株価チャート
株価
5/2
- 前日 (5/1)
- 446
- 始値
- 446
- 高値
- 460
- 安値
- 446
- 終値 +3.14%
- 460
- 出来高 +264%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +2.91%
447 - 株価（25日）
移動平均値 - +7.48%
428 - 出来高（5日）
移動平均値 - +86.48%
4,880
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 | 446 | 460 | 446 | 460 | +3.14% | 9,100 | 29億4975万 | +7.48% | 11.8 | 5.67 |
| 05/01 | 444 | 450 | 444 | 446 | -0.67% | 2,500 | 28億5997万 | +4.21% | 11.44 | 5.5 |
| 04/30 | 444 | 450 | 443 | 449 | +1.58% | 6,300 | 28億7921万 | +4.91% | 11.52 | 5.54 |
| 04/28 | 440 | 442 | 438 | 442 | +0.45% | 4,100 | 28億3432万 | +3.03% | 11.34 | 5.45 |
| 04/25 | 436 | 443 | 436 | 440 | +0.92% | 2,400 | 28億2150万 | +2.56% | 11.29 | 5.43 |
| 04/24 | 433 | 441 | 433 | 436 | +0.69% | 2,400 | 27億9585万 | +1.4% | 11.18 | 5.38 |
| 04/23 | 440 | 441 | 432 | 433 | -1.37% | 5,000 | 27億7661万 | +0.7% | 11.11 | 5.34 |
| 04/22 | 442 | 446 | 439 | 439 | +1.15% | 3,600 | 28億1508万 | +2.09% | 11.26 | 5.42 |
| 04/21 | 441 | 445 | 432 | 434 | 0% | 4,500 | 27億8302万 | +0.93% | 11.13 | 5.35 |
| 04/18 | 446 | 447 | 424 | 434 | -2.91% | 13,100 | 27億8302万 | +0.93% | 11.13 | 5.35 |
| 04/17 | 435 | 447 | 432 | 447 | +3% | 3,000 | 28億6638万 | +3.95% | 11.47 | 5.51 |
| 04/16 | 427 | 440 | 426 | 434 | +3.58% | 6,400 | 27億8302万 | +0.93% | 11.13 | 5.35 |
| 04/15 | 424 | 426 | 419 | 419 | -0.95% | 2,000 | 26億8683万 | -2.56% | 10.75 | 5.17 |
| 04/14 | 415 | 424 | 415 | 423 | +2.92% | 6,600 | 27億1248万 | -1.63% | 10.85 | 5.22 |
| 04/11 | 389 | 417 | 384 | 411 | +5.12% | 12,500 | 26億3553万 | -4.42% | 10.54 | 5.07 |
| 04/10 | 400 | 400 | 382 | 391 | +8.31% | 18,900 | 25億728万 | -9.28% | 10.03 | 4.82 |
| 04/09 | 365 | 372 | 353 | 361 | -5% | 11,400 | 23億1491万 | -16.63% | 9.26 | 4.45 |
| 04/08 | 381 | 386 | 364 | 380 | +8.88% | 11,300 | 24億3675万 | -12.84% | 9.75 | 4.69 |
| 04/07 | 332 | 383 | 332 | 349 | -15.09% | 63,800 | 22億3796万 | -20.5% | 8.95 | 4.31 |
| 04/04 | 440 | 440 | 395 | 411 | -7.43% | 31,100 | 26億3553万 | -7.01% | 10.54 | 5.07 |
| 04/03 | 448 | 456 | 440 | 444 | -4.31% | 11,600 | 28億4715万 | +0.23% | 11.39 | 5.48 |
| 04/02 | 464 | 464 | 454 | 464 | +0.87% | 5,000 | 29億7540万 | +4.74% | 11.9 | 5.72 |
| 04/01 | 449 | 461 | 449 | 460 | +3.37% | 17,700 | 29億4975万 | +4.07% | 11.8 | 5.67 |
| 03/31 | 454 | 454 | 432 | 445 | -2.2% | 11,000 | 28億5356万 | +0.91% | 11.41 | 5.49 |
| 03/28 | 460 | 460 | 455 | 455 | -1.09% | 4,000 | 29億1768万 | +3.17% | 11.67 | 5.61 |
| 03/27 | 456 | 462 | 454 | 460 | +2% | 16,300 | 29億4975万 | +4.55% | 11.8 | 5.67 |
| 03/26 | 449 | 456 | 447 | 451 | -0.22% | 6,500 | 28億9203万 | +2.5% | 11.57 | 5.56 |
| 03/25 | 454 | 455 | 450 | 452 | +0.44% | 5,300 | 28億9845万 | +2.73% | 11.59 | 5.58 |
| 03/24 | 460 | 460 | 450 | 450 | -1.1% | 6,800 | 28億8562万 | +2.04% | 11.54 | 5.55 |
| 03/21 | 451 | 467 | 447 | 455 | +1.34% | 29,900 | 29億1768万 | +2.02% | 11.67 | 5.61 |
| 03/19 | 441 | 456 | 441 | 449 | +2.28% | 24,000 | 28億7921万 | -0.44% | 11.52 | 5.54 |
| 03/18 | 438 | 445 | 436 | 439 | +0.69% | 4,800 | 28億1508万 | -3.52% | 11.26 | 5.42 |
| 03/17 | 435 | 438 | 434 | 436 | +0.23% | 5,800 | 27億9585万 | -5.22% | 11.18 | 5.38 |
| 03/14 | 434 | 438 | 434 | 435 | -0.46% | 3,000 | 27億8943万 | -6.25% | 11.16 | 5.37 |
| 03/13 | 436 | 437 | 431 | 437 | 0% | 5,000 | 28億226万 | -6.42% | 11.21 | 5.39 |
| 03/12 | 426 | 437 | 426 | 437 | +2.58% | 7,400 | 28億226万 | -7.22% | 11.21 | 5.39 |
| 03/11 | 424 | 426 | 418 | 426 | -0.23% | 23,200 | 27億3172万 | -10.5% | 10.93 | 5.26 |
| 03/10 | 433 | 435 | 426 | 427 | -1.61% | 22,800 | 27億3813万 | -11.23% | 10.95 | 5.27 |
| 03/07 | 437 | 442 | 434 | 434 | -0.69% | 9,700 | 27億8302万 | -10.7% | 11.13 | 5.35 |
| 03/06 | 439 | 439 | 437 | 437 | -0.46% | 6,200 | 28億226万 | -10.82% | 11.21 | 5.39 |
| 03/05 | 437 | 441 | 435 | 439 | 0% | 9,600 | 28億1508万 | -11.13% | 11.26 | 5.42 |
| 03/04 | 434 | 445 | 430 | 439 | +0.46% | 22,500 | 28億1508万 | -11.67% | 11.26 | 5.42 |
| 03/03 | 445 | 445 | 434 | 437 | -0.46% | 13,100 | 28億226万 | -12.6% | 11.21 | 5.39 |
| 02/28 | 434 | 439 | 424 | 439 | +0.92% | 36,400 | 28億1508万 | -12.72% | 11.26 | 5.42 |
| 02/27 | 441 | 441 | 434 | 435 | -0.91% | 32,100 | 27億8943万 | -14.03% | 11.16 | 5.37 |
| 02/26 | 435 | 440 | 429 | 439 | +0.23% | 30,100 | 28億1508万 | -13.75% | 11.26 | 5.42 |
| 02/25 | 433 | 438 | 431 | 438 | 0% | 15,200 | 28億867万 | -14.45% | 11.23 | 5.4 |
| 02/21 | 435 | 443 | 432 | 438 | +0.92% | 34,900 | 28億867万 | -15.12% | 11.23 | 5.4 |
| 02/20 | 439 | 440 | 432 | 434 | -1.14% | 26,700 | 27億8302万 | -16.38% | 11.13 | 5.35 |
| 02/19 | 449 | 449 | 430 | 439 | -2.66% | 46,900 | 28億1508万 | -15.74% | 11.26 | 5.42 |
| 02/18 | 458 | 467 | 447 | 451 | -1.1% | 71,200 | 28億9203万 | -13.93% | 11.57 | 5.56 |
| 02/17 | 456 | 471 | 451 | 456 | -5% | 146,900 | 29億2410万 | -13.31% | 11.7 | 5.63 |
| 02/14 | 480 | 480 | 480 | 480 | -17.24% | 13,700 | 30億7800万 | -8.92% | 12.31 | 5.92 |
| 02/13 | 570 | 585 | 553 | 580 | +2.65% | 52,800 | 37億1925万 | +9.64% | 14.88 | 7.16 |
| 02/12 | 575 | 579 | 563 | 565 | -0.88% | 24,900 | 36億2306万 | +7.41% | 14.49 | 6.97 |
| 02/10 | 548 | 570 | 543 | 570 | +4.59% | 37,700 | 36億5512万 | +8.78% | 14.62 | 7.03 |
| 02/07 | 538 | 545 | 531 | 545 | +1.3% | 7,000 | 34億9481万 | +4.61% | 13.98 | 6.72 |
| 02/06 | 519 | 538 | 516 | 538 | +3.66% | 17,400 | 34億4992万 | +3.66% | 13.8 | 6.64 |
| 02/05 | 541 | 551 | 512 | 519 | -3.89% | 19,000 | 33億2808万 | +0.58% | 13.31 | 6.4 |
| 02/04 | 555 | 558 | 540 | 540 | -1.82% | 23,700 | 34億6275万 | +5.06% | 13.85 | 6.66 |
| 02/03 | 545 | 555 | 540 | 550 | +0.36% | 17,300 | 35億2687万 | +7.63% | 14.11 | 6.79 |
| 01/31 | 558 | 558 | 536 | 548 | -1.44% | 25,100 | 35億1405万 | +8.09% | 14.06 | 6.76 |
| 01/30 | 555 | 556 | 545 | 556 | +2.02% | 18,200 | 35億6535万 | +10.1% | 14.26 | 6.86 |
| 01/29 | 533 | 547 | 533 | 545 | +2.25% | 14,300 | 34億9481万 | +8.78% | 13.98 | 6.72 |
| 01/28 | 528 | 537 | 522 | 533 | +2.11% | 18,300 | 34億1786万 | +7.03% | 13.67 | 6.58 |
| 01/27 | 513 | 522 | 513 | 522 | +1.75% | 2,100 | 33億4732万 | +5.24% | 13.39 | 6.44 |
| 01/24 | 508 | 518 | 508 | 513 | 0% | 8,900 | 32億8961万 | +4.06% | 13.16 | 6.33 |
| 01/23 | 510 | 522 | 510 | 513 | +0.39% | 7,200 | 32億8961万 | +4.06% | 13.16 | 6.33 |
| 01/22 | 511 | 517 | 510 | 511 | 0% | 4,600 | 32億7678万 | +3.86% | 13.11 | 6.3 |
| 01/21 | 511 | 516 | 510 | 511 | -0.78% | 5,600 | 32億7678万 | +4.29% | 13.11 | 6.3 |
| 01/20 | 521 | 527 | 512 | 515 | -0.58% | 13,200 | 33億243万 | +5.32% | 13.21 | 6.35 |
| 01/17 | 509 | 524 | 509 | 518 | +0.58% | 17,100 | 33億2167万 | +6.58% | 13.29 | 6.39 |
| 01/16 | 507 | 534 | 505 | 515 | +2.18% | 55,000 | 33億243万 | +6.4% | 13.21 | 6.35 |
| 01/15 | 498 | 505 | 498 | 504 | +1.2% | 12,300 | 32億3190万 | +4.35% | 12.93 | 6.22 |
| 01/14 | 490 | 503 | 490 | 498 | +0.61% | 21,000 | 31億9342万 | +3.32% | 12.77 | 6.14 |
| 01/10 | 503 | 504 | 485 | 495 | -1.59% | 30,100 | 31億7418万 | +2.7% | 12.7 | 6.11 |
| 01/09 | 513 | 513 | 495 | 503 | -1.95% | 15,100 | 32億2548万 | +4.57% | 12.9 | 6.21 |
| 01/08 | 519 | 519 | 508 | 513 | -0.97% | 11,500 | 32億8961万 | +6.65% | 13.16 | 6.33 |
| 01/07 | 515 | 530 | 503 | 518 | +3.39% | 29,600 | 33億2167万 | +7.92% | 13.29 | 6.39 |
| 01/06 | 506 | 530 | 495 | 501 | -0.99% | 40,000 | 32億1266万 | +4.59% | 12.85 | 6.18 |
| 2024 | ||||||||||
| 12/30 | 480 | 507 | 478 | 506 | +3.48% | 33,100 | 32億4472万 | +5.64% | 8.15 | 6.24 |
| 12/27 | 463 | 490 | 463 | 489 | +5.16% | 21,200 | 31億3571万 | +2.09% | 7.87 | 6.03 |
| 12/26 | 461 | 470 | 448 | 465 | +0.65% | 69,900 | 29億8181万 | -3.13% | 7.49 | 5.74 |
| 12/25 | 463 | 474 | 460 | 462 | -0.22% | 27,500 | 29億6257万 | -4.15% | 7.44 | 5.7 |
| 12/24 | 460 | 469 | 454 | 463 | -1.28% | 23,600 | 29億6898万 | -4.14% | 7.45 | 5.71 |
| 12/23 | 479 | 479 | 467 | 469 | -2.29% | 21,700 | 30億746万 | -3.3% | 7.55 | 5.79 |
| 12/20 | 474 | 480 | 470 | 480 | +2.35% | 16,200 | 30億7800万 | -1.44% | 7.73 | 5.92 |
| 12/19 | 458 | 470 | 454 | 469 | +0.64% | 26,200 | 30億746万 | -4.29% | 7.55 | 5.79 |
| 12/18 | 474 | 474 | 464 | 466 | -0.64% | 23,600 | 29億8822万 | -5.67% | 7.5 | 5.75 |
| 12/17 | 470 | 477 | 462 | 469 | -0.42% | 18,100 | 30億746万 | -5.63% | 7.55 | 5.79 |
| 12/16 | 491 | 491 | 469 | 471 | -4.07% | 36,700 | 30億2028万 | -5.8% | 7.58 | 5.81 |
| 12/13 | 495 | 499 | 484 | 491 | -0.81% | 32,600 | 31億4853万 | -2.19% | 7.9 | 6.06 |
| 12/12 | 475 | 496 | 475 | 495 | +5.1% | 46,100 | 31億7418万 | -1.59% | 7.97 | 6.11 |
| 12/11 | 470 | 480 | 465 | 471 | +0.64% | 19,500 | 30億2028万 | -6.55% | 7.58 | 5.81 |
| 12/10 | 465 | 472 | 462 | 468 | +1.96% | 19,400 | 30億105万 | -7.51% | 7.53 | 5.77 |
| 12/09 | 459 | 466 | 445 | 459 | -1.08% | 37,400 | 29億4333万 | -9.47% | 7.39 | 5.66 |
| 12/06 | 480 | 480 | 460 | 464 | -2.52% | 66,600 | 29億7540万 | -8.84% | 7.47 | 5.72 |
| 12/05 | 498 | 498 | 475 | 476 | -4.23% | 33,600 | 30億5235万 | -6.85% | 7.66 | 5.87 |
| 12/04 | 482 | 499 | 471 | 497 | +1.43% | 41,500 | 31億8701万 | -3.12% | 8 | 6.13 |
| 12/03 | 475 | 490 | 471 | 490 | +2.73% | 33,900 | 31億4212万 | -4.67% | 7.89 | 6.04 |
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 12月期 | 6,190 7/9 | 929 12/25 | 876,200 7/11 | 174億3289万 | 26億1634万 | +52.61% 7/9 | -45.61% 8/22 |
| 2019年 12月期 | 1,790 4/11 | 850 11/21 11/20 | 484,200 12/3 | 50億4117万 | 23億9589万 | +45.46% 12/3 | -20.21% 8/16 |
| 2020年 12月期 | 1,038 1/9 | 329 3/13 | 89,700 8/27 | 29億2581万 | 9億2735万 | +50.61% 5/27 | -42.92% 3/12 |
| 2021年 12月期 | 1,297 3/1 | 360 1/15 1/14 | 1,839,700 3/1 | 39億5753万 | 10億9846万 | +101.14% 3/1 | -18.92% 4/2 |
| 2022年 12月期 | 649 10/3 | 283 3/7 | 616,300 9/14 | 23億2504万 | 9億8017万 | +53.95% 9/15 | -17.2% 10/31 |
| 2023年 12月期 | 655 8/24 | 335 3/30 | 743,600 8/24 | 40億578万 | 12億3363万 | +41.61% 8/23 | -19.81% 3/1 |
| 2024年 12月期 | 742 8/26 | 363 4/12 4/8 他3件 | 342,500 5/16 | 47億5807万 | 22億8780万 | +24.75% 5/23 | -20.49% 8/6 |
| 最新 | 460 2025/5/2 | 9,100 | 29億4975万 | +7.48% 428 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/05/02 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
283円（2022/03/07） - 63%（1.63倍）
460円（5/2）