株価チャート
株価
5/23
- 前日 (5/22)
- 159
- 始値
- 163
- 高値
- 164
- 安値
- 159
- 終値 +1.26%
- 161
- 出来高 +39.16%
- 1,040,900
乖離率
- 株価（5日）
移動平均値 - +0.63%
160 - 株価（25日）
移動平均値 - +6.62%
151 - 出来高（5日）
移動平均値 - +24.12%
838,600
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 | 163 | 164 | 159 | 161 | +1.26% | 1,040,900 | 216億3529万 | +6.62% | 4.91 | 0.84 |
| 05/22 | 157 | 161 | 156 | 159 | 0% | 748,000 | 213億6653万 | +6% | 4.85 | 0.83 |
| 05/21 | 159 | 160 | 157 | 159 | 0% | 665,300 | 213億6653万 | +7.43% | 4.85 | 0.83 |
| 05/20 | 159 | 160 | 157 | 159 | -1.24% | 707,700 | 213億6653万 | +8.16% | 4.85 | 0.83 |
| 05/19 | 163 | 163 | 158 | 161 | 0% | 1,031,100 | 216億3529万 | +10.27% | 4.91 | 0.84 |
| 05/16 | 157 | 164 | 156 | 161 | +2.55% | 1,790,300 | 216億3529万 | +11.03% | 4.91 | 0.84 |
| 05/15 | 165 | 171 | 157 | 157 | +3.97% | 4,455,100 | 210億9777万 | +9.03% | 4.79 | 0.82 |
| 05/14 | 150 | 153 | 149 | 151 | 0% | 812,800 | 202億9148万 | +6.34% | 4.61 | 0.79 |
| 05/13 | 154 | 154 | 150 | 151 | -0.66% | 512,900 | 202億9148万 | +6.34% | 4.61 | 0.79 |
| 05/12 | 153 | 154 | 149 | 152 | +0.66% | 549,300 | 204億2586万 | +7.04% | 4.64 | 0.79 |
| 05/09 | 150 | 153 | 149 | 151 | 0% | 468,300 | 202億9148万 | +7.09% | 4.61 | 0.79 |
| 05/08 | 153 | 153 | 148 | 151 | 0% | 414,200 | 202億9148万 | +7.09% | 4.61 | 0.79 |
| 05/07 | 151 | 153 | 150 | 151 | -0.66% | 401,200 | 202億9148万 | +7.09% | 4.61 | 0.79 |
| 05/02 | 153 | 153 | 149 | 152 | 0% | 501,000 | 204億2586万 | +7.04% | 4.64 | 0.79 |
| 05/01 | 152 | 153 | 150 | 152 | +0.66% | 450,700 | 204億2586万 | +7.04% | 4.64 | 0.79 |
| 04/30 | 149 | 151 | 147 | 151 | +1.34% | 510,100 | 202億9148万 | +5.59% | 4.61 | 0.79 |
| 04/28 | 149 | 152 | 148 | 149 | +2.05% | 1,435,100 | 200億2272万 | +4.2% | 4.55 | 0.78 |
| 04/25 | 147 | 148 | 145 | 146 | 0% | 553,400 | 196億1958万 | +2.1% | 4.45 | 0.76 |
| 04/24 | 149 | 153 | 145 | 146 | -1.35% | 2,040,700 | 196億1958万 | +1.39% | 4.45 | 0.76 |
| 04/23 | 147 | 148 | 146 | 148 | +2.78% | 573,500 | 198億8834万 | +2.07% | 4.52 | 0.77 |
| 04/22 | 141 | 144 | 140 | 144 | +1.41% | 624,700 | 193億5082万 | -0.69% | 4.39 | 0.75 |
| 04/21 | 140 | 145 | 140 | 142 | +0.71% | 876,000 | 190億8205万 | -2.74% | 4.33 | 0.74 |
| 04/18 | 137 | 144 | 137 | 141 | +4.44% | 1,098,500 | 189億4767万 | -3.42% | 4.3 | 0.74 |
| 04/17 | 133 | 136 | 133 | 135 | +1.5% | 846,600 | 181億4139万 | -8.16% | 4.12 | 0.71 |
| 04/16 | 135 | 137 | 131 | 133 | -2.21% | 1,070,000 | 178億7263万 | -10.14% | 4.06 | 0.69 |
| 04/15 | 137 | 140 | 134 | 136 | +2.26% | 901,600 | 182億7577万 | -9.33% | 4.15 | 0.71 |
| 04/14 | 135 | 137 | 133 | 133 | -0.75% | 381,900 | 178億7263万 | -11.92% | 4.06 | 0.69 |
| 04/11 | 127 | 135 | 126 | 134 | +1.52% | 714,700 | 180億701万 | -11.84% | 4.09 | 0.7 |
| 04/10 | 136 | 137 | 132 | 132 | +5.6% | 895,300 | 177億3825万 | -13.73% | 4.03 | 0.69 |
| 04/09 | 128 | 130 | 121 | 125 | -5.3% | 1,080,600 | 167億9758万 | -18.83% | 3.81 | 0.65 |
| 04/08 | 125 | 135 | 123 | 132 | +10% | 997,600 | 177億3825万 | -15.38% | 4.03 | 0.69 |
| 04/07 | 121 | 127 | 120 | 120 | -11.76% | 1,397,000 | 161億2568万 | -23.57% | 3.66 | 0.63 |
| 04/04 | 141 | 143 | 132 | 136 | -6.85% | 1,210,200 | 182億7577万 | -13.92% | 4.15 | 0.71 |
| 04/03 | 138 | 146 | 138 | 146 | -0.68% | 890,000 | 196億1958万 | -8.75% | 4.45 | 0.76 |
| 04/02 | 150 | 151 | 147 | 147 | -2.65% | 936,400 | 197億5396万 | -8.13% | 4.48 | 0.77 |
| 04/01 | 154 | 155 | 150 | 151 | -1.95% | 584,200 | 202億9148万 | -6.21% | 4.61 | 0.79 |
| 03/31 | 154 | 156 | 152 | 154 | -1.91% | 658,000 | 206億9462万 | -4.94% | 4.7 | 0.8 |
| 03/28 | 160 | 162 | 157 | 157 | -2.48% | 641,400 | 210億9777万 | -3.09% | 4.79 | 0.82 |
| 03/27 | 161 | 162 | 160 | 161 | -1.83% | 519,800 | 216億3529万 | -1.23% | 4.91 | 0.84 |
| 03/26 | 161 | 165 | 160 | 164 | +1.86% | 603,600 | 220億3843万 | +0.61% | 5 | 0.86 |
| 03/25 | 161 | 163 | 160 | 161 | -0.62% | 351,300 | 216億3529万 | -1.83% | 4.91 | 0.84 |
| 03/24 | 163 | 165 | 162 | 162 | +1.89% | 557,100 | 217億6967万 | -1.82% | 4.94 | 0.85 |
| 03/21 | 161 | 161 | 159 | 159 | -1.85% | 501,600 | 213億6653万 | -3.64% | 4.85 | 0.83 |
| 03/19 | 161 | 162 | 159 | 162 | -1.22% | 535,100 | 217億6967万 | -2.99% | 4.94 | 0.85 |
| 03/18 | 158 | 164 | 157 | 164 | +3.8% | 659,000 | 220億3843万 | -2.96% | 5 | 0.86 |
| 03/17 | 159 | 161 | 158 | 158 | -0.63% | 521,000 | 212億3215万 | -7.06% | 4.82 | 0.83 |
| 03/14 | 159 | 161 | 157 | 159 | -0.63% | 449,100 | 213億6653万 | -7.56% | 4.85 | 0.83 |
| 03/13 | 164 | 167 | 159 | 160 | -3.03% | 762,600 | 215億91万 | -7.51% | 4.88 | 0.84 |
| 03/12 | 164 | 166 | 162 | 165 | +0.61% | 589,500 | 221億7281万 | -5.71% | 5.03 | 0.86 |
| 03/11 | 159 | 164 | 157 | 164 | +1.23% | 465,800 | 220億3843万 | -6.29% | 5 | 0.86 |
| 03/10 | 161 | 165 | 159 | 162 | +0.62% | 532,100 | 217億6967万 | -8.47% | 4.94 | 0.85 |
| 03/07 | 159 | 161 | 157 | 161 | -1.23% | 599,600 | 216億3529万 | -9.55% | 4.91 | 0.84 |
| 03/06 | 160 | 163 | 160 | 163 | +1.88% | 351,400 | 219億405万 | -9.44% | 4.97 | 0.85 |
| 03/05 | 160 | 162 | 158 | 160 | 0% | 427,900 | 215億91万 | -11.6% | 4.88 | 0.84 |
| 03/04 | 163 | 164 | 157 | 160 | -1.23% | 596,400 | 215億91万 | -12.57% | 4.88 | 0.84 |
| 03/03 | 165 | 168 | 160 | 162 | 0% | 475,800 | 217億6967万 | -11.96% | 4.94 | 0.85 |
| 02/28 | 165 | 166 | 160 | 162 | -2.41% | 853,700 | 217億6967万 | -12.43% | 4.94 | 0.85 |
| 02/27 | 166 | 167 | 163 | 166 | +1.22% | 319,200 | 223億719万 | -10.75% | 5.06 | 0.87 |
| 02/26 | 166 | 166 | 162 | 164 | -0.61% | 379,500 | 220億3843万 | -12.3% | 5 | 0.86 |
| 02/25 | 164 | 169 | 162 | 165 | +1.23% | 464,900 | 221億7281万 | -12.7% | 5.03 | 0.86 |
| 02/21 | 168 | 168 | 162 | 163 | -2.98% | 686,100 | 218億8109万 | -14.21% | 4.97 | 0.85 |
| 02/20 | 170 | 172 | 167 | 168 | -2.33% | 500,100 | 225億5229万 | -12.04% | 5.13 | 0.88 |
| 02/19 | 173 | 173 | 170 | 172 | -1.71% | 555,600 | 230億8925万 | -9.95% | 5.25 | 0.9 |
| 02/18 | 179 | 180 | 174 | 175 | -1.69% | 670,600 | 234億9197万 | -8.85% | 5.34 | 0.91 |
| 02/17 | 182 | 182 | 175 | 178 | -2.2% | 1,103,200 | 238億9469万 | -7.77% | 5.43 | 0.93 |
| 02/14 | 180 | 182 | 177 | 182 | +1.68% | 1,269,400 | 244億3165万 | -5.7% | 5.55 | 0.95 |
| 02/13 | 194 | 194 | 178 | 179 | -13.11% | 3,297,200 | 240億2893万 | -7.73% | 5.46 | 0.93 |
| 02/12 | 204 | 208 | 202 | 206 | +3% | 1,076,300 | 276億5341万 | +6.19% | 6.28 | 1.07 |
| 02/10 | 199 | 201 | 198 | 200 | +1.01% | 288,200 | 268億4797万 | +3.09% | 6.1 | 1.04 |
| 02/07 | 200 | 202 | 195 | 198 | -0.5% | 477,000 | 265億7949万 | +2.06% | 6.04 | 1.03 |
| 02/06 | 195 | 202 | 195 | 199 | +2.58% | 551,600 | 267億1373万 | +2.58% | 6.07 | 1.04 |
| 02/05 | 193 | 195 | 191 | 194 | -0.51% | 311,100 | 260億4253万 | 0% | 5.92 | 1.01 |
| 02/04 | 194 | 197 | 192 | 195 | +3.17% | 483,500 | 261億7677万 | +0.52% | 5.95 | 1.02 |
| 02/03 | 196 | 196 | 189 | 189 | -5.5% | 709,500 | 253億7133万 | -2.58% | 5.77 | 0.99 |
| 01/31 | 195 | 200 | 195 | 200 | +2.04% | 409,800 | 268億4797万 | +2.56% | 6.1 | 1.04 |
| 01/30 | 199 | 199 | 196 | 196 | -2.97% | 411,700 | 263億1101万 | +0.51% | 5.98 | 1.02 |
| 01/29 | 197 | 204 | 196 | 202 | +2.54% | 545,000 | 271億1645万 | +3.59% | 6.16 | 1.05 |
| 01/28 | 193 | 200 | 193 | 197 | +2.6% | 574,100 | 264億4525万 | +1.03% | 6.01 | 1.03 |
| 01/27 | 194 | 197 | 192 | 192 | -0.52% | 287,400 | 257億7405万 | -1.54% | 5.86 | 1 |
| 01/24 | 190 | 195 | 189 | 193 | +1.05% | 349,400 | 259億829万 | -1.53% | 5.89 | 1.01 |
| 01/23 | 193 | 194 | 189 | 191 | -2.05% | 397,700 | 256億3981万 | -2.55% | 5.83 | 1 |
| 01/22 | 192 | 197 | 192 | 195 | +1.04% | 457,900 | 261億7677万 | -0.51% | 5.95 | 1.02 |
| 01/21 | 201 | 202 | 191 | 193 | -2.03% | 541,100 | 259億829万 | -1.53% | 5.89 | 1.01 |
| 01/20 | 190 | 201 | 190 | 197 | +3.14% | 746,500 | 264億4525万 | +0.51% | 6.01 | 1.03 |
| 01/17 | 186 | 191 | 183 | 191 | +2.69% | 454,300 | 256億3981万 | -2.55% | 5.83 | 1 |
| 01/16 | 183 | 188 | 178 | 186 | 0% | 614,200 | 249億6861万 | -5.58% | 5.67 | 0.97 |
| 01/15 | 182 | 186 | 181 | 186 | +1.09% | 604,600 | 249億6861万 | -5.58% | 5.67 | 0.97 |
| 01/14 | 189 | 189 | 183 | 184 | -4.66% | 487,900 | 247億13万 | -7.07% | 5.61 | 0.96 |
| 01/10 | 189 | 193 | 186 | 193 | +1.58% | 410,800 | 259億829万 | -2.53% | 5.89 | 1.01 |
| 01/09 | 190 | 190 | 186 | 190 | -1.55% | 567,900 | 255億557万 | -4.04% | 5.8 | 0.99 |
| 01/08 | 193 | 194 | 190 | 193 | 0% | 554,800 | 259億829万 | -2.53% | 5.89 | 1.01 |
| 01/07 | 197 | 197 | 191 | 193 | 0% | 653,200 | 259億829万 | -2.53% | 5.89 | 1.01 |
| 01/06 | 208 | 210 | 193 | 193 | -5.85% | 875,800 | 259億829万 | -2.53% | 5.89 | 1.01 |
| 2024 | ||||||||||
| 12/30 | 204 | 208 | 202 | 205 | 0% | 511,300 | 275億1917万 | +4.06% | 6.25 | 1.06 |
| 12/27 | 201 | 208 | 201 | 205 | +3.54% | 731,800 | 275億1917万 | +4.59% | 6.25 | 1.06 |
| 12/26 | 198 | 201 | 194 | 198 | -0.5% | 418,500 | 265億7949万 | +1.54% | 6.04 | 1.03 |
| 12/25 | 202 | 203 | 196 | 199 | -1% | 380,100 | 267億1373万 | +2.58% | 6.07 | 1.03 |
| 12/24 | 202 | 202 | 198 | 201 | -1.47% | 602,700 | 269億8221万 | +4.15% | 6.13 | 1.04 |
| 12/23 | 201 | 205 | 199 | 204 | +2% | 608,600 | 273億8493万 | +6.25% | 6.22 | 1.06 |
| 12/20 | 203 | 209 | 198 | 200 | 0% | 1,214,800 | 268億4797万 | +5.26% | 6.1 | 1.04 |
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 | |
| 2008年 3月期 | 304 365,000 10/29 | 83 100,000 3/17 | 10,779,600 8,983 2/26 | - | - | +20.31% 6/20 | -49.22% 2/12 |
| 2009年 3月期 | 138 82,900 2/20 | 23 13,810 10/10 | 1,122,000 1,870 5/2 | - | - | +44.76% 1/29 | -39.21% 10/8 |
| 2010年 3月期 | 250 150,000 9/8 | 108 64,900 4/8 | 4,021,800 6,703 2/2 | - | - | +29.74% 8/5 | -25.91% 2/10 |
| 2011年 3月期 | 182 108,800 1/27 109,000 1/26 | 74 44,200 3/16 | 7,922,400 13,204 2/15 | 203億6937万 | 82億5987万 | +14.07% 12/15 | -37.45% 3/15 |
| 2012年 3月期 | 112 66,900 4/18 | 46 281 1/6 281 1/5 他5件 | 1,728,000 2,880 4/18 | 125億193万 | 51億5775万 | +21.64% 2/21 | -14.69% 11/25 |
| 2013年 3月期 | 203 1,219 2/21 | 54 325 5/18 | 3,750,000 625,000 2/12 | 227億8006万 | 60億7343万 | +27.81% 8/24 | -14.87% 4/2 |
| 2014年 3月期 | 659 3,955 11/14 | 134 803 5/16 | 8,542,200 1,423,700 11/14 | 739億906万 | 150億606万 | +50.13% 7/23 | -15.47% 2/4 |
| 2015年 3月期 | 648 1,296 3/20 | 293 586 10/16 | 4,036,200 2,018,100 10/7 | 732億1881万 | 330億9610万 | +40.36% 12/4 | -18.24% 10/14 |
| 2016年 3月期 | 1,598 12/24 12/22 | 548 1,095 4/20 | 3,862,900 11/24 | 1898億2498万 | 618億4538万 | +38.73% 11/30 | -25.42% 8/24 |
| 2017年 3月期 | 1,414 4/1 | 696 4/13 | 3,141,700 6/23 | 1679億6778万 | 826億7721万 | +24.6% 6/29 | -22.04% 8/24 |
| 2018年 9月期 | 1,135 2/26 | 585 9/14 | 3,868,100 5/15 | 1348億2562万 | 694億9162万 | +22.68% 11/2 | -20.8% 5/15 |
| 2019年 9月期 | 933 11/29 | 453 8/6 | 6,763,700 10/23 | 1108億3023万 | 608億1066万 | +23.05% 8/20 | -15.7% 6/26 |
| 2020年 9月期 | 738 10/9 | 264 3/23 | 4,999,600 5/15 | 990億6902万 | 354億3932万 | +26.04% 5/15 | -34.58% 3/19 |
| 2021年 9月期 | 460 2/12 2/10 | 318 8/23 8/20 他2件 | 1,858,400 1/27 | 617億5034万 | 426億8827万 | +19.19% 2/3 | -7.19% 3/5 |
| 2022年 9月期 | 378 11/9 | 148 6/20 | 3,727,700 11/30 | 507億4267万 | 198億6750万 | +9.2% 3/30 | -21.48% 5/17 |
| 2023年 9月期 | 319 6/19 | 155 10/3 | 18,663,700 11/11 | 428億2251万 | 208億717万 | +56.21% 11/15 | -16.88% 8/18 |
| 2024年 9月期 | 241 11/13 | 100 8/5 | 3,491,600 11/14 | 323億5180万 | 134億2398万 | +8.6% 1/26 | -24.43% 8/5 |
| 最新 | 161 2025/5/23 | 1,040,900 | 216億3529万 | +6.62% 151 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 115%（2.15倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -69%（0.31倍）
- 2012/12/28 vs 2011/12/30
- 198%（2.98倍）
- 2013/12/30 vs 2012/12/28
- 298%（3.98倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 203%（3.03倍）
- 2016/12/30 vs 2015/12/30
- -47%（0.53倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/05/23 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
23円（2008/10/10） - 599%（6.99倍）
161円（5/23）