株価チャート
株価
5/2
- 前日 (5/1)
- 1,310
- 始値
- 1,321
- 高値
- 1,362
- 安値
- 1,321
- 終値 +3.21%
- 1,352
- 出来高 -94.98%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,349 - 株価（25日）
移動平均値 - +3.68%
1,304 - 出来高（5日）
移動平均値 - -79.59%
17,640
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,321 | 1,362 | 1,321 | 1,352 | +3.21% | 3,600 | 19億1172万 | +3.68% | 13.57 | 2.63 |
| 05/01 | 1,373 | 1,467 | 1,307 | 1,310 | -4.38% | 71,700 | 18億5234万 | +0.54% | 13.15 | 2.54 |
| 04/30 | 1,357 | 1,373 | 1,350 | 1,370 | +1.26% | 4,100 | 19億3718万 | +4.98% | 13.75 | 2.66 |
| 04/28 | 1,362 | 1,363 | 1,353 | 1,353 | -0.66% | 1,800 | 19億1314万 | +3.84% | 13.58 | 2.63 |
| 04/25 | 1,372 | 1,372 | 1,340 | 1,362 | -0.51% | 7,000 | 19億2586万 | +4.53% | 13.67 | 2.64 |
| 04/24 | 1,396 | 1,396 | 1,353 | 1,369 | -2% | 3,100 | 19億3576万 | +5.15% | 13.74 | 2.66 |
| 04/23 | 1,379 | 1,397 | 1,379 | 1,397 | +0.22% | 2,600 | 19億7535万 | +7.3% | 14.02 | 2.71 |
| 04/22 | 1,380 | 1,413 | 1,371 | 1,394 | -0.43% | 8,700 | 19億7111万 | +7.23% | 13.99 | 2.71 |
| 04/21 | 1,381 | 1,400 | 1,358 | 1,400 | +2.34% | 13,700 | 19億7960万 | +7.86% | 14.05 | 2.72 |
| 04/18 | 1,361 | 1,496 | 1,320 | 1,368 | -2.29% | 99,500 | 19億3435万 | +5.64% | 13.73 | 2.66 |
| 04/17 | 1,456 | 1,457 | 1,360 | 1,400 | +12.36% | 85,900 | 19億7960万 | +8.19% | 14.05 | 2.72 |
| 04/16 | 1,262 | 1,262 | 1,246 | 1,246 | -1.81% | 1,200 | 17億6184万 | -3.56% | 12.5 | 2.42 |
| 04/15 | 1,229 | 1,269 | 1,229 | 1,269 | +0.16% | 400 | 17億9436万 | -2.08% | 12.74 | 2.46 |
| 04/14 | 1,244 | 1,267 | 1,244 | 1,267 | +2.34% | 2,100 | 17億9153万 | -2.46% | 12.72 | 2.46 |
| 04/11 | 1,238 | 1,238 | 1,238 | 1,238 | -0.16% | 200 | 17億5053万 | -4.99% | 12.42 | 2.4 |
| 04/10 | 1,190 | 1,240 | 1,163 | 1,240 | +9.73% | 1,600 | 17億5336万 | -5.13% | 12.44 | 2.41 |
| 04/09 | 1,192 | 1,192 | 1,120 | 1,130 | -4.16% | 1,800 | 15億9782万 | -13.81% | 11.34 | 2.19 |
| 04/08 | 1,227 | 1,227 | 1,155 | 1,179 | +3.69% | 1,500 | 16億6710万 | -10.68% | 11.83 | 2.29 |
| 04/07 | 1,150 | 1,150 | 1,100 | 1,137 | -4.61% | 6,800 | 16億771万 | -14.32% | 11.41 | 2.21 |
| 04/04 | 1,268 | 1,268 | 1,192 | 1,192 | -7.53% | 8,100 | 16億8548万 | -10.64% | 11.96 | 2.31 |
| 04/03 | 1,315 | 1,315 | 1,287 | 1,289 | -2.42% | 3,900 | 18億2264万 | -3.81% | 12.94 | 2.5 |
| 04/02 | 1,322 | 1,322 | 1,321 | 1,321 | -1.27% | 900 | 18億6789万 | -1.56% | 13.26 | 2.57 |
| 04/01 | 1,326 | 1,338 | 1,326 | 1,338 | 0% | 400 | 18億9193万 | -0.37% | 13.43 | 2.6 |
| 03/31 | 1,323 | 1,343 | 1,322 | 1,338 | +0.38% | 2,600 | 18億9193万 | -0.52% | 13.43 | 2.6 |
| 03/28 | 1,336 | 1,339 | 1,333 | 1,333 | -0.22% | 300 | 18億8486万 | -0.89% | 13.38 | 2.59 |
| 03/27 | 1,349 | 1,349 | 1,335 | 1,336 | -0.82% | 800 | 18億8910万 | -0.67% | 13.41 | 2.59 |
| 03/26 | 1,344 | 1,350 | 1,336 | 1,347 | +0.22% | 800 | 19億465万 | +0.15% | 13.52 | 2.62 |
| 03/25 | 1,351 | 1,351 | 1,342 | 1,344 | 0% | 600 | 19億41万 | 0% | 13.49 | 2.61 |
| 03/24 | 1,344 | 1,354 | 1,344 | 1,344 | 0% | 2,600 | 19億41万 | 0% | 13.49 | 2.61 |
| 03/21 | 1,358 | 1,358 | 1,343 | 1,344 | -1.03% | 1,500 | 19億41万 | -0.07% | 13.49 | 2.61 |
| 03/19 | 1,356 | 1,358 | 1,355 | 1,358 | +0.22% | 1,500 | 19億2021万 | +0.74% | 13.63 | 2.64 |
| 03/18 | 1,355 | 1,355 | 1,355 | 1,355 | +0.74% | 300 | 19億1597万 | +0.3% | 13.6 | 2.63 |
| 03/17 | 1,328 | 1,345 | 1,328 | 1,345 | +1.28% | 800 | 19億183万 | -0.52% | 13.5 | 2.61 |
| 03/14 | 1,331 | 1,347 | 1,326 | 1,328 | -0.82% | 1,400 | 18億7779万 | -1.92% | 13.33 | 2.58 |
| 03/13 | 1,350 | 1,350 | 1,330 | 1,339 | -0.74% | 800 | 18億9334万 | -1.18% | 13.44 | 2.6 |
| 03/12 | 1,336 | 1,349 | 1,336 | 1,349 | +1.35% | 200 | 19億748万 | -0.52% | 13.54 | 2.62 |
| 03/11 | 1,349 | 1,349 | 1,331 | 1,331 | -1.7% | 1,800 | 18億8203万 | -1.92% | 13.36 | 2.58 |
| 03/10 | 1,359 | 1,359 | 1,354 | 1,354 | -0.37% | 900 | 19億1455万 | -0.44% | 13.59 | 2.63 |
| 03/07 | 1,365 | 1,365 | 1,359 | 1,359 | +1.27% | 300 | 19億2162万 | -0.15% | 13.64 | 2.64 |
| 03/06 | 1,358 | 1,373 | 1,342 | 1,342 | -0.07% | 1,900 | 18億9758万 | -1.47% | 13.47 | 2.61 |
| 03/05 | 1,345 | 1,360 | 1,343 | 1,343 | -1.32% | 1,500 | 18億9900万 | -1.54% | 13.48 | 2.61 |
| 03/04 | 1,340 | 1,361 | 1,340 | 1,361 | +1.57% | 800 | 19億2445万 | -0.37% | 13.66 | 2.64 |
| 03/03 | 1,350 | 1,350 | 1,340 | 1,340 | +0.6% | 1,200 | 18億9476万 | -1.98% | 13.45 | 2.6 |
| 02/28 | 1,338 | 1,340 | 1,332 | 1,332 | -0.45% | 600 | 18億8344万 | -2.56% | 13.37 | 2.59 |
| 02/27 | 1,336 | 1,344 | 1,335 | 1,338 | +0.22% | 800 | 18億9193万 | -2.26% | 13.43 | 2.6 |
| 02/26 | 1,340 | 1,359 | 1,331 | 1,335 | +0.15% | 2,300 | 18億8769万 | -2.63% | 13.4 | 2.59 |
| 02/25 | 1,336 | 1,360 | 1,333 | 1,333 | -4.38% | 4,800 | 18億8486万 | -3.05% | 13.38 | 2.59 |
| 02/21 | 1,343 | 1,419 | 1,343 | 1,394 | +3.95% | 11,700 | 19億7111万 | +1.16% | 13.99 | 2.71 |
| 02/20 | 1,339 | 1,341 | 1,331 | 1,341 | +0.15% | 3,300 | 18億9617万 | -2.69% | 13.46 | 2.6 |
| 02/19 | 1,328 | 1,340 | 1,326 | 1,339 | +0.83% | 2,500 | 18億9334万 | -3.04% | 13.44 | 2.6 |
| 02/18 | 1,341 | 1,342 | 1,328 | 1,328 | 0% | 3,700 | 18億7779万 | -4.12% | 13.33 | 2.58 |
| 02/17 | 1,342 | 1,346 | 1,328 | 1,328 | -1.04% | 4,300 | 18億7779万 | -4.25% | 13.33 | 2.58 |
| 02/14 | 1,350 | 1,350 | 1,326 | 1,342 | -1.25% | 4,000 | 18億9758万 | -3.31% | 13.47 | 2.61 |
| 02/13 | 1,346 | 1,359 | 1,315 | 1,359 | -5.3% | 22,800 | 19億2162万 | -2.02% | 13.64 | 2.64 |
| 02/12 | 1,420 | 1,438 | 1,409 | 1,435 | +1.41% | 4,400 | 20億2909万 | +3.46% | 14.4 | 2.79 |
| 02/10 | 1,398 | 1,420 | 1,398 | 1,415 | +1.51% | 3,700 | 20億81万 | +2.24% | 14.2 | 2.75 |
| 02/07 | 1,372 | 1,400 | 1,371 | 1,394 | +1.01% | 1,600 | 19億7111万 | +0.87% | 13.99 | 2.71 |
| 02/06 | 1,366 | 1,380 | 1,366 | 1,380 | +0.88% | 500 | 19億5132万 | -0.07% | 13.85 | 2.68 |
| 02/05 | 1,367 | 1,370 | 1,367 | 1,368 | +0.15% | 800 | 19億3435万 | -0.73% | 13.73 | 2.66 |
| 02/04 | 1,370 | 1,383 | 1,366 | 1,366 | -0.29% | 600 | 19億3152万 | -0.73% | 13.71 | 2.65 |
| 02/03 | 1,397 | 1,397 | 1,367 | 1,370 | -2.14% | 1,500 | 19億3718万 | -0.29% | 13.75 | 2.66 |
| 01/31 | 1,390 | 1,400 | 1,390 | 1,400 | +0.86% | 600 | 19億7960万 | +1.97% | 14.05 | 2.72 |
| 01/30 | 1,381 | 1,388 | 1,381 | 1,388 | +0.87% | 700 | 19億6263万 | +1.24% | 13.93 | 2.7 |
| 01/29 | 1,372 | 1,380 | 1,361 | 1,376 | -0.51% | 900 | 19億4566万 | +0.44% | 13.81 | 2.67 |
| 01/28 | 1,392 | 1,392 | 1,370 | 1,383 | -1.21% | 1,200 | 19億5556万 | +0.88% | 13.88 | 2.69 |
| 01/27 | 1,388 | 1,400 | 1,371 | 1,400 | +0.94% | 3,100 | 19億7960万 | +2.19% | 14.05 | 2.72 |
| 01/24 | 1,352 | 1,406 | 1,352 | 1,387 | +2.59% | 2,300 | 19億6121万 | +1.31% | 13.92 | 2.69 |
| 01/23 | 1,352 | 1,369 | 1,350 | 1,352 | -2.17% | 2,700 | 19億1172万 | -1.24% | 13.57 | 2.63 |
| 01/22 | 1,381 | 1,399 | 1,381 | 1,382 | -0.14% | 1,100 | 19億5414万 | +0.88% | 13.87 | 2.68 |
| 01/21 | 1,420 | 1,420 | 1,355 | 1,384 | -2.54% | 4,000 | 19億5697万 | +1.02% | 13.89 | 2.69 |
| 01/20 | 1,424 | 1,429 | 1,415 | 1,420 | -0.35% | 1,300 | 20億788万 | +3.57% | 14.25 | 2.76 |
| 01/17 | 1,400 | 1,430 | 1,375 | 1,425 | +1.79% | 2,900 | 20億1495万 | +4.01% | 14.3 | 2.77 |
| 01/16 | 1,404 | 1,404 | 1,387 | 1,400 | -0.36% | 1,200 | 19億7960万 | +2.26% | 14.05 | 2.72 |
| 01/15 | 1,404 | 1,415 | 1,391 | 1,405 | -1.61% | 1,700 | 19億8667万 | +2.63% | 14.1 | 2.73 |
| 01/14 | 1,364 | 1,428 | 1,360 | 1,428 | +3.55% | 3,600 | 20億1919万 | +4.23% | 14.33 | 2.77 |
| 01/10 | 1,351 | 1,379 | 1,351 | 1,379 | +1.17% | 2,200 | 19億4990万 | +0.73% | 13.84 | 2.68 |
| 01/09 | 1,302 | 1,369 | 1,302 | 1,363 | +4.05% | 3,300 | 19億2728万 | -0.51% | 13.68 | 2.65 |
| 01/08 | 1,351 | 1,351 | 1,310 | 1,310 | -3.25% | 3,200 | 18億5234万 | -4.45% | 13.15 | 2.54 |
| 01/07 | 1,373 | 1,373 | 1,354 | 1,354 | -1.38% | 1,000 | 19億1455万 | -1.6% | 13.59 | 2.63 |
| 01/06 | 1,375 | 1,375 | 1,329 | 1,373 | -0.15% | 2,900 | 19億4142万 | -0.36% | 13.78 | 2.67 |
| 2024 | ||||||||||
| 12/30 | 1,301 | 1,382 | 1,300 | 1,375 | +1.55% | 6,700 | 19億4425万 | -0.29% | 12.84 | 2.63 |
| 12/27 | 1,293 | 1,360 | 1,293 | 1,354 | +3.99% | 4,900 | 19億1455万 | -1.88% | 12.64 | 2.59 |
| 12/26 | 1,320 | 1,320 | 1,302 | 1,302 | -1.36% | 12,500 | 18億4102万 | -5.72% | 12.16 | 2.49 |
| 12/25 | 1,342 | 1,342 | 1,320 | 1,320 | -0.08% | 6,800 | 18億6648万 | -4.62% | 12.33 | 2.52 |
| 12/24 | 1,323 | 1,339 | 1,321 | 1,321 | -1.2% | 4,400 | 18億6789万 | -4.69% | 12.33 | 2.53 |
| 12/23 | 1,350 | 1,350 | 1,322 | 1,337 | -1.4% | 8,000 | 18億9051万 | -3.74% | 12.48 | 2.56 |
| 12/20 | 1,362 | 1,375 | 1,355 | 1,356 | -0.95% | 2,800 | 19億1738万 | -2.45% | 12.66 | 2.59 |
| 12/19 | 1,369 | 1,370 | 1,361 | 1,369 | -1.08% | 2,000 | 19億3576万 | -1.58% | 12.78 | 2.62 |
| 12/18 | 1,367 | 1,384 | 1,365 | 1,384 | +0.36% | 2,000 | 19億5697万 | -0.57% | 12.92 | 2.65 |
| 12/17 | 1,367 | 1,380 | 1,362 | 1,379 | +0.58% | 2,900 | 19億4990万 | -0.79% | 12.88 | 2.64 |
| 12/16 | 1,379 | 1,385 | 1,370 | 1,371 | -0.58% | 1,700 | 19億3859万 | -1.15% | 12.8 | 2.62 |
| 12/13 | 1,375 | 1,379 | 1,372 | 1,379 | 0% | 1,200 | 19億4990万 | -0.43% | 12.88 | 2.64 |
| 12/12 | 1,384 | 1,390 | 1,375 | 1,379 | -0.65% | 3,000 | 19億4990万 | -0.29% | 12.88 | 2.64 |
| 12/11 | 1,393 | 1,393 | 1,388 | 1,388 | -1.07% | 600 | 19億6263万 | +0.51% | 12.96 | 2.65 |
| 12/10 | 1,414 | 1,415 | 1,385 | 1,403 | -0.21% | 2,300 | 19億8384万 | +1.74% | 13.1 | 2.68 |
| 12/09 | 1,409 | 1,418 | 1,403 | 1,406 | +0.86% | 3,700 | 19億8808万 | +2.25% | 13.13 | 2.69 |
| 12/06 | 1,405 | 1,408 | 1,390 | 1,394 | -0.78% | 2,300 | 19億7111万 | +1.6% | 13.02 | 2.67 |
| 12/05 | 1,411 | 1,417 | 1,405 | 1,405 | -0.35% | 1,600 | 19億8667万 | +2.63% | 13.12 | 2.69 |
| 12/04 | 1,415 | 1,427 | 1,402 | 1,410 | +0.36% | 1,500 | 19億9374万 | +3.15% | 13.17 | 2.7 |
| 12/03 | 1,401 | 1,415 | 1,401 | 1,405 | -0.07% | 700 | 19億8667万 | +3.08% | 13.12 | 2.69 |
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 12月期 | 3,150 4/18 | 1,460 2/24 | 2,060,000 2/8 | 43億6590万 | 20億2356万 | +47.77% 4/5 | -18.02% 6/22 |
| 2023年 12月期 | 3,335 7/12 | 1,800 2/16 1/4 | 441,700 6/8 | 47億1569万 | 25億4520万 | +34.38% 6/9 | -13.5% 12/12 |
| 2024年 12月期 | 2,534 7/5 | 1,148 8/5 | 1,775,500 7/3 | 35億8307万 | 16億2327万 | +44.54% 7/4 | -26.19% 8/5 |
| 最新 | 1,352 2025/5/2 | 3,600 | 19億1172万 | +3.68% 1,304 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -33%（0.67倍）
- 2025/05/02 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
1,148円（2024/08/05） - 18%（1.18倍）
1,352円（5/2）