株価チャート
株価
5/23
- 前日 (5/22)
- 965
- 始値
- 964
- 高値
- 964
- 安値
- 950
- 終値 -1.24%
- 953
- 出来高 +56.06%
- 10,300
乖離率
- 株価（5日）
移動平均値 - -1.04%
963 - 株価（25日）
移動平均値 - -1.75%
970 - 出来高（5日）
移動平均値 - -37.12%
16,380
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 964 | 964 | 950 | 953 | -1.24% | 10,300 | 22億5548万 | -1.75% | 30.9 | 0.76 |
| 05/22 | 960 | 970 | 960 | 965 | +0.21% | 6,600 | 22億8388万 | -0.52% | 31.29 | 0.77 |
| 05/21 | 966 | 1,070 | 953 | 963 | -0.31% | 58,400 | 22億7915万 | -0.62% | 31.22 | 0.77 |
| 05/20 | 969 | 969 | 966 | 966 | -0.31% | 2,700 | 22億6254万 | -0.31% | 31.32 | 0.77 |
| 05/19 | 977 | 977 | 968 | 969 | -0.31% | 3,900 | 22億6956万 | +0.1% | 31.42 | 0.77 |
| 05/16 | 972 | 972 | 968 | 972 | +0.21% | 5,600 | 22億7659万 | +0.52% | 31.51 | 0.78 |
| 05/15 | 974 | 974 | 967 | 970 | +0.41% | 2,700 | 22億7190万 | +0.31% | 31.45 | 0.77 |
| 05/14 | 971 | 976 | 966 | 966 | -0.62% | 2,300 | 22億6254万 | 0% | 31.32 | 0.77 |
| 05/13 | 975 | 975 | 967 | 972 | +0.21% | 3,800 | 22億7659万 | +0.41% | 31.51 | 0.78 |
| 05/12 | 981 | 981 | 967 | 970 | +0.41% | 7,800 | 22億7190万 | +0.1% | 31.45 | 0.77 |
| 05/09 | 968 | 978 | 966 | 966 | -0.82% | 4,100 | 22億6254万 | -0.62% | 31.32 | 0.77 |
| 05/08 | 973 | 974 | 963 | 974 | +0.1% | 6,500 | 22億8127万 | -0.2% | 31.58 | 0.78 |
| 05/07 | 979 | 979 | 971 | 973 | -0.51% | 3,900 | 22億7893万 | -0.61% | 31.55 | 0.78 |
| 05/02 | 982 | 982 | 975 | 978 | -0.41% | 1,800 | 22億9064万 | -0.41% | 31.71 | 0.78 |
| 05/01 | 984 | 984 | 972 | 982 | +0.72% | 2,800 | 23億1万 | -0.41% | 31.84 | 0.78 |
| 04/30 | 975 | 979 | 971 | 975 | +0.1% | 3,000 | 22億8362万 | -1.52% | 31.61 | 0.78 |
| 04/28 | 984 | 992 | 974 | 974 | -0.51% | 5,600 | 22億8127万 | -2.01% | 31.58 | 0.78 |
| 04/25 | 976 | 990 | 975 | 979 | +0.93% | 3,000 | 22億9298万 | -1.9% | 31.74 | 0.78 |
| 04/24 | 978 | 985 | 966 | 970 | -0.61% | 8,700 | 22億7190万 | -3.19% | 31.45 | 0.77 |
| 04/23 | 974 | 984 | 974 | 976 | +0.31% | 3,400 | 22億8596万 | -2.98% | 31.64 | 0.78 |
| 04/22 | 973 | 984 | 964 | 973 | +0.21% | 5,300 | 22億7893万 | -3.66% | 31.55 | 0.78 |
| 04/21 | 975 | 1,108 | 965 | 971 | +0.73% | 124,400 | 22億7425万 | -4.43% | 31.48 | 0.77 |
| 04/18 | 964 | 968 | 962 | 964 | 0% | 4,800 | 22億5785万 | -5.58% | 31.25 | 0.77 |
| 04/17 | 962 | 965 | 956 | 964 | +0.94% | 4,700 | 22億5785万 | -6.13% | 31.25 | 0.77 |
| 04/16 | 966 | 969 | 955 | 955 | -0.42% | 6,000 | 22億3677万 | -7.55% | 30.96 | 0.76 |
| 04/15 | 963 | 969 | 956 | 959 | +0.42% | 8,100 | 22億4614万 | -7.7% | 31.09 | 0.76 |
| 04/14 | 955 | 965 | 952 | 955 | +0.53% | 6,800 | 22億3677万 | -8.61% | 30.96 | 0.76 |
| 04/11 | 948 | 953 | 947 | 950 | +0.42% | 5,900 | 22億2506万 | -9.61% | 30.8 | 0.76 |
| 04/10 | 956 | 973 | 945 | 946 | +0.11% | 12,900 | 22億1569万 | -10.5% | 30.67 | 0.75 |
| 04/09 | 950 | 954 | 924 | 945 | -1.87% | 13,100 | 22億1335万 | -11.18% | 30.64 | 0.75 |
| 04/08 | 985 | 985 | 952 | 963 | +0.84% | 8,700 | 22億5551万 | -10% | 31.22 | 0.77 |
| 04/07 | 991 | 1,128 | 951 | 955 | -5.26% | 31,600 | 22億3677万 | -11.25% | 30.96 | 0.76 |
| 04/04 | 1,000 | 1,050 | 1,000 | 1,008 | +0.8% | 17,000 | 23億6091万 | -6.93% | 32.68 | 0.8 |
| 04/03 | 1,041 | 1,349 | 995 | 1,000 | -4.67% | 164,200 | 23億4217万 | -8% | 32.42 | 0.8 |
| 04/02 | 1,051 | 1,053 | 1,046 | 1,049 | -0.19% | 5,200 | 24億5694万 | -3.94% | 34.01 | 0.84 |
| 04/01 | 1,056 | 1,057 | 1,048 | 1,051 | +0.1% | 3,300 | 24億6162万 | -3.93% | 34.07 | 0.84 |
| 03/31 | 1,064 | 1,079 | 1,050 | 1,050 | -1.69% | 9,700 | 24億5928万 | -4.28% | 34.04 | 0.83 |
| 03/28 | 1,070 | 1,071 | 1,067 | 1,068 | 0% | 2,700 | 25億144万 | -2.91% | 34.63 | 0.84 |
| 03/27 | 1,074 | 1,074 | 1,065 | 1,068 | -0.19% | 6,400 | 25億144万 | -3.17% | 34.63 | 0.84 |
| 03/26 | 1,077 | 1,077 | 1,068 | 1,070 | -0.56% | 6,400 | 25億612万 | -3.17% | 34.69 | 0.84 |
| 03/25 | 1,076 | 1,078 | 1,070 | 1,076 | 0% | 8,100 | 25億2018万 | -2.89% | 34.88 | 0.85 |
| 03/24 | 1,080 | 1,082 | 1,076 | 1,076 | -0.37% | 5,600 | 25億2018万 | -3.15% | 34.88 | 0.85 |
| 03/21 | 1,080 | 1,083 | 1,077 | 1,080 | +0.09% | 4,300 | 25億2954万 | -3.05% | 35.01 | 0.85 |
| 03/19 | 1,082 | 1,086 | 1,079 | 1,079 | -0.74% | 6,800 | 25億2720万 | -3.4% | 34.98 | 0.85 |
| 03/18 | 1,101 | 1,101 | 1,077 | 1,087 | -1.18% | 6,000 | 25億4594万 | -3.03% | 35.24 | 0.86 |
| 03/17 | 1,110 | 1,110 | 1,076 | 1,100 | -0.72% | 8,700 | 25億7639万 | -2.14% | 35.66 | 0.87 |
| 03/14 | 1,110 | 1,110 | 1,108 | 1,108 | -0.18% | 1,700 | 25億9512万 | -1.6% | 35.92 | 0.87 |
| 03/13 | 1,108 | 1,115 | 1,108 | 1,110 | +0.18% | 4,400 | 25億9981万 | -1.51% | 35.99 | 0.88 |
| 03/12 | 1,110 | 1,110 | 1,104 | 1,108 | +0.18% | 2,600 | 25億9512万 | -1.77% | 35.92 | 0.87 |
| 03/11 | 1,109 | 1,110 | 1,102 | 1,106 | -0.27% | 3,000 | 25億9044万 | -2.12% | 35.86 | 0.87 |
| 03/10 | 1,114 | 1,114 | 1,109 | 1,109 | +0.09% | 2,400 | 25億9747万 | -2.03% | 35.95 | 0.88 |
| 03/07 | 1,107 | 1,110 | 1,103 | 1,108 | +0.09% | 3,400 | 25億9512万 | -2.29% | 35.92 | 0.87 |
| 03/06 | 1,108 | 1,110 | 1,107 | 1,107 | 0% | 2,000 | 25億9278万 | -2.55% | 35.89 | 0.87 |
| 03/05 | 1,108 | 1,111 | 1,107 | 1,107 | -0.09% | 2,600 | 25億9278万 | -2.72% | 35.89 | 0.87 |
| 03/04 | 1,115 | 1,115 | 1,107 | 1,108 | -0.72% | 3,200 | 25億9512万 | -2.81% | 35.92 | 0.87 |
| 03/03 | 1,118 | 1,118 | 1,111 | 1,116 | -0.18% | 4,400 | 26億1386万 | -2.28% | 36.18 | 0.88 |
| 02/28 | 1,118 | 1,124 | 1,115 | 1,118 | +0.09% | 1,300 | 26億1855万 | -2.19% | 36.25 | 0.88 |
| 02/27 | 1,113 | 1,121 | 1,113 | 1,117 | +0.27% | 3,900 | 26億1620万 | -2.36% | 36.21 | 0.88 |
| 02/26 | 1,120 | 1,120 | 1,114 | 1,114 | -0.54% | 1,600 | 26億918万 | -2.79% | 36.12 | 0.88 |
| 02/25 | 1,118 | 1,125 | 1,114 | 1,120 | +0.18% | 3,800 | 26億2323万 | -2.35% | 36.31 | 0.88 |
| 02/21 | 1,121 | 1,128 | 1,118 | 1,118 | -0.27% | 2,200 | 26億1855万 | -2.7% | 36.25 | 0.88 |
| 02/20 | 1,132 | 1,132 | 1,118 | 1,121 | -0.97% | 5,200 | 26億2557万 | -2.52% | 36.34 | 0.88 |
| 02/19 | 1,140 | 1,140 | 1,132 | 1,132 | -0.44% | 3,100 | 26億5134万 | -1.74% | 36.7 | 0.89 |
| 02/18 | 1,140 | 1,140 | 1,137 | 1,137 | -0.26% | 2,400 | 26億6305万 | -1.47% | 36.86 | 0.9 |
| 02/17 | 1,153 | 1,153 | 1,140 | 1,140 | -0.44% | 3,600 | 26億7007万 | -1.47% | 36.96 | 0.9 |
| 02/14 | 1,149 | 1,150 | 1,145 | 1,145 | -0.35% | 1,700 | 26億8179万 | -1.29% | 37.12 | 0.9 |
| 02/13 | 1,161 | 1,161 | 1,147 | 1,149 | -0.09% | 2,200 | 26億9115万 | -1.12% | 37.25 | 0.91 |
| 02/12 | 1,159 | 1,165 | 1,148 | 1,150 | -3.77% | 7,300 | 26億9350万 | -1.37% | 37.28 | 0.91 |
| 02/10 | 1,163 | 1,195 | 1,145 | 1,195 | +3.91% | 4,700 | 27億9889万 | +2.05% | 38.74 | 0.94 |
| 02/07 | 1,147 | 1,150 | 1,141 | 1,150 | +0.26% | 1,100 | 26億9350万 | -2.21% | 37.28 | 0.91 |
| 02/06 | 1,141 | 1,149 | 1,140 | 1,147 | +0.61% | 1,400 | 26億8647万 | -3.04% | 37.19 | 0.91 |
| 02/05 | 1,149 | 1,150 | 1,140 | 1,140 | 0% | 1,800 | 26億7007万 | -4.76% | 36.96 | 0.9 |
| 02/04 | 1,141 | 1,150 | 1,140 | 1,140 | -0.35% | 2,600 | 26億7007万 | -5.79% | 36.96 | 0.9 |
| 02/03 | 1,171 | 1,171 | 1,141 | 1,144 | -1.12% | 5,200 | 26億7944万 | -6.54% | 37.09 | 0.9 |
| 01/31 | 1,165 | 1,165 | 1,152 | 1,157 | -0.26% | 2,400 | 27億989万 | -6.54% | 37.51 | 0.91 |
| 01/30 | 1,168 | 1,172 | 1,160 | 1,160 | -0.17% | 2,500 | 27億1692万 | -7.27% | 37.61 | 0.92 |
| 01/29 | 1,162 | 1,166 | 1,160 | 1,162 | +0.26% | 5,600 | 27億2160万 | -8% | 37.67 | 0.92 |
| 01/28 | 1,150 | 1,161 | 1,144 | 1,159 | +0.61% | 1,700 | 27億1458万 | -9.17% | 37.58 | 0.91 |
| 01/27 | 1,155 | 1,155 | 1,144 | 1,152 | -0.35% | 5,300 | 26億9818万 | -10.63% | 37.35 | 0.91 |
| 01/24 | 1,166 | 1,166 | 1,143 | 1,156 | +1.23% | 2,900 | 27億755万 | -11.21% | 37.48 | 0.91 |
| 01/23 | 1,156 | 1,159 | 1,142 | 1,142 | -1.13% | 2,700 | 26億7476万 | -13.16% | 37.02 | 0.9 |
| 01/22 | 1,154 | 1,160 | 1,150 | 1,155 | -0.26% | 2,400 | 27億521万 | -13.03% | 37.45 | 0.91 |
| 01/21 | 1,152 | 1,158 | 1,150 | 1,158 | +0.52% | 3,800 | 27億1223万 | -13.65% | 37.54 | 0.91 |
| 01/20 | 1,150 | 1,153 | 1,135 | 1,152 | -0.17% | 5,300 | 26億9818万 | -14.92% | 37.35 | 0.91 |
| 01/17 | 1,156 | 1,156 | 1,130 | 1,154 | -0.6% | 6,100 | 27億286万 | -15.58% | 37.41 | 0.91 |
| 01/16 | 1,173 | 1,174 | 1,161 | 1,161 | -0.94% | 5,200 | 27億1926万 | -15.87% | 37.64 | 0.92 |
| 01/15 | 1,181 | 1,184 | 1,161 | 1,172 | -0.76% | 6,300 | 27億4502万 | -15.87% | 38 | 0.92 |
| 01/14 | 1,202 | 1,202 | 1,181 | 1,181 | -1.75% | 6,500 | 27億6610万 | -16% | 38.29 | 0.93 |
| 01/10 | 1,219 | 1,219 | 1,202 | 1,202 | -1.15% | 3,500 | 28億1529万 | -15.35% | 38.97 | 0.95 |
| 01/09 | 1,218 | 1,224 | 1,203 | 1,216 | +0.75% | 6,000 | 28億4808万 | -15.14% | 39.42 | 0.96 |
| 01/08 | 1,228 | 1,228 | 1,207 | 1,207 | -2.43% | 8,300 | 28億2700万 | -16.59% | 39.13 | 0.95 |
| 01/07 | 1,281 | 1,281 | 1,224 | 1,237 | -3.51% | 10,700 | 28億9727万 | -15.27% | 40.1 | 0.98 |
| 01/06 | 1,316 | 1,316 | 1,280 | 1,282 | -3.03% | 10,700 | 30億266万 | -12.85% | 41.56 | 1.01 |
| 2024 | ||||||||||
| 12/30 | 1,320 | 1,330 | 1,317 | 1,322 | +0.15% | 9,800 | 30億9635万 | -10.68% | 27.89 | 1.01 |
| 12/27 | 1,300 | 1,332 | 1,285 | 1,320 | -11.41% | 48,800 | 30億9167万 | -11.29% | 27.85 | 1.01 |
| 12/26 | 1,481 | 1,490 | 1,480 | 1,490 | +0.61% | 15,900 | 34億8984万 | -0.4% | 31.44 | 1.14 |
| 12/25 | 1,480 | 1,481 | 1,475 | 1,481 | +0.07% | 8,000 | 34億6876万 | -1.07% | 31.25 | 1.13 |
| 12/24 | 1,479 | 1,481 | 1,474 | 1,480 | -0.07% | 5,400 | 34億6641万 | -1.27% | 31.23 | 1.13 |
| 12/23 | 1,482 | 1,483 | 1,476 | 1,481 | 0% | 6,600 | 34億6876万 | -1.27% | 31.25 | 1.13 |
| 12/20 | 1,472 | 1,485 | 1,472 | 1,481 | +0.41% | 3,000 | 34億6876万 | -1.33% | 31.25 | 1.13 |
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 | 2,569 12/22 | 1,805 12/29 | 2,234,500 12/22 | 56億3227万 | 39億5728万 | +8% 2/6 | - |
| 2023年 12月期 | 2,192 2/7 | 1,201 5/30 5/29 | 91,400 8/14 | 50億4576万 | 27億8746万 | +13.95% 11/28 | -23.76% 5/19 |
| 2024年 12月期 | 1,775 2/6 | 1,150 8/6 | 72,000 2/13 | 41億1969万 | 26億9350万 | +7.58% 2/8 | -17.68% 8/5 |
| 最新 | 953 2025/5/23 | 10,300 | 22億5548万 | -1.75% 970 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/05/23 vs 2024/12/30
- -28%（0.72倍）