株価チャート
株価
4/23
- 前日 (4/22)
- 31
- 始値
- 29
- 高値
- 31
- 安値
- 27
- 終値 -6.45%
- 29
- 出来高 -50.34%
- 33,646,600
乖離率
- 株価（5日）
移動平均値 - -9.38%
32 - 株価（25日）
移動平均値 - +31.82%
22 - 出来高（5日）
移動平均値 - -50.56%
68,051,080
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 29 | 31 | 27 | 29 | -6.45% | 33,646,600 | 86億6018万 | +31.82% | 166.54 | 4.54 |
| 04/22 | 34 | 35 | 29 | 31 | -11.43% | 67,757,100 | 92億5743万 | +47.62% | 178.03 | 4.85 |
| 04/21 | 35 | 38 | 33 | 35 | 0% | 75,822,400 | 99億3499万 | +66.67% | 201 | 5.48 |
| 04/18 | 34 | 36 | 29 | 35 | +12.9% | 73,112,700 | 99億3499万 | +75% | 201 | 5.48 |
| 04/17 | 25 | 32 | 25 | 31 | +34.78% | 89,916,600 | 87億9956万 | +55% | 178.03 | 4.85 |
| 04/16 | 22 | 26 | 22 | 23 | +9.52% | 44,466,600 | 65億2871万 | +21.05% | 132.09 | 3.6 |
| 04/15 | 18 | 25 | 18 | 21 | +16.67% | 52,061,700 | 59億6099万 | +10.53% | 120.6 | 3.29 |
| 04/14 | 18 | 19 | 17 | 18 | 0% | 4,432,000 | 51億942万 | -5.26% | 103.37 | 2.82 |
| 04/11 | 17 | 18 | 17 | 18 | 0% | 1,615,600 | 51億942万 | -5.26% | 103.37 | 2.82 |
| 04/10 | 18 | 19 | 17 | 18 | 0% | 3,881,400 | 51億942万 | -5.26% | 103.37 | 2.82 |
| 04/09 | 18 | 18 | 17 | 18 | 0% | 1,690,300 | 51億942万 | -5.26% | 103.37 | 2.82 |
| 04/08 | 17 | 19 | 17 | 18 | +12.5% | 6,640,800 | 51億942万 | -5.26% | 103.37 | 2.82 |
| 04/07 | 16 | 17 | 15 | 16 | -5.88% | 6,413,700 | 45億4171万 | -15.79% | 91.89 | 2.5 |
| 04/04 | 18 | 19 | 17 | 17 | -5.56% | 10,298,000 | 48億2556万 | -10.53% | 97.63 | 2.66 |
| 04/03 | 18 | 19 | 18 | 18 | -5.26% | 1,957,700 | 51億942万 | -5.26% | 103.37 | 2.82 |
| 04/02 | 19 | 20 | 18 | 19 | 0% | 7,312,300 | 53億9328万 | 0% | 109.11 | 2.97 |
| 04/01 | 19 | 20 | 19 | 19 | +5.56% | 5,883,600 | 53億9328万 | 0% | 109.11 | 2.97 |
| 03/31 | 19 | 19 | 18 | 18 | -5.26% | 2,654,500 | 51億942万 | -10% | 103.37 | 2.82 |
| 03/28 | 20 | 20 | 19 | 19 | -5% | 3,865,500 | 53億9328万 | -5% | 109.11 | 2.97 |
| 03/27 | 20 | 20 | 19 | 20 | +5.26% | 1,933,500 | 56億7713万 | 0% | 114.86 | 3.13 |
| 03/26 | 20 | 20 | 18 | 19 | -5% | 17,723,400 | 53億9328万 | -5% | 109.11 | 2.97 |
| 03/25 | 20 | 21 | 20 | 20 | -4.76% | 3,583,900 | 56億7713万 | 0% | 114.86 | 3.13 |
| 03/24 | 20 | 21 | 20 | 21 | 0% | 4,983,400 | 59億6099万 | +5% | 120.6 | 3.29 |
| 03/21 | 20 | 22 | 19 | 21 | +5% | 14,946,500 | 57億7199万 | +5% | 120.6 | 3.29 |
| 03/19 | 20 | 21 | 19 | 20 | 0% | 10,662,800 | 54億9713万 | 0% | 114.86 | 3.13 |
| 03/18 | 19 | 20 | 19 | 20 | 0% | 5,697,400 | 54億9713万 | 0% | 114.86 | 3.13 |
| 03/17 | 20 | 20 | 19 | 20 | +5.26% | 8,314,900 | 54億9713万 | 0% | 114.86 | 3.13 |
| 03/14 | 19 | 20 | 19 | 19 | 0% | 1,657,300 | 52億2228万 | 0% | 109.11 | 2.97 |
| 03/13 | 19 | 20 | 19 | 19 | 0% | 2,985,600 | 52億2228万 | 0% | 109.11 | 2.97 |
| 03/12 | 19 | 20 | 18 | 19 | 0% | 4,980,900 | 52億2228万 | 0% | 109.11 | 2.97 |
| 03/11 | 19 | 20 | 18 | 19 | 0% | 6,133,500 | 52億2228万 | 0% | 109.11 | 2.97 |
| 03/10 | 19 | 20 | 19 | 19 | 0% | 3,603,200 | 52億2228万 | 0% | 109.11 | 2.97 |
| 03/07 | 19 | 20 | 19 | 19 | 0% | 2,591,200 | 52億2228万 | 0% | 109.11 | 2.97 |
| 03/06 | 19 | 20 | 19 | 19 | 0% | 2,703,700 | 52億2228万 | -5% | 109.11 | 2.97 |
| 03/05 | 20 | 20 | 19 | 19 | -5% | 2,615,400 | 52億2228万 | -5% | 109.11 | 2.97 |
| 03/04 | 19 | 20 | 19 | 20 | +5.26% | 2,323,100 | 54億9713万 | 0% | 114.86 | 3.13 |
| 03/03 | 19 | 20 | 19 | 19 | 0% | 1,819,100 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/28 | 19 | 20 | 19 | 19 | -5% | 1,338,700 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/27 | 20 | 20 | 19 | 20 | 0% | 3,798,100 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/26 | 20 | 21 | 19 | 20 | 0% | 8,528,500 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/25 | 20 | 21 | 20 | 20 | 0% | 2,562,300 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/21 | 21 | 21 | 20 | 20 | 0% | 3,366,600 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/20 | 20 | 21 | 20 | 20 | 0% | 6,580,800 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/19 | 22 | 23 | 20 | 20 | 0% | 19,897,100 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/18 | 20 | 20 | 19 | 20 | 0% | 2,958,100 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/17 | 19 | 21 | 19 | 20 | 0% | 6,659,000 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/14 | 20 | 21 | 19 | 20 | +5.26% | 10,758,200 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/13 | 20 | 20 | 19 | 19 | -5% | 2,854,600 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/12 | 20 | 20 | 19 | 20 | 0% | 3,131,100 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/10 | 19 | 20 | 19 | 20 | +5.26% | 2,333,700 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 02/07 | 19 | 20 | 19 | 19 | 0% | 3,326,800 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/06 | 20 | 20 | 19 | 19 | 0% | 3,301,800 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/05 | 20 | 20 | 19 | 19 | 0% | 2,919,500 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/04 | 19 | 20 | 19 | 19 | 0% | 3,149,500 | 52億2228万 | 0% | 109.11 | 2.97 |
| 02/03 | 19 | 20 | 19 | 19 | 0% | 4,710,200 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/31 | 19 | 20 | 19 | 19 | 0% | 3,707,200 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/30 | 20 | 20 | 19 | 19 | -5% | 7,736,300 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/29 | 20 | 20 | 19 | 20 | +5.26% | 3,836,000 | 54億9713万 | +5.26% | 114.86 | 3.13 |
| 01/28 | 20 | 20 | 19 | 19 | 0% | 2,574,000 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/27 | 19 | 20 | 18 | 19 | 0% | 5,651,300 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/24 | 19 | 19 | 18 | 19 | 0% | 2,965,100 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/23 | 19 | 19 | 18 | 19 | +5.56% | 3,422,500 | 52億2228万 | 0% | 109.11 | 2.97 |
| 01/22 | 18 | 19 | 18 | 18 | 0% | 2,151,100 | 49億4742万 | -5.26% | 103.37 | 2.82 |
| 01/21 | 18 | 19 | 18 | 18 | -5.26% | 2,403,100 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/20 | 18 | 19 | 18 | 19 | +5.56% | 2,777,600 | 51億2728万 | 0% | 109.11 | 2.97 |
| 01/17 | 19 | 19 | 18 | 18 | -5.26% | 2,170,200 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/16 | 18 | 19 | 18 | 19 | +5.56% | 1,657,800 | 51億2728万 | 0% | 109.11 | 2.97 |
| 01/15 | 19 | 19 | 18 | 18 | 0% | 1,610,400 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/14 | 19 | 19 | 18 | 18 | 0% | 1,740,100 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/10 | 18 | 19 | 18 | 18 | 0% | 1,969,600 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/09 | 19 | 19 | 18 | 18 | 0% | 1,867,200 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/08 | 19 | 19 | 18 | 18 | -5.26% | 1,850,900 | 48億5742万 | -5.26% | 103.37 | 2.82 |
| 01/07 | 20 | 20 | 18 | 19 | 0% | 4,417,100 | 51億2728万 | 0% | 109.11 | 2.97 |
| 01/06 | 20 | 20 | 19 | 19 | 0% | 1,588,300 | 51億2728万 | 0% | 109.11 | 2.97 |
| 2024 | ||||||||||
| 12/30 | 20 | 20 | 19 | 19 | -5% | 2,295,300 | 51億2728万 | 0% | 109.11 | 2.69 |
| 12/27 | 18 | 20 | 18 | 20 | +17.65% | 7,446,800 | 53億9713万 | +5.26% | 114.86 | 2.83 |
| 12/26 | 18 | 18 | 17 | 17 | -5.56% | 3,424,600 | 45億8756万 | -10.53% | 97.63 | 2.4 |
| 12/25 | 18 | 18 | 17 | 18 | 0% | 2,912,500 | 48億5742万 | -10% | 103.37 | 2.54 |
| 12/24 | 18 | 18 | 17 | 18 | +5.88% | 1,501,200 | 48億5742万 | -10% | 103.37 | 2.54 |
| 12/23 | 18 | 19 | 17 | 17 | -10.53% | 8,470,100 | 38億2256万 | -15% | 97.63 | 2 |
| 12/20 | 19 | 20 | 19 | 19 | 0% | 4,410,200 | 42億7228万 | -5% | 109.11 | 2.24 |
| 12/19 | 20 | 20 | 18 | 19 | -5% | 11,767,600 | 42億7228万 | -5% | 109.11 | 2.24 |
| 12/18 | 20 | 20 | 19 | 20 | 0% | 4,201,300 | 44億9713万 | 0% | 114.86 | 2.36 |
| 12/17 | 20 | 21 | 19 | 20 | +5.26% | 16,568,300 | 44億9713万 | 0% | 114.86 | 2.36 |
| 12/16 | 20 | 20 | 19 | 19 | -5% | 5,466,000 | 42億7228万 | -5% | 109.11 | 2.24 |
| 12/13 | 20 | 20 | 19 | 20 | 0% | 3,805,700 | 44億9713万 | -4.76% | 114.86 | 2.36 |
| 12/12 | 20 | 21 | 19 | 20 | 0% | 4,551,300 | 44億9713万 | -4.76% | 114.86 | 2.36 |
| 12/11 | 20 | 21 | 19 | 20 | +5.26% | 17,671,200 | 44億9713万 | -4.76% | 114.86 | 2.36 |
| 12/10 | 20 | 20 | 19 | 19 | 0% | 3,170,000 | 42億7228万 | -9.52% | 109.11 | 2.24 |
| 12/09 | 20 | 20 | 19 | 19 | 0% | 2,029,300 | 42億7228万 | -9.52% | 109.11 | 2.24 |
| 12/06 | 19 | 20 | 19 | 19 | 0% | 1,881,700 | 42億7228万 | -9.52% | 109.11 | 2.24 |
| 12/05 | 20 | 20 | 19 | 19 | -5% | 2,413,100 | 42億7228万 | -9.52% | 109.11 | 2.24 |
| 12/04 | 20 | 20 | 19 | 20 | 0% | 2,692,500 | 44億9713万 | -4.76% | 114.86 | 2.36 |
| 12/03 | 19 | 20 | 19 | 20 | 0% | 2,206,200 | 44億9713万 | -4.76% | 114.86 | 2.36 |
| 12/02 | 20 | 20 | 19 | 20 | 0% | 3,901,600 | 44億9713万 | -4.76% | 114.86 | 2.36 |
| 11/29 | 19 | 20 | 19 | 20 | 0% | 3,801,600 | 44億9713万 | -9.09% | 114.86 | 2.36 |
| 11/28 | 20 | 20 | 19 | 20 | 0% | 5,584,100 | 44億9713万 | -9.09% | 114.86 | 2.36 |
| 11/27 | 20 | 21 | 19 | 20 | 0% | 19,154,300 | 44億9713万 | -9.09% | 114.86 | 2.36 |
| 11/26 | 21 | 21 | 20 | 20 | 0% | 7,969,100 | 44億9713万 | -9.09% | 114.86 | 2.36 |
| 11/25 | 21 | 21 | 20 | 20 | 0% | 7,053,700 | 44億9713万 | -9.09% | 114.86 | 2.36 |
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 | 1,248 748,999 4/5 | 156 93,300 3/27 | 272,400 454 4/12 | - | - | +35.06% 10/9 | -31.73% 4/10 |
| 2009年 3月期 | 295 177,000 5/29 | 93 27,900 10/9 | 208,800 348 7/9 | - | - | +70.95% 5/28 | -51.12% 10/8 |
| 2010年 3月期 | 683 205,000 8/25 | 217 65,000 4/7 | 327,000 1,090 5/28 | - | - | +47.06% 3/24 | -31.17% 9/29 |
| 2011年 3月期 | 740 74,000 4/30 | 190 19,000 3/16 | 169,400 1,694 5/6 | 43億7340万 | 11億2290万 | +13.83% 12/17 | -36.26% 3/15 |
| 2012年 3月期 | 800 80,000 11/28 | 208 20,800 8/9 | 698,400 6,984 12/14 | 47億2800万 | 12億2928万 | +69.04% 11/25 | -38.47% 12/22 |
| 2013年 3月期 | 265 26,500 7/2 | 112 11,210 2/18 | 489,700 4,897 3/5 | 15億6615万 | 6億6251万 | +25.77% 2/4 | -39.46% 2/18 |
| 2014年 3月期 | 215 11/20 | 92 9,200 8/29 | 5,469,200 11/20 | 12億7065万 | 5億4372万 | +81.88% 11/19 | -21.09% 6/7 |
| 2015年 3月期 | 349 12/9 | 84 10/16 | 16,509,100 1/14 | 41億6749万 | 10億306万 | +176.55% 12/8 | -18.86% 1/9 |
| 2016年 3月期 | 190 6/4 | 65 1/21 | 7,185,800 8/3 | 23億8283万 | 8億1518万 | +31.52% 5/10 | -26.19% 8/24 |
| 2017年 3月期 | 165 8/5 | 71 3/24 3/23 | 7,680,500 12/1 | 24億6530万 | 22億1102万 | +36.88% 5/24 | -23.17% 11/9 |
| 2018年 3月期 | 131 1/16 | 57 4/12 | 49,119,400 7/4 | 58億8730万 | 17億5795万 | +43.13% 1/15 | -13.92% 2/6 |
| 2019年 3月期 | 188 10/10 | 49 12/25 | 83,938,800 10/10 | 101億8456万 | 27億4464万 | +132.56% 10/9 | -27.67% 11/12 |
| 2020年 3月期 | 132 2/6 | 47 8/15 | 26,772,500 10/1 | 87億1374万 | 26億3262万 | +32.68% 11/21 | -39.59% 3/13 |
| 2021年 3月期 | 127 6/4 | 32 12/23 12/22 | 49,275,100 5/25 | 84億8528万 | 22億7242万 | +62.09% 6/2 | -33.57% 12/22 |
| 2022年 3月期 | 64 4/27 | 23 3/11 | 28,864,700 11/1 | 50億8244万 | 25億3114万 | +58.45% 11/1 | -23.95% 5/13 |
| 2023年 3月期 | 32 4/18 4/5 | 12 3/31 | 6,030,000 7/8 | 35億2159万 | 14億5879万 | +8.38% 3/29 | -25.99% 5/1 |
| 2024年 3月期 | 41 6/19 | 8 5/8 5/2 他2件 | 40,288,700 5/26 | 56億6753万 | 11億586万 | +121.63% 5/29 | -26.47% 7/14 7/13 |
| 最新 | 29 2025/4/23 | 33,646,600 | 86億6018万 | +31.82% 22 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 141%（2.41倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -46%（0.54倍）
- 2013/12/30 vs 2012/12/28
- -18%（0.82倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -57%（0.43倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -58%（0.42倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/04/23 vs 2024/12/30
- 53%（1.53倍）
- 過去安値
8円（2023/05/08） - 263%（3.63倍）
29円（4/23）