株価チャート
株価
5/22
- 前日 (5/21)
- 1,385
- 始値
- 1,360
- 高値
- 1,370
- 安値
- 1,290
- 終値 -4.48%
- 1,323
- 出来高 -11.27%
- 7,509,400
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,324 - 株価（25日）
移動平均値 - +22.61%
1,079 - 出来高（5日）
移動平均値 - -18.08%
9,166,860
2024/12/19～2025/05/22
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 | ||||||||||
| 05/22 | 1,360 | 1,370 | 1,290 | 1,323 | -4.48% | 7,509,400 | 1398億829万 | +22.61% | - | 20.29 |
| 05/21 | 1,265 | 1,395 | 1,264 | 1,385 | +7.2% | 8,463,500 | 1463億6015万 | +31.28% | - | 21.24 |
| 05/20 | 1,317 | 1,333 | 1,261 | 1,292 | -1.22% | 6,176,700 | 1365億3236万 | +25.56% | - | 19.81 |
| 05/19 | 1,300 | 1,415 | 1,260 | 1,308 | -0.15% | 12,317,500 | 1382億2316万 | +30.02% | - | 20.06 |
| 05/16 | 1,440 | 1,460 | 1,302 | 1,310 | -7.16% | 11,367,200 | 1384億3451万 | +33.95% | - | 20.09 |
| 05/15 | 1,350 | 1,425 | 1,341 | 1,411 | +4.99% | 10,721,400 | 1491億771万 | +48.06% | - | 21.64 |
| 05/14 | 1,326 | 1,375 | 1,306 | 1,344 | -1.39% | 8,830,900 | 1420億2747万 | +46.09% | - | 20.61 |
| 05/13 | 1,312 | 1,387 | 1,288 | 1,363 | +5.09% | 14,274,700 | 1440億3530万 | +52.8% | - | 20.9 |
| 05/12 | 1,161 | 1,297 | 1,145 | 1,297 | +14.27% | 15,526,700 | 1370億6073万 | +49.94% | - | 19.89 |
| 05/09 | 1,103 | 1,152 | 1,097 | 1,135 | +2.71% | 6,969,900 | 1199億4135万 | +34.8% | - | 17.4 |
| 05/08 | 1,081 | 1,136 | 1,067 | 1,105 | +3.46% | 8,042,100 | 1167億7109万 | +33.94% | - | 16.94 |
| 05/07 | 1,075 | 1,136 | 1,048 | 1,068 | -0.56% | 8,509,600 | 1128億6111万 | +31.69% | - | 16.38 |
| 05/02 | 1,065 | 1,097 | 1,033 | 1,074 | +1.32% | 6,309,500 | 1134億9516万 | +34.42% | - | 16.47 |
| 05/01 | 1,014 | 1,083 | 995 | 1,060 | +5.16% | 8,809,900 | 1120億1571万 | +34.69% | - | 16.25 |
| 04/30 | 1,005 | 1,010 | 969 | 1,008 | +3.38% | 6,078,900 | 1065億2060万 | +30.23% | - | 15.46 |
| 04/28 | 973 | 1,039 | 965 | 975 | +6.79% | 10,963,100 | 1030億3332万 | +27.62% | - | 14.95 |
| 04/25 | 895 | 928 | 878 | 913 | +3.75% | 7,148,100 | 964億8146万 | +20.93% | - | 14 |
| 04/24 | 878 | 897 | 852 | 880 | +1.97% | 3,558,600 | 929億9417万 | +17.65% | - | 13.49 |
| 04/23 | 837 | 872 | 828 | 863 | +6.94% | 4,138,200 | 911億9770万 | +16.62% | - | 13.23 |
| 04/22 | 824 | 834 | 796 | 807 | -5.39% | 3,910,100 | 852億7672万 | +10.1% | - | 12.37 |
| 04/21 | 877 | 903 | 850 | 853 | -1.04% | 5,506,100 | 901億3760万 | +17.01% | - | 13.08 |
| 04/18 | 811 | 883 | 808 | 862 | +4.36% | 4,314,300 | 910億8864万 | +19.39% | - | 13.22 |
| 04/17 | 752 | 844 | 750 | 826 | +9.84% | 6,406,100 | 872億8447万 | +15.52% | - | 12.67 |
| 04/16 | 758 | 765 | 739 | 752 | -1.05% | 1,881,600 | 794億6480万 | +5.92% | - | 11.53 |
| 04/15 | 755 | 765 | 737 | 760 | +3.68% | 2,759,500 | 803億1017万 | +7.8% | - | 11.65 |
| 04/14 | 722 | 756 | 702 | 733 | +1.66% | 2,953,000 | 774億5705万 | +4.56% | - | 11.24 |
| 04/11 | 675 | 723 | 673 | 721 | +1.55% | 3,050,300 | 761億8899万 | +3.3% | - | 11.06 |
| 04/10 | 700 | 710 | 675 | 710 | +12.7% | 3,030,300 | 750億2661万 | +2.16% | - | 10.89 |
| 04/09 | 665 | 669 | 608 | 630 | -5.83% | 2,933,300 | 665億7290万 | -9.22% | - | 9.66 |
| 04/08 | 647 | 676 | 642 | 669 | +15.34% | 2,628,300 | 706億9408万 | -3.74% | - | 10.26 |
| 04/07 | 561 | 614 | 555 | 580 | -10.49% | 3,742,600 | 612億8934万 | -16.55% | - | 8.89 |
| 04/04 | 702 | 708 | 622 | 648 | -8.35% | 4,119,900 | 684億7499万 | -6.9% | - | 9.94 |
| 04/03 | 680 | 722 | 677 | 707 | -1.26% | 1,723,500 | 747億959万 | +1.58% | - | 10.84 |
| 04/02 | 717 | 723 | 693 | 716 | +0.85% | 2,016,300 | 756億6063万 | +3.47% | - | 10.98 |
| 04/01 | 765 | 765 | 705 | 710 | -5.96% | 2,232,800 | 750億2661万 | +3.2% | - | 10.89 |
| 03/31 | 748 | 763 | 733 | 755 | -1.05% | 1,598,900 | 797億8181万 | +10.22% | - | 11.57 |
| 03/28 | 773 | 795 | 760 | 763 | -0.91% | 2,657,500 | 785億2893万 | +12.37% | - | 11.38 |
| 03/27 | 755 | 782 | 743 | 770 | +3.08% | 2,309,300 | 792億4938万 | +14.24% | - | 11.49 |
| 03/26 | 750 | 775 | 739 | 747 | 0% | 2,139,900 | 768億8219万 | +11.83% | - | 11.15 |
| 03/25 | 740 | 752 | 725 | 747 | +0.67% | 1,378,400 | 768億8219万 | +12.67% | - | 11.15 |
| 03/24 | 732 | 759 | 727 | 742 | +0.27% | 1,847,900 | 761億9406万 | +12.59% | - | 11.05 |
| 03/21 | 699 | 760 | 698 | 740 | +6.02% | 3,013,100 | 759億8869万 | +12.98% | - | 11.02 |
| 03/19 | 673 | 704 | 672 | 698 | +3.56% | 1,234,900 | 716億7582万 | +7.06% | - | 10.39 |
| 03/18 | 708 | 708 | 672 | 674 | -3.99% | 1,930,500 | 692億1132万 | +3.85% | - | 10.03 |
| 03/17 | 685 | 714 | 682 | 702 | +1.59% | 1,756,900 | 720億8657万 | +8.67% | - | 10.45 |
| 03/14 | 684 | 703 | 677 | 691 | +1.17% | 1,571,600 | 709億5700万 | +7.3% | - | 10.29 |
| 03/13 | 697 | 715 | 682 | 683 | -1.3% | 3,032,400 | 701億3550万 | +6.39% | - | 10.17 |
| 03/12 | 665 | 705 | 654 | 692 | +6.79% | 4,261,800 | 710億5969万 | +8.13% | - | 10.3 |
| 03/11 | 640 | 652 | 629 | 648 | -0.92% | 1,259,600 | 665億4145万 | +1.57% | - | 9.65 |
| 03/10 | 661 | 662 | 643 | 654 | +1.4% | 804,000 | 671億5757万 | +2.35% | - | 9.74 |
| 03/07 | 655 | 667 | 645 | 645 | -3.01% | 1,262,800 | 662億3338万 | +0.94% | - | 9.6 |
| 03/06 | 675 | 677 | 658 | 665 | -0.45% | 1,280,400 | 682億8713万 | +3.91% | - | 9.9 |
| 03/05 | 668 | 704 | 649 | 668 | +2.77% | 3,895,500 | 685億9519万 | +4.38% | - | 9.94 |
| 03/04 | 657 | 657 | 626 | 650 | -3.13% | 1,844,000 | 667億4682万 | +1.72% | - | 9.68 |
| 03/03 | 639 | 674 | 631 | 671 | +7.53% | 2,219,500 | 689億326万 | +4.84% | - | 9.99 |
| 02/28 | 629 | 645 | 615 | 624 | -2.04% | 1,029,200 | 640億7695万 | -2.5% | - | 9.29 |
| 02/27 | 620 | 639 | 620 | 637 | +2.74% | 885,700 | 654億1188万 | -0.93% | - | 9.48 |
| 02/26 | 623 | 626 | 611 | 620 | +0.98% | 574,500 | 636億6620万 | -4.02% | - | 9.23 |
| 02/25 | 615 | 623 | 608 | 614 | -1.44% | 654,200 | 630億5007万 | -5.54% | - | 9.14 |
| 02/21 | 619 | 624 | 617 | 623 | +1.3% | 557,700 | 639億5486万 | -4.3% | - | 9.27 |
| 02/20 | 615 | 628 | 613 | 615 | -1.13% | 701,400 | 631億3361万 | -5.96% | - | 9.15 |
| 02/19 | 637 | 658 | 615 | 622 | -2.05% | 1,900,400 | 638億5220万 | -5.76% | - | 9.26 |
| 02/18 | 631 | 638 | 626 | 635 | +1.44% | 755,600 | 651億8673万 | -4.8% | - | 9.45 |
| 02/17 | 650 | 653 | 626 | 626 | -0.79% | 1,460,900 | 642億6283万 | -7.67% | - | 9.32 |
| 02/14 | 654 | 656 | 630 | 631 | -3.07% | 1,757,100 | 647億7611万 | -8.28% | - | 9.39 |
| 02/13 | 660 | 660 | 637 | 651 | +0.15% | 2,113,500 | 668億2924万 | -6.6% | - | 9.69 |
| 02/12 | 620 | 655 | 617 | 650 | +4.5% | 2,035,100 | 667億2658万 | -7.01% | - | 9.67 |
| 02/10 | 627 | 637 | 615 | 622 | +0.32% | 1,007,300 | 638億5220万 | -11.14% | - | 9.26 |
| 02/07 | 623 | 627 | 606 | 620 | -3.58% | 2,746,800 | 636億4689万 | -11.81% | - | 9.23 |
| 02/06 | 634 | 691 | 627 | 643 | +1.74% | 8,276,500 | 660億798万 | -8.79% | - | 9.57 |
| 02/05 | 638 | 640 | 621 | 632 | -1.56% | 1,327,400 | 648億7877万 | -10.48% | - | 9.41 |
| 02/04 | 649 | 654 | 635 | 642 | +0.16% | 1,190,800 | 653億5751万 | -8.94% | - | 9.47 |
| 02/03 | 668 | 670 | 640 | 641 | -4.47% | 1,493,300 | 652億5571万 | -8.82% | - | 9.46 |
| 01/31 | 661 | 674 | 651 | 671 | +1.36% | 868,000 | 664億6455万 | -4.42% | - | 9.63 |
| 01/30 | 667 | 673 | 657 | 662 | -0.6% | 743,000 | 655億7307万 | -5.43% | - | 9.51 |
| 01/29 | 651 | 669 | 649 | 666 | +1.52% | 696,300 | 659億6928万 | -4.31% | - | 9.56 |
| 01/28 | 650 | 657 | 646 | 656 | -0.3% | 821,100 | 649億7875万 | -5.07% | - | 9.42 |
| 01/27 | 672 | 675 | 657 | 658 | -2.52% | 1,148,500 | 651億7686万 | -4.22% | - | 9.45 |
| 01/24 | 667 | 684 | 666 | 675 | +1.35% | 1,493,200 | 668億6076万 | -1.03% | - | 9.69 |
| 01/23 | 697 | 698 | 665 | 666 | -5.13% | 2,297,600 | 659億6928万 | -1.48% | - | 9.56 |
| 01/22 | 700 | 715 | 680 | 702 | +1.01% | 3,137,100 | 694億33万 | +4.78% | - | 10.06 |
| 01/21 | 712 | 735 | 687 | 695 | -4.01% | 3,658,600 | 687億831万 | +4.83% | - | 9.96 |
| 01/20 | 662 | 735 | 658 | 724 | +10.37% | 6,239,200 | 715億7527万 | +10.37% | - | 10.38 |
| 01/17 | 673 | 688 | 630 | 656 | -4.37% | 6,098,500 | 648億5273万 | +1.39% | - | 9.4 |
| 01/16 | 779 | 805 | 679 | 686 | -10.21% | 10,850,300 | 678億1856万 | +6.85% | - | 9.83 |
| 01/15 | 810 | 834 | 711 | 764 | -5.8% | 12,793,500 | 755億2971万 | +20.31% | - | 10.95 |
| 01/14 | 890 | 891 | 805 | 811 | -8.98% | 7,645,300 | 801億7617万 | +29.76% | - | 11.62 |
| 01/10 | 898 | 923 | 883 | 891 | +0.11% | 9,187,600 | 880億8504万 | +45.11% | - | 12.77 |
| 01/09 | 850 | 928 | 804 | 890 | +5.45% | 17,702,800 | 879億8618万 | +48.09% | - | 12.75 |
| 01/08 | 720 | 860 | 704 | 844 | +18.87% | 16,046,400 | 834億3858万 | +43.78% | - | 12.1 |
| 01/07 | 681 | 721 | 675 | 710 | +4.26% | 3,049,800 | 701億9122万 | +23.48% | - | 10.18 |
| 01/06 | 695 | 709 | 678 | 681 | +0.15% | 2,528,600 | 673億2426万 | +20.11% | - | 9.76 |
| 2024 | ||||||||||
| 12/30 | 689 | 694 | 661 | 680 | +1.64% | 3,056,200 | 672億2540万 | +21.21% | - | 14.71 |
| 12/27 | 682 | 684 | 656 | 669 | -0.89% | 2,707,500 | 661億3793万 | +20.76% | - | 14.47 |
| 12/26 | 603 | 692 | 600 | 675 | +12.88% | 7,681,300 | 667億3109万 | +23.18% | - | 14.6 |
| 12/25 | 595 | 599 | 582 | 598 | -0.83% | 1,705,100 | 591億1880万 | +10.33% | - | 12.94 |
| 12/24 | 619 | 619 | 588 | 603 | -2.74% | 2,039,200 | 596億822万 | +11.46% | - | 13.04 |
| 12/23 | 630 | 645 | 596 | 620 | -0.64% | 3,601,900 | 612億8872万 | +14.6% | - | 13.41 |
| 12/20 | 569 | 656 | 567 | 624 | +10.83% | 7,956,800 | 616億8413万 | +15.56% | - | 13.5 |
| 12/19 | 537 | 590 | 530 | 563 | +4.26% | 3,900,900 | 556億5411万 | +4.45% | - | 12.18 |
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 | |
| 2024年 3月期 | 2,373 4/19 | 730 10/20 | 29,442,100 4/19 | 1908億3813万 | 598億4966万 | +46.06% 5/29 | -39.3% 10/11 |
| 2025年 3月期 | 928 1/9 | 430 8/5 | 17,702,800 1/9 | 917億4289万 | 400億5994万 | +48.17% 1/9 | -35.12% 8/5 |
| 最新 | 1,323 2025/5/22 | 7,509,400 | 1399億3739万 | +22.61% 1,079 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/05/22 vs 2024/12/30
- 95%（1.95倍）
- 過去安値
430円（2024/08/05） - 208%（3.08倍）
1,323円（5/22）