | 221億3171万 | +4.19% | 17.17 | 3.33 |
| 04/30 | 1,852 | 1,886 | 1,795 | 1,853 | +0.05% | 116,200 | 229億2346万 | +7.98% | 17.78 | 3.45 |
| 04/28 | 1,834 | 1,869 | 1,823 | 1,852 | +2.89% | 119,000 | 229億1109万 | +8.05% | 17.77 | 3.45 |
| 04/25 | 1,812 | 1,844 | 1,783 | 1,800 | -0.39% | 97,800 | 222億6780万 | +5.2% | 17.27 | 3.35 |
| 04/24 | 1,810 | 1,826 | 1,790 | 1,807 | -0.17% | 75,600 | 223億5439万 | +5.49% | 17.34 | 3.37 |
| 04/23 | 1,851 | 1,874 | 1,782 | 1,810 | -0.06% | 174,700 | 223億9151万 | +5.79% | 17.37 | 3.37 |
| 04/22 | 1,833 | 1,857 | 1,800 | 1,811 | -2.69% | 115,700 | 223億6693万 | +5.91% | 17.38 | 3.37 |
| 04/21 | 1,902 | 1,950 | 1,831 | 1,861 | -2.16% | 269,300 | 229億8446万 | +9.15% | 17.86 | 3.47 |
| 04/18 | 1,777 | 1,947 | 1,767 | 1,902 | +7.28% | 370,400 | 234億9084万 | +12.15% | 18.25 | 3.54 |
| 04/17 | 1,697 | 1,800 | 1,697 | 1,773 | +4.48% | 104,800 | 218億9761万 | +5.41% | 17.01 | 3.3 |
| 04/16 | 1,756 | 1,763 | 1,689 | 1,697 | -3.52% | 104,000 | 209億5896万 | +1.37% | 16.28 | 3.16 |
| 04/15 | 1,761 | 1,789 | 1,732 | 1,759 | +0.57% | 122,900 | 217億2470万 | +5.52% | 16.88 | 3.28 |
| 04/14 | 1,724 | 1,812 | 1,712 | 1,749 | +2.58% | 169,400 | 216億119万 | +5.42% | 16.78 | 3.26 |
| 04/11 | 1,536 | 1,708 | 1,533 | 1,705 | +6.63% | 169,500 | 210億5777万 | +3.21% | 16.36 | 3.18 |
| 04/10 | 1,645 | 1,650 | 1,570 | 1,599 | +9.15% | 166,500 | 197億4860万 | -2.91% | 15.34 | 2.98 |
| 04/09 | 1,502 | 1,532 | 1,425 | 1,465 | -4.44% | 312,800 | 180億9362万 | -10.89% | 14.06 | 2.73 |
| 04/08 | 1,495 | 1,575 | 1,490 | 1,533 | +13.98% | 243,500 | 189億3346万 | -6.98% | 14.71 | 2.86 |
| 04/07 | 1,363 | 1,443 | 1,330 | 1,345 | -14% | 423,000 | 166億1155万 | -18.39% | 12.91 | 2.51 |
| 04/04 | 1,636 | 1,640 | 1,484 | 1,564 | -6.68% | 410,000 | 193億1633万 | -5.61% | 15.01 | 2.91 |
| 04/03 | 1,642 | 1,718 | 1,590 | 1,676 | +0.96% | 343,000 | 206億9960万 | +1.09% | 16.08 | 3.12 |
| 04/02 | 1,676 | 1,685 | 1,641 | 1,660 | -0.12% | 82,100 | 205億199万 | +0.36% | 15.93 | 3.09 |
| 04/01 | 1,719 | 1,722 | 1,659 | 1,662 | -1.95% | 115,300 | 205億2669万 | +0.36% | 15.95 | 3.1 |
| 03/31 | 1,734 | 1,745 | 1,670 | 1,695 | -5.78% | 176,900 | 209億3426万 | +2.42% | 16.26 | 3.15 |
| 03/28 | 1,766 | 1,834 | 1,743 | 1,799 | +1.87% | 172,800 | 222億1872万 | +8.7% | 17.26 | 3.36 |
| 03/27 | 1,761 | 1,800 | 1,730 | 1,766 | +0.28% | 158,600 | 218億1115万 | +6.97% | 16.95 | 3.3 |
| 03/26 | 1,807 | 1,807 | 1,756 | 1,761 | -1.51% | 166,100 | 217億4940万 | +6.79% | 16.9 | 3.29 |
| 03/25 | 1,834 | 1,834 | 1,770 | 1,788 | -0.56% | 99,500 | 220億8287万 | +8.5% | 17.16 | 3.34 |
| 03/24 | 1,843 | 1,845 | 1,796 | 1,798 | -2.07% | 153,000 | 220億4455万 | +10.1% | 17.25 | 3.33 |
| 03/21 | 1,798 | 1,864 | 1,778 | 1,836 | +4.08% | 324,800 | 225億1046万 | +13.54% | 17.62 | 3.4 |
| 03/19 | 1,799 | 1,810 | 1,756 | 1,764 | -1.34% | 298,800 | 216億2769万 | +10.39% | 16.93 | 3.27 |
| 03/18 | 1,666 | 1,815 | 1,660 | 1,788 | +7.13% | 372,200 | 219億2195万 | +13.02% | 17.16 | 3.31 |
| 03/17 | 1,670 | 1,680 | 1,621 | 1,669 | +1.52% | 112,600 | 204億6294万 | +6.78% | 16.02 | 3.09 |
| 03/14 | 1,600 | 1,663 | 1,581 | 1,644 | +4.98% | 212,300 | 201億5642万 | +6.06% | 15.78 | 3.05 |
| 03/13 | 1,594 | 1,623 | 1,557 | 1,566 | -0.25% | 96,300 | 192億9万 | +1.95% | 15.03 | 2.9 |
| 03/12 | 1,512 | 1,590 | 1,506 | 1,570 | +4.32% | 101,700 | 192億4914万 | +3.02% | 15.07 | 2.91 |
| 03/11 | 1,520 | 1,528 | 1,446 | 1,505 | -3.34% | 265,600 | 184億5220万 | -0.33% | 14.44 | 2.79 |
| 03/10 | 1,595 | 1,598 | 1,530 | 1,557 | -1.39% | 89,600 | 190億8975万 | +3.8% | 14.94 | 2.88 |
| 03/07 | 1,561 | 1,587 | 1,552 | 1,579 | +0.19% | 67,400 | 193億5948万 | +6.12% | 15.15 | 2.92 |
| 03/06 | 1,551 | 1,602 | 1,551 | 1,576 | +2.01% | 111,300 | 193億2270万 | +6.85% | 15.12 | 2.92 |
| 03/05 | 1,553 | 1,561 | 1,521 | 1,545 | -0.83% | 88,500 | 189億4262万 | +5.68% | 14.83 | 2.86 |
| 03/04 | 1,518 | 1,566 | 1,511 | 1,558 | +1.83% | 135,800 | 191億201万 | +7.6% | 14.95 | 2.89 |
| 03/03 | 1,619 | 1,619 | 1,526 | 1,530 | -2.61% | 182,900 | 187億5871万 | +6.69% | 14.68 | 2.83 |
| 02/28 | 1,544 | 1,600 | 1,527 | 1,571 | -0.82% | 153,800 | 192億6140万 | +10.71% | 15.07 | 2.91 |
| 02/27 | 1,561 | 1,603 | 1,536 | 1,584 | +0.06% | 229,700 | 194億2079万 | +12.74% | 15.2 | 2.93 |
| 02/26 | 1,686 | 1,690 | 1,560 | 1,583 | -6.61% | 339,300 | 194億852万 | +13.88% | 15.19 | 2.93 |
| 02/25 | 1,614 | 1,704 | 1,599 | 1,695 | +2.48% | 260,000 | 207億8171万 | +23.18% | 16.26 | 3.14 |
| 02/21 | 1,688 | 1,700 | 1,632 | 1,654 | -2.76% | 268,600 | 202億7903万 | +22.07% | 15.87 | 3.06 |
| 02/20 | 1,653 | 1,736 | 1,642 | 1,701 | +1.25% | 328,100 | 208億5528万 | +27.13% | 16.32 | 3.15 |
| 02/19 | 1,700 | 1,729 | 1,620 | 1,680 | -2.55% | 407,200 | 205億9780万 | +27.37% | 16.12 | 3.11 |
| 02/18 | 1,731 | 1,820 | 1,629 | 1,724 | -0.23% | 1,176,200 | 211億3727万 | +32.41% | 16.54 | 3.19 |
| 02/17 | 1,728 | 1,728 | 1,704 | 1,728 | +21.01% | 499,400 | 211億8631万 | +34.47% | 16.58 | 3.2 |
| 02/14 | 1,393 | 1,483 | 1,393 | 1,428 | +3.18% | 362,900 | 175億813万 | +12.71% | 13.7 | 2.65 |
| 02/13 | 1,444 | 1,475 | 1,372 | 1,384 | +0.87% | 268,100 | 169億6867万 | +9.75% | 13.28 | 2.56 |
| 02/12 | 1,379 | 1,384 | 1,345 | 1,372 | +1.63% | 130,700 | 168億2154万 | +8.98% | 13.17 | 2.54 |
| 02/10 | 1,325 | 1,372 | 1,325 | 1,350 | +2.74% | 104,100 | 165億5181万 | +7.4% | 12.95 | 2.5 |
| 02/07 | 1,357 | 1,357 | 1,312 | 1,314 | -2.38% | 108,400 | 161億1042万 | +4.78% | 12.61 | 2.43 |
| 02/06 | 1,310 | 1,362 | 1,304 | 1,346 | +2.91% | 136,200 | 165億276万 | +7.51% | 12.92 | 2.49 |
| 02/05 | 1,336 | 1,348 | 1,286 | 1,308 | +4.56% | 154,600 | 160億3686万 | +4.98% | 12.55 | 2.42 |
| 02/04 | 1,233 | 1,274 | 1,233 | 1,251 | +1.87% | 51,200 | 153億3801万 | +0.56% | 12 | 2.32 |
| 02/03 | 1,255 | 1,260 | 1,219 | 1,228 | -2.31% | 80,800 | 150億5601万 | -1.05% | 11.78 | 2.27 |
| 01/31 | 1,263 | 1,266 | 1,232 | 1,257 | +0.24% | 49,200 | 154億1157万 | +1.29% | 12.06 | 2.33 |
| 01/30 | 1,266 | 1,278 | 1,245 | 1,254 | -0.95% | 81,600 | 153億7479万 | +1.37% | 12.03 | 2.32 |
| 01/29 | 1,240 | 1,293 | 1,240 | 1,266 | +2.34% | 177,300 | 155億2191万 | +2.51% | 12.15 | 2.34 |
| 01/28 | 1,197 | 1,240 | 1,181 | 1,237 | +3.69% | 103,700 | 151億6636万 | +0.41% | 11.87 | 2.29 |
| 01/27 | 1,229 | 1,229 | 1,192 | 1,193 | -1.89% | 75,900 | 146億2689万 | -3.17% | 11.45 | 2.21 |
| 01/24 | 1,158 | 1,229 | 1,158 | 1,216 | +4.65% | 105,500 | 149億888万 | -1.38% | 11.67 | 2.25 |
| 01/23 | 1,213 | 1,213 | 1,157 | 1,162 | -3.89% | 101,000 | 142億4681万 | -5.91% | 11.15 | 2.15 |
| 01/22 | 1,187 | 1,212 | 1,165 | 1,209 | +0.92% | 149,200 | 147億1425万 | -2.42% | 11.6 | 2.22 |
| 01/21 | 1,234 | 1,234 | 1,175 | 1,198 | -3.31% | 112,200 | 145億8037万 | -3.46% | 11.5 | 2.2 |
| 01/20 | 1,190 | 1,239 | 1,173 | 1,239 | +4.82% | 80,500 | 150億7937万 | -0.4% | 11.89 | 2.28 |
| 01/17 | 1,180 | 1,191 | 1,136 | 1,182 | -2.72% | 177,300 | 143億8564万 | -5.14% | 11.34 | 2.17 |
| 01/16 | 1,226 | 1,256 | 1,211 | 1,215 | -1.54% | 54,900 | 147億8727万 | -2.64% | 11.66 | 2.23 |
| 01/15 | 1,261 | 1,265 | 1,225 | 1,234 | -1.28% | 45,200 | 150億1852万 | -1.2% | 11.84 | 2.27 |
| 01/14 | 1,290 | 1,290 | 1,226 | 1,250 | -3.7% | 80,500 | 152億1325万 | 0% | 11.99 | 2.3 |
| 01/10 | 1,284 | 1,311 | 1,274 | 1,298 | +0.93% | 51,800 | 157億9743万 | +3.76% | 12.46 | 2.39 |
| 01/09 | 1,270 | 1,291 | 1,258 | 1,286 | 0% | 64,700 | 156億5139万 | +2.8% | 12.34 | 2.36 |
| 01/08 | 1,307 | 1,308 | 1,272 | 1,286 | -2.35% | 73,300 | 156億5139万 | +2.55% | 12.34 | 2.36 |
| 01/07 | 1,330 | 1,331 | 1,283 | 1,317 | -0.75% | 137,000 | 160億2868万 | +4.86% | 12.64 | 2.42 |
| 01/06 | 1,308 | 1,327 | 1,285 | 1,327 | +3.83% | 119,200 | 161億5038万 | +5.57% | 12.73 | 2.44 |
| 2024 | ||||||||||
| 12/30 | 1,276 | 1,304 | 1,264 | 1,278 | +1.19% | 100,100 | 155億5402万 | +1.51% | 17.17 | 2.31 |
| 12/27 | 1,208 | 1,278 | 1,205 | 1,263 | +5.25% | 228,800 | 153億7146万 | +0.08% | 16.97 | 2.28 |
| 12/26 | 1,233 | 1,233 | 1,178 | 1,200 | -3.46% | 216,900 | 146億472万 | -5.21% | 16.12 | 2.17 |
| 12/25 | 1,186 | 1,243 | 1,185 | 1,243 | +5.43% | 120,100 | 151億2805万 | -2.36% | 16.7 | 2.25 |
| 12/24 | 1,233 | 1,233 | 1,171 | 1,179 | -3.91% | 143,100 | 142億7839万 | -7.38% | 15.76 | 2.12 |
| 12/23 | 1,190 | 1,229 | 1,177 | 1,227 | +4.87% | 120,000 | 148億5970万 | -3.92% | 16.41 | 2.21 |
| 12/20 | 1,187 | 1,220 | 1,160 | 1,170 | -2.17% | 128,900 | 141億6940万 | -8.09% | 15.64 | 2.11 |
| 12/19 | 1,165 | 1,197 | 1,161 | 1,196 | -0.42% | 70,300 | 144億8427万 | -6.12% | 15.99 | 2.15 |
| 12/18 | 1,208 | 1,214 | 1,186 | 1,201 | -1.56% | 97,600 | 145億4483万 | -5.43% | 16.06 | 2.16 |
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 12月期 | 4,250 8,500 12/30 | 2,450 4,900 12/28 | 1,900,400 950,200 12/30 | 174億1735万 | 100億4059万 | - | -33.56% 2/7 |
| 2022年 12月期 | 5,245 10,490 1/5 | 1,058 2,115 12/13 | 7,032,000 3,516,000 1/4 | 214億9505万 | 87億6879万 | +41.26% 11/22 | -42.74% 12/5 |
| 2023年 12月期 | 1,374 2,747 1/11 | 502 1,004 10/24 | 1,616,000 808,000 11/17 | 113億8906万 | 52億7933万 | +49.54% 11/16 | -26.63% 10/6 |
| 2024年 12月期 | 2,851 4/10 | 735 8/5 | 1,238,700 9/3 | 150億3417万 | 89億129万 | +49.93% 2/19 | -38.93% 8/5 |
| 最新 | 2,055 2025/5/21 | 222,700 | 254億2240万 | +9.95% 1,869 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/05/21 vs 2024/12/30
- 61%（1.61倍）
- 過去安値
502円（2023/10/24） - 309%（4.09倍）
2,055円（5/21）