株価チャート
株価
5/2
- 前日 (5/1)
- 210
- 始値
- 210
- 高値
- 211
- 安値
- 208
- 終値 +0.48%
- 211
- 出来高 -78.45%
- 30,600
乖離率
- 株価（5日）
移動平均値 - +0.96%
209 - 株価（25日）
移動平均値 - -6.64%
226 - 出来高（5日）
移動平均値 - -76.18%
128,440
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 | 210 | 211 | 208 | 211 | +0.48% | 30,600 | 21億5911万 | -6.64% | - | 3.51 |
| 05/01 | 205 | 210 | 203 | 210 | +2.44% | 142,000 | 21億4888万 | -8.7% | - | 3.49 |
| 04/30 | 205 | 205 | 201 | 205 | -0.97% | 133,200 | 20億9771万 | -12.39% | - | 3.41 |
| 04/28 | 213 | 213 | 207 | 207 | -1.43% | 82,400 | 21億1818万 | -13.03% | - | 3.44 |
| 04/25 | 216 | 220 | 210 | 210 | -3.23% | 254,000 | 21億4888万 | -13.22% | - | 3.49 |
| 04/24 | 220 | 220 | 216 | 217 | +1.4% | 63,400 | 22億2051万 | -11.79% | - | 3.61 |
| 04/23 | 223 | 233 | 210 | 214 | -3.6% | 667,900 | 21億8981万 | -14.06% | - | 3.56 |
| 04/22 | 223 | 225 | 221 | 222 | -0.45% | 58,600 | 22億7167万 | -11.9% | - | 3.69 |
| 04/21 | 225 | 236 | 218 | 223 | 0% | 391,300 | 22億8190万 | -12.55% | - | 3.71 |
| 04/18 | 229 | 250 | 223 | 223 | -3.88% | 836,000 | 22億8190万 | -13.57% | - | 3.71 |
| 04/17 | 254 | 267 | 232 | 232 | -11.45% | 1,147,000 | 23億7400万 | -10.77% | - | 3.86 |
| 04/16 | 225 | 286 | 220 | 262 | +15.42% | 1,888,400 | 26億8098万 | -0.38% | - | 4.35 |
| 04/15 | 228 | 230 | 226 | 227 | +1.79% | 49,100 | 23億2283万 | -14.34% | - | 3.77 |
| 04/14 | 221 | 248 | 221 | 223 | +0.9% | 362,300 | 22億8190万 | -16.79% | - | 3.71 |
| 04/11 | 209 | 221 | 203 | 221 | +0.91% | 137,900 | 22億6144万 | -18.45% | - | 3.67 |
| 04/10 | 213 | 220 | 206 | 219 | +6.83% | 198,300 | 22億4097万 | -20.07% | - | 3.64 |
| 04/09 | 214 | 217 | 190 | 205 | -6.82% | 278,000 | 20億9771万 | -25.99% | - | 3.41 |
| 04/08 | 199 | 220 | 199 | 220 | +20.88% | 256,300 | 22億5121万 | -21.71% | - | 3.66 |
| 04/07 | 199 | 200 | 180 | 182 | -14.95% | 253,400 | 18億6236万 | -36.14% | - | 3.02 |
| 04/04 | 233 | 236 | 211 | 214 | -11.2% | 257,800 | 21億8981万 | -26.21% | - | 3.56 |
| 04/03 | 239 | 247 | 238 | 241 | -2.43% | 119,000 | 24億6609万 | -17.75% | - | 4 |
| 04/02 | 260 | 260 | 247 | 247 | -5% | 91,900 | 25億2749万 | -16.55% | - | 4.1 |
| 04/01 | 265 | 265 | 257 | 260 | -2.99% | 95,100 | 26億6052万 | -13.04% | - | 4.32 |
| 03/31 | 275 | 281 | 263 | 268 | -4.63% | 176,500 | 27億4238万 | -11.26% | - | 4.45 |
| 03/28 | 292 | 295 | 276 | 281 | -8.77% | 295,900 | 28億7540万 | -7.87% | - | 4.67 |
| 03/27 | 310 | 310 | 302 | 308 | -0.96% | 132,300 | 31億5169万 | +0.33% | - | 5.12 |
| 03/26 | 311 | 313 | 307 | 311 | 0% | 88,800 | 31億8239万 | +0.65% | - | 5.17 |
| 03/25 | 311 | 312 | 306 | 311 | +0.32% | 59,200 | 31億8239万 | +0.32% | - | 5.17 |
| 03/24 | 304 | 310 | 303 | 310 | +2.31% | 85,500 | 31億7215万 | -0.32% | - | 5.15 |
| 03/21 | 301 | 306 | 301 | 303 | +1% | 61,800 | 30億7629万 | -2.88% | - | 5.04 |
| 03/19 | 300 | 303 | 298 | 300 | +1.01% | 46,500 | 30億4583万 | -3.85% | - | 4.99 |
| 03/18 | 297 | 302 | 297 | 297 | +0.34% | 56,000 | 30億1537万 | -5.11% | - | 4.94 |
| 03/17 | 287 | 300 | 287 | 296 | +3.14% | 72,500 | 30億522万 | -5.73% | - | 4.92 |
| 03/14 | 285 | 290 | 282 | 287 | 0% | 76,500 | 29億1384万 | -8.89% | - | 4.77 |
| 03/13 | 295 | 303 | 282 | 287 | -3.37% | 172,800 | 29億1384万 | -9.46% | - | 4.77 |
| 03/12 | 298 | 303 | 295 | 297 | -1.33% | 92,700 | 30億1537万 | -6.9% | - | 4.94 |
| 03/11 | 305 | 305 | 299 | 301 | -1.95% | 97,400 | 30億5598万 | -5.94% | - | 5 |
| 03/10 | 303 | 309 | 303 | 307 | +1.66% | 59,500 | 31億1690万 | -4.36% | - | 5.1 |
| 03/07 | 302 | 307 | 300 | 302 | -0.98% | 72,300 | 30億6613万 | -6.21% | - | 5.02 |
| 03/06 | 308 | 312 | 305 | 305 | +2.69% | 54,500 | 30億9659万 | -5.86% | - | 5.07 |
| 03/05 | 294 | 305 | 293 | 297 | +1.37% | 58,300 | 30億1537万 | -8.62% | - | 4.94 |
| 03/04 | 319 | 322 | 292 | 293 | -5.79% | 334,900 | 29億7476万 | -10.12% | - | 4.87 |
| 03/03 | 317 | 317 | 304 | 311 | +2.3% | 68,800 | 31億5751万 | -5.47% | - | 5.17 |
| 02/28 | 307 | 308 | 298 | 304 | -1.3% | 59,200 | 30億8644万 | -7.88% | - | 5.05 |
| 02/27 | 316 | 319 | 300 | 308 | -1.91% | 215,700 | 31億2705万 | -6.95% | - | 5.12 |
| 02/26 | 322 | 322 | 313 | 314 | -2.18% | 45,100 | 31億8797万 | -5.71% | - | 5.22 |
| 02/25 | 330 | 330 | 316 | 321 | -2.73% | 97,700 | 32億5904万 | -3.89% | - | 5.33 |
| 02/21 | 335 | 336 | 325 | 330 | -2.94% | 98,500 | 33億5041万 | -1.79% | - | 5.48 |
| 02/20 | 336 | 341 | 325 | 340 | +1.19% | 92,300 | 34億1794万 | +0.89% | - | 5.65 |
| 02/19 | 345 | 355 | 334 | 336 | -3.72% | 155,500 | 33億7773万 | -0.3% | - | 5.58 |
| 02/18 | 356 | 363 | 345 | 349 | +2.65% | 263,300 | 35億841万 | +3.25% | - | 5.8 |
| 02/17 | 330 | 346 | 330 | 340 | +3.03% | 194,200 | 34億1794万 | +0.29% | - | 5.65 |
| 02/14 | 333 | 340 | 328 | 330 | -0.9% | 57,300 | 33億1741万 | -2.65% | - | 5.48 |
| 02/13 | 329 | 337 | 325 | 333 | +1.83% | 56,600 | 33億4757万 | -2.06% | - | 5.53 |
| 02/12 | 326 | 329 | 318 | 327 | +2.51% | 48,700 | 32億8725万 | -4.39% | - | 5.43 |
| 02/10 | 313 | 323 | 313 | 319 | +2.9% | 75,400 | 32億683万 | -7% | - | 5.3 |
| 02/07 | 329 | 329 | 306 | 310 | -5.78% | 156,400 | 31億1635万 | -9.88% | - | 5.15 |
| 02/06 | 335 | 337 | 329 | 329 | -1.79% | 47,500 | 33億736万 | -4.36% | - | 5.47 |
| 02/05 | 336 | 350 | 332 | 335 | +1.82% | 109,200 | 33億6767万 | -2.33% | - | 5.57 |
| 02/04 | 329 | 337 | 326 | 329 | 0% | 103,700 | 33億736万 | -3.52% | - | 5.47 |
| 02/03 | 336 | 336 | 328 | 329 | -2.08% | 29,400 | 33億736万 | -2.95% | - | 5.47 |
| 01/31 | 338 | 338 | 329 | 336 | +1.2% | 56,500 | 33億7773万 | 0% | - | 5.58 |
| 01/30 | 338 | 338 | 330 | 332 | +0.3% | 47,400 | 33億3752万 | -0.3% | - | 5.52 |
| 01/29 | 346 | 348 | 324 | 331 | -1.19% | 175,400 | 33億2746万 | +0.61% | - | 5.5 |
| 01/28 | 334 | 337 | 328 | 335 | -0.89% | 89,800 | 33億6767万 | +2.76% | - | 5.57 |
| 01/27 | 350 | 350 | 336 | 338 | -4.79% | 67,900 | 33億9783万 | +4.64% | - | 5.62 |
| 01/24 | 329 | 355 | 329 | 355 | +5.97% | 110,800 | 35億6873万 | +10.94% | - | 5.9 |
| 01/23 | 342 | 342 | 312 | 335 | -2.33% | 320,000 | 33億6767万 | +6.01% | - | 5.57 |
| 01/22 | 334 | 343 | 323 | 343 | +1.48% | 115,800 | 34億4810万 | +9.58% | - | 5.7 |
| 01/21 | 359 | 359 | 331 | 338 | -5.32% | 113,900 | 33億2347万 | +9.39% | - | 5.62 |
| 01/20 | 360 | 370 | 351 | 357 | -1.92% | 180,700 | 35億1029万 | +16.67% | - | 5.93 |
| 01/17 | 346 | 365 | 346 | 364 | +4.3% | 95,500 | 35億7912万 | +20.53% | - | 6.05 |
| 01/16 | 356 | 379 | 345 | 349 | -2.51% | 185,600 | 34億3163万 | +17.51% | - | 5.8 |
| 01/15 | 358 | 360 | 342 | 358 | 0% | 83,100 | 35億2013万 | +22.18% | - | 5.95 |
| 01/14 | 367 | 368 | 349 | 358 | +0.28% | 142,100 | 35億2013万 | +23.88% | - | 5.95 |
| 01/10 | 337 | 375 | 337 | 357 | +5.62% | 218,800 | 35億1029万 | +25.26% | - | 5.93 |
| 01/09 | 368 | 368 | 329 | 338 | -8.65% | 229,800 | 33億2347万 | +20.28% | - | 5.62 |
| 01/08 | 387 | 387 | 346 | 370 | -4.88% | 397,400 | 36億3812万 | +33.09% | - | 6.15 |
| 01/07 | 355 | 389 | 354 | 389 | +10.51% | 394,200 | 38億2494万 | +42.49% | - | 6.46 |
| 01/06 | 345 | 390 | 343 | 352 | +2.03% | 429,800 | 34億6113万 | +31.34% | - | 5.85 |
| 2024 | ||||||||||
| 12/30 | 304 | 359 | 303 | 345 | +13.11% | 616,800 | 33億9230万 | +30.68% | - | 5.51 |
| 12/27 | 293 | 306 | 287 | 305 | +4.1% | 245,200 | 29億9899万 | +16.86% | - | 4.87 |
| 12/26 | 285 | 306 | 284 | 293 | -1.01% | 324,600 | 28億8100万 | +12.69% | - | 4.68 |
| 12/25 | 270 | 328 | 260 | 296 | +9.63% | 1,748,200 | 29億1050万 | +14.29% | - | 4.73 |
| 12/24 | 258 | 270 | 244 | 270 | +7.57% | 209,600 | 26億5484万 | +4.65% | - | 4.31 |
| 12/23 | 248 | 254 | 242 | 251 | -1.18% | 76,500 | 24億6802万 | -2.71% | - | 4.01 |
| 12/20 | 250 | 264 | 245 | 254 | +1.2% | 86,400 | 24億9752万 | -1.93% | - | 4.06 |
| 12/19 | 255 | 256 | 251 | 251 | -1.18% | 74,300 | 24億6802万 | -3.46% | - | 4.01 |
| 12/18 | 254 | 256 | 254 | 254 | 0% | 19,300 | 24億9752万 | -2.68% | - | 4.06 |
| 12/17 | 257 | 257 | 253 | 254 | -1.17% | 22,000 | 24億9752万 | -3.05% | - | 4.06 |
| 12/16 | 255 | 260 | 255 | 257 | -1.15% | 60,000 | 25億2702万 | -2.28% | - | 4.1 |
| 12/13 | 260 | 260 | 254 | 260 | 0% | 32,400 | 25億5652万 | -1.52% | - | 4.15 |
| 12/12 | 256 | 260 | 252 | 260 | +1.56% | 25,400 | 25億5652万 | -1.89% | - | 4.15 |
| 12/11 | 250 | 256 | 248 | 256 | +1.59% | 35,400 | 25億1718万 | -3.76% | - | 4.09 |
| 12/10 | 252 | 252 | 242 | 252 | +0.4% | 71,100 | 24億7785万 | -5.62% | - | 4.02 |
| 12/09 | 250 | 254 | 244 | 251 | +0.4% | 90,800 | 24億6802万 | -5.99% | - | 4.01 |
| 12/06 | 252 | 255 | 248 | 250 | +0.4% | 28,900 | 24億5819万 | -6.72% | - | 3.99 |
| 12/05 | 255 | 255 | 242 | 249 | -2.35% | 35,200 | 24億4836万 | -7.43% | - | 3.98 |
| 12/04 | 254 | 257 | 254 | 255 | -0.78% | 23,800 | 25億735万 | -5.56% | - | 4.07 |
| 12/03 | 254 | 258 | 252 | 257 | +1.18% | 48,000 | 25億2702万 | -4.81% | - | 4.1 |
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 | |
| 2008年 3月期 | 2,139 445,000 5/9 | 803 167,000 2/13 | 9,362 45 5/2 | - | - | +24.72% 4/8 | -24.47% 1/23 |
| 2009年 3月期 | 1,634 340,000 4/8 | 351 73,000 12/25 | 25,590 123 3/19 | - | - | +66.79% 4/7 | -51.02% 10/7 |
| 2010年 3月期 | 1,293 269,000 4/7 | 508 105,600 12/2 | 28,087 135 5/19 | - | - | +29.59% 5/29 | -25.46% 12/2 |
| 2011年 3月期 | 948 197,200 4/30 | 267 55,600 3/16 | 32,040 154 3/25 154 3/24 | 14億4508万 | 4億743万 | +210.55% 4/14 | -30.5% 3/17 |
| 2012年 3月期 | 1,834 381,500 4/14 | 388 80,800 4/4 | 1,066,048 5,124 4/19 | 27億9563万 | 5億9210万 | +62.95% 12/8 | -34.05% 9/26 |
| 2013年 3月期 | 976 203,000 4/2 | 491 102,200 10/15 | 92,998 447 12/19 | 14億8758万 | 7億4892万 | +29.02% 12/18 | -20.34% 5/24 |
| 2014年 3月期 | 4,134 4,300 1/21 | 360 75,000 6/7 | 2,826,983 2,717,600 11/1 | 63億208万 | 5億4959万 | +177.43% 10/25 | -32.76% 6/7 |
| 2015年 3月期 | 2,651 2,518 6/12 | 835 12/26 | 1,291,810 1,359,800 6/12 | 73億8076万 | 15億3829万 | +46.49% 6/12 | -19.4% 12/25 |
| 2016年 3月期 | 1,321 4/7 | 420 2/12 | 666,900 4/7 | 24億3364万 | 7億7375万 | +20.69% 12/2 | -27.44% 8/25 |
| 2017年 3月期 | 1,479 1/30 | 437 6/24 | 2,539,300 1/27 | 37億71万 | 8億507万 | +69.41% 1/27 | -20.15% 11/9 |
| 2018年 3月期 | 1,711 12/26 | 657 9/11 | 4,643,700 12/26 | 47億896万 | 17億7532万 | +70.65% 12/26 | -39.49% 5/8 |
| 2019年 3月期 | 1,619 4/10 | 250 12/25 | 2,963,800 5/8 | 44億5576万 | 7億54万 | +36.2% 8/16 | -39.64% 5/9 |
| 2020年 3月期 | 508 4/9 | 165 3/17 | 493,800 9/12 | 21億3470万 | 6億9335万 | +30.07% 4/21 | -32.95% 3/17 |
| 2021年 3月期 | 700 11/20 | 173 4/6 | 2,823,900 11/20 | 36億5223万 | 7億2697万 | +69.45% 5/22 | -17.15% 12/22 |
| 2022年 3月期 | 726 3/2 | 305 10/25 | 1,712,600 3/3 | 50億5497万 | 18億482万 | +31.92% 1/21 | -30.19% 3/8 |
| 2023年 3月期 | 703 7/4 | 297 3/30 | 3,969,600 7/4 | 56億6109万 | 25億9363万 | +43.5% 7/4 | -15.04% 5/13 |
| 2024年 3月期 | 640 3/25 | 215 10/16 | 3,142,200 3/22 | 61億9057万 | 18億7754万 | +35.14% 1/9 | -22.01% 5/16 |
| 最新 | 211 2025/5/2 | 30,600 | 21億5911万 | -6.64% 226 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/29
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 214%（3.14倍）
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/02 vs 2024/12/30
- -39%（0.61倍）
- 過去安値
165円（2020/03/17） - 28%（1.28倍）
211円（5/2）