L is B（145A）の株価チャート
株価
5/8
- 前日 (5/7)
- 856
- 始値
- 852
- 高値
- 852
- 安値
- 820
- 終値 -3.04%
- 830
- 出来高 +22.5%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -2.01%
847 - 株価（25日）
移動平均値 - +1.72%
816 - 出来高（5日）
移動平均値 - +23.43%
7,940
2025/12/05～2026/05/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/08 | 852 | 852 | 820 | 830 | -3.04% | 9,800 | 42億5358万 | +1.72% | 23.63 | 2.3 |
| 05/07 | 887 | 887 | 856 | 856 | -2.39% | 8,000 | 43億8682万 | +5.16% | 24.37 | 2.37 |
| 05/01 | 847 | 895 | 846 | 877 | +5.41% | 10,800 | 44億9444万 | +8% | 24.97 | 2.43 |
| 04/30 | 827 | 840 | 820 | 832 | -1.19% | 4,500 | 42億6383万 | +2.84% | 23.69 | 2.31 |
| 04/28 | 824 | 869 | 822 | 842 | +2.56% | 6,600 | 43億1508万 | +4.08% | 23.97 | 2.34 |
| 04/27 | 807 | 821 | 795 | 821 | +1.73% | 10,900 | 42億746万 | +1.86% | 23.37 | 2.28 |
| 04/24 | 812 | 812 | 802 | 807 | +0.25% | 5,300 | 41億3571万 | +0.37% | 22.98 | 2.24 |
| 04/23 | 802 | 805 | 801 | 805 | +0.37% | 2,900 | 41億2546万 | +0.12% | 22.92 | 2.23 |
| 04/22 | 817 | 817 | 801 | 802 | -1.47% | 5,400 | 41億1008万 | -0.37% | 22.83 | 2.22 |
| 04/21 | 811 | 815 | 810 | 814 | +0.74% | 1,800 | 41億7158万 | +0.99% | 23.18 | 2.26 |
| 04/20 | 804 | 814 | 803 | 808 | +0.5% | 2,100 | 41億4083万 | +0.12% | 23 | 2.24 |
| 04/17 | 832 | 835 | 793 | 804 | -2.66% | 11,100 | 41億2033万 | -0.5% | 22.89 | 2.23 |
| 04/16 | 814 | 826 | 814 | 826 | +1.35% | 3,200 | 42億3308万 | +1.98% | 23.52 | 2.29 |
| 04/15 | 806 | 819 | 806 | 815 | +1.49% | 1,900 | 41億7671万 | +0.62% | 23.2 | 2.26 |
| 04/14 | 813 | 815 | 803 | 803 | -1.23% | 8,700 | 41億1521万 | -1.11% | 22.86 | 2.23 |
| 04/13 | 830 | 830 | 810 | 813 | -2.4% | 2,500 | 41億6646万 | -0.12% | 23.15 | 2.25 |
| 04/10 | 832 | 838 | 808 | 833 | -0.83% | 6,600 | 42億6895万 | +2.21% | 23.72 | 2.31 |
| 04/09 | 833 | 844 | 823 | 840 | +1.45% | 6,700 | 43億483万 | +2.94% | 23.92 | 2.33 |
| 04/08 | 810 | 831 | 800 | 828 | +4.02% | 11,700 | 42億4333万 | +1.72% | 23.57 | 2.3 |
| 04/07 | 787 | 796 | 787 | 796 | +1.02% | 1,200 | 40億7934万 | -2.09% | 22.66 | 2.21 |
| 04/06 | 788 | 795 | 785 | 788 | 0% | 5,600 | 40億3834万 | -3.19% | 22.44 | 2.19 |
| 04/03 | 784 | 798 | 784 | 788 | +0.51% | 4,300 | 40億3834万 | -3.55% | 22.44 | 2.19 |
| 04/02 | 813 | 815 | 784 | 784 | -2.12% | 8,900 | 40億1784万 | -4.27% | 22.32 | 2.17 |
| 04/01 | 785 | 805 | 785 | 801 | +1.78% | 4,100 | 41億496万 | -2.44% | 22.81 | 2.22 |
| 03/31 | 792 | 797 | 776 | 787 | +0.25% | 7,000 | 40億3321万 | -3.91% | 22.41 | 2.18 |
| 03/30 | 781 | 807 | 771 | 785 | -2.97% | 6,100 | 40億2296万 | -4.27% | 22.35 | 2.18 |
| 03/27 | 800 | 814 | 789 | 809 | +0.75% | 20,000 | 41億4596万 | -1.58% | 23.03 | 2.24 |
| 03/26 | 815 | 820 | 801 | 803 | -1.11% | 11,300 | 41億1521万 | -2.67% | 22.86 | 2.23 |
| 03/25 | 805 | 816 | 787 | 812 | +4.77% | 8,700 | 41億6133万 | -2.17% | 23.12 | 2.25 |
| 03/24 | 781 | 782 | 775 | 775 | +0.52% | 3,400 | 39億7172万 | -7.3% | 22.07 | 2.15 |
| 03/23 | 781 | 805 | 771 | 771 | -4.93% | 34,200 | 39億5122万 | -8.76% | 21.95 | 2.14 |
| 03/19 | 820 | 827 | 811 | 811 | -3.45% | 7,300 | 41億5621万 | -5.04% | 23.09 | 2.25 |
| 03/18 | 832 | 840 | 825 | 840 | +2.07% | 4,000 | 43億483万 | -2.67% | 23.92 | 2.33 |
| 03/17 | 827 | 835 | 821 | 823 | -0.48% | 3,700 | 42億1771万 | -5.29% | 23.43 | 2.28 |
| 03/16 | 834 | 840 | 821 | 827 | -0.84% | 7,800 | 42億3820万 | -5.49% | 23.55 | 2.29 |
| 03/13 | 832 | 850 | 832 | 834 | -1.42% | 10,900 | 42億7408万 | -5.33% | 23.74 | 2.31 |
| 03/12 | 863 | 863 | 838 | 846 | -0.24% | 9,200 | 43億3558万 | -4.62% | 24.09 | 2.35 |
| 03/11 | 861 | 862 | 848 | 848 | -1.62% | 10,200 | 43億4583万 | -5.25% | 24.14 | 2.35 |
| 03/10 | 850 | 870 | 839 | 862 | +3.23% | 28,300 | 44億1757万 | -4.54% | 24.54 | 2.39 |
| 03/09 | 822 | 835 | 806 | 835 | -2.68% | 21,600 | 42億7920万 | -8.34% | 23.77 | 2.32 |
| 03/06 | 836 | 860 | 835 | 858 | +2.02% | 9,100 | 43億9707万 | -6.74% | 24.43 | 2.38 |
| 03/05 | 796 | 842 | 796 | 841 | +6.32% | 18,000 | 43億995万 | -9.38% | 23.94 | 2.33 |
| 03/04 | 790 | 806 | 776 | 791 | -1.25% | 28,500 | 40億5371万 | -15.67% | 22.52 | 2.19 |
| 03/03 | 828 | 829 | 801 | 801 | -4.76% | 26,200 | 41億496万 | -15.86% | 22.81 | 2.22 |
| 03/02 | 851 | 855 | 821 | 841 | -1.29% | 13,100 | 43億995万 | -12.76% | 23.94 | 2.33 |
| 02/27 | 842 | 881 | 842 | 852 | +1.31% | 32,200 | 43億6632万 | -12.44% | 24.26 | 2.36 |
| 02/26 | 818 | 859 | 815 | 841 | +2.31% | 17,800 | 43億995万 | -14.27% | 23.94 | 2.33 |
| 02/25 | 774 | 840 | 774 | 822 | +6.48% | 31,200 | 42億1258万 | -17.05% | 23.4 | 2.28 |
| 02/24 | 815 | 815 | 763 | 772 | -4.57% | 54,900 | 39億5634万 | -23.03% | 21.98 | 2.14 |
| 02/20 | 834 | 834 | 806 | 809 | -1.34% | 23,000 | 41億4596万 | -20.45% | 23.03 | 2.24 |
| 02/19 | 897 | 899 | 810 | 820 | -8.89% | 83,100 | 42億233万 | -20.47% | 23.35 | 2.27 |
| 02/18 | 913 | 915 | 875 | 900 | -2.07% | 24,200 | 46億1232万 | -13.54% | 25.62 | 2.5 |
| 02/17 | 915 | 927 | 886 | 919 | -3.67% | 37,200 | 47億969万 | -12.23% | 26.16 | 2.55 |
| 02/16 | 1,021 | 1,050 | 910 | 954 | -4.89% | 57,600 | 48億8905万 | -9.4% | 27.16 | 2.65 |
| 02/13 | 989 | 1,023 | 970 | 1,003 | 0% | 24,100 | 51億4017万 | -4.93% | 28.56 | 2.78 |
| 02/12 | 1,031 | 1,037 | 995 | 1,003 | -1.76% | 21,300 | 51億4017万 | -4.93% | 28.56 | 2.78 |
| 02/10 | 984 | 1,027 | 984 | 1,021 | +3.13% | 8,400 | 52億3242万 | -3.22% | 29.07 | 2.83 |
| 02/09 | 998 | 999 | 982 | 990 | +1.64% | 6,700 | 50億7355万 | -6.07% | 28.19 | 2.75 |
| 02/06 | 1,005 | 1,005 | 974 | 974 | -1.62% | 9,300 | 49億9155万 | -7.68% | 27.73 | 2.7 |
| 02/05 | 982 | 1,000 | 978 | 990 | +1.02% | 12,100 | 50億7355万 | -6.43% | 28.19 | 2.75 |
| 02/04 | 1,041 | 1,050 | 975 | 980 | -5.68% | 34,200 | 50億2230万 | -7.37% | 27.9 | 2.72 |
| 02/03 | 1,060 | 1,071 | 1,037 | 1,039 | -1.89% | 15,900 | 53億2466万 | -1.98% | 29.58 | 2.88 |
| 02/02 | 1,052 | 1,100 | 1,050 | 1,059 | -1.03% | 16,400 | 54億2716万 | 0% | 30.15 | 2.94 |
| 01/30 | 1,068 | 1,091 | 1,065 | 1,070 | +2.29% | 8,400 | 54億8353万 | +1.23% | 30.46 | 2.97 |
| 01/29 | 1,066 | 1,066 | 1,041 | 1,046 | -0.95% | 4,100 | 53億6054万 | -0.85% | 29.78 | 2.9 |
| 01/28 | 1,098 | 1,098 | 1,022 | 1,056 | -4.69% | 14,900 | 54億1178万 | +0.28% | 30.07 | 2.93 |
| 01/27 | 1,118 | 1,118 | 1,090 | 1,108 | -0.89% | 3,800 | 56億7827万 | +5.42% | 31.55 | 3.07 |
| 01/26 | 1,084 | 1,119 | 1,064 | 1,118 | +1.27% | 22,300 | 57億2952万 | +6.78% | 31.83 | 3.1 |
| 01/23 | 1,075 | 1,107 | 1,074 | 1,104 | +3.37% | 6,600 | 56億5777万 | +5.85% | 31.43 | 3.06 |
| 01/22 | 1,074 | 1,074 | 1,061 | 1,068 | +0.19% | 2,400 | 54億7328万 | +2.69% | 30.41 | 2.96 |
| 01/21 | 1,060 | 1,082 | 1,051 | 1,066 | -2.02% | 11,700 | 54億6303万 | +2.8% | 30.35 | 2.96 |
| 01/20 | 1,122 | 1,124 | 1,088 | 1,088 | -3.03% | 13,500 | 55億7578万 | +5.12% | 30.98 | 3.02 |
| 01/19 | 1,130 | 1,158 | 1,116 | 1,122 | -0.36% | 17,300 | 57億5002万 | +8.62% | 31.94 | 3.11 |
| 01/16 | 1,127 | 1,137 | 1,109 | 1,126 | -1.49% | 18,000 | 57億7052万 | +9.43% | 32.06 | 3.12 |
| 01/15 | 1,060 | 1,143 | 1,060 | 1,143 | +6.82% | 23,900 | 58億5764万 | +11.4% | 32.54 | 3.17 |
| 01/14 | 1,064 | 1,095 | 1,064 | 1,070 | +0.75% | 14,400 | 54億8353万 | +4.9% | 30.46 | 2.97 |
| 01/13 | 1,087 | 1,089 | 1,056 | 1,062 | +0.47% | 23,200 | 54億4253万 | +4.63% | 30.24 | 2.95 |
| 01/09 | 1,020 | 1,059 | 1,018 | 1,057 | +3.42% | 17,100 | 54億1691万 | +4.45% | 30.09 | 2.93 |
| 01/08 | 1,005 | 1,029 | 1,005 | 1,022 | +1.69% | 11,400 | 52億3754万 | +1.29% | 29.1 | 2.83 |
| 01/07 | 995 | 1,017 | 990 | 1,005 | +0.9% | 13,700 | 51億5042万 | -0.2% | 28.61 | 2.79 |
| 01/06 | 1,000 | 1,005 | 996 | 996 | -0.4% | 5,800 | 51億430万 | -1.29% | 28.36 | 2.76 |
| 01/05 | 1,002 | 1,016 | 980 | 1,000 | -0.1% | 20,100 | 51億2480万 | -0.99% | 28.47 | 2.77 |
| 2025 | ||||||||||
| 12/30 | 1,031 | 1,053 | 1,000 | 1,001 | -4.03% | 16,900 | 51億2992万 | -0.89% | 36.95 | 2.78 |
| 12/29 | 1,007 | 1,081 | 1,007 | 1,043 | +3.78% | 23,600 | 53億4516万 | +3.37% | 38.5 | 2.89 |
| 12/26 | 1,014 | 1,022 | 1,002 | 1,005 | -1.37% | 11,200 | 51億5042万 | 0% | 37.09 | 2.79 |
| 12/25 | 1,032 | 1,032 | 1,018 | 1,019 | 0% | 31,000 | 52億2217万 | +1.7% | 37.61 | 2.83 |
| 12/24 | 1,030 | 1,038 | 1,001 | 1,019 | -0.39% | 39,500 | 52億2217万 | +2.1% | 37.61 | 2.83 |
| 12/23 | 993 | 1,027 | 993 | 1,023 | +2.4% | 25,600 | 52億4267万 | +2.51% | 37.76 | 2.84 |
| 12/22 | 1,025 | 1,025 | 990 | 999 | -0.6% | 31,400 | 51億1967万 | 0% | 36.87 | 2.77 |
| 12/19 | 1,018 | 1,018 | 999 | 1,005 | +0.2% | 11,000 | 51億5042万 | +0.3% | 37.09 | 2.79 |
| 12/18 | 1,020 | 1,030 | 1,000 | 1,003 | -1.76% | 14,200 | 51億4017万 | -0.5% | 37.02 | 2.78 |
| 12/17 | 1,015 | 1,049 | 1,002 | 1,021 | +0.69% | 5,000 | 52億3242万 | +0.89% | 37.68 | 2.83 |
| 12/16 | 1,043 | 1,043 | 1,004 | 1,014 | -1.27% | 6,000 | 51億9654万 | -0.1% | 37.43 | 2.81 |
| 12/15 | 1,008 | 1,052 | 1,008 | 1,027 | +2.6% | 17,600 | 52億6316万 | +0.98% | 37.9 | 2.85 |
| 12/12 | 1,008 | 1,018 | 998 | 1,001 | -0.69% | 9,600 | 51億2992万 | -1.57% | 36.95 | 2.78 |
| 12/11 | 1,027 | 1,028 | 988 | 1,008 | -2.33% | 20,100 | 51億6579万 | -1.08% | 37.2 | 2.8 |
| 12/10 | 1,027 | 1,048 | 1,021 | 1,032 | +0.49% | 7,800 | 52億8879万 | +1.18% | 38.09 | 2.86 |
| 12/09 | 1,047 | 1,056 | 1,027 | 1,027 | -1.91% | 11,500 | 52億6316万 | +0.69% | 37.9 | 2.85 |
| 12/08 | 993 | 1,070 | 993 | 1,047 | +5.65% | 46,600 | 53億6566万 | +2.55% | 38.64 | 2.9 |
| 12/05 | 952 | 991 | 952 | 991 | +3.34% | 29,700 | 50億7867万 | -3.03% | 36.58 | 2.75 |
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 12月期 | 1,690 3/27 | 605 12/18 12/17 | 6,435,900 3/27 | 83億7428万 | 31億50万 | +11.23% 1/29 | -31.15% 8/5 |
| 2025年 12月期 | 1,543 9/3 | 500 4/9 | 309,900 9/5 | 79億756万 | 25億6240万 | +30.53% 5/19 | -23.7% 4/7 |
| 最新 | 830 2026/5/8 | 9,800 | 42億5358万 | +1.72% 816 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/05/08 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
500円（2025/04/09） - 66%（1.66倍）
830円（5/8）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
