株価チャート
株価
5/21
- 前日 (5/20)
- 2,589
- 始値
- 2,614
- 高値
- 2,617
- 安値
- 2,479
- 終値 -4.21%
- 2,480
- 出来高 -2.72%
- 1,411,500
乖離率
- 株価（5日）
移動平均値 - -2.78%
2,551 - 株価（25日）
移動平均値 - +8.25%
2,291 - 出来高（5日）
移動平均値 - -28.68%
1,979,100
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 2,614 | 2,617 | 2,479 | 2,480 | -4.21% | 1,411,500 | 1245億6281万 | +8.25% | 10.33 | 3.65 |
| 05/20 | 2,592 | 2,624 | 2,513 | 2,589 | +0.12% | 1,450,900 | 1300億3755万 | +14.36% | 10.78 | 3.81 |
| 05/19 | 2,690 | 2,713 | 2,541 | 2,586 | -4.43% | 2,204,300 | 1298億8687万 | +15.76% | 10.77 | 3.81 |
| 05/16 | 2,585 | 2,711 | 2,568 | 2,706 | +12.94% | 3,703,500 | 1359億1410万 | +23.28% | 11.27 | 3.99 |
| 05/15 | 2,392 | 2,440 | 2,376 | 2,396 | -3.23% | 1,125,300 | 1203億4375万 | +11.18% | 9.98 | 3.53 |
| 05/14 | 2,488 | 2,504 | 2,451 | 2,476 | -0.4% | 1,027,300 | 1243億6191万 | +16.9% | 10.31 | 3.65 |
| 05/13 | 2,431 | 2,490 | 2,431 | 2,486 | +4.72% | 1,524,000 | 1248億6418万 | +19% | 10.35 | 3.66 |
| 05/12 | 2,411 | 2,460 | 2,351 | 2,374 | +0.55% | 1,209,000 | 1192億3876万 | +14.96% | 9.89 | 3.5 |
| 05/09 | 2,330 | 2,396 | 2,330 | 2,361 | +1.94% | 876,300 | 1185億8581万 | +15.23% | 9.83 | 3.48 |
| 05/08 | 2,300 | 2,345 | 2,283 | 2,316 | -0.09% | 795,300 | 1163億2559万 | +13.75% | 9.64 | 3.41 |
| 05/07 | 2,385 | 2,395 | 2,308 | 2,318 | -4.02% | 1,244,000 | 1164億2605万 | +14.3% | 9.65 | 3.41 |
| 05/02 | 2,374 | 2,433 | 2,353 | 2,415 | +1.05% | 1,233,300 | 1212億9806万 | +19.38% | 10.06 | 3.56 |
| 05/01 | 2,350 | 2,434 | 2,332 | 2,390 | +1.36% | 1,363,400 | 1200億4239万 | +18.85% | 9.95 | 3.52 |
| 04/30 | 2,320 | 2,387 | 2,303 | 2,358 | +3.33% | 1,954,200 | 1184億3513万 | +17.78% | 9.82 | 3.47 |
| 04/28 | 2,298 | 2,338 | 2,263 | 2,282 | -0.13% | 1,127,100 | 1146億1788万 | +14.33% | 9.5 | 3.36 |
| 04/25 | 2,258 | 2,329 | 2,224 | 2,285 | +2.15% | 1,528,500 | 1147億6856万 | +14.42% | 9.52 | 3.37 |
| 04/24 | 2,330 | 2,351 | 2,222 | 2,237 | +1.68% | 1,828,000 | 1123億5767万 | +11.85% | 9.32 | 3.29 |
| 04/23 | 2,225 | 2,248 | 2,174 | 2,200 | +0.46% | 1,752,500 | 1104億9927万 | +9.84% | 9.16 | 3.24 |
| 04/22 | 2,131 | 2,190 | 2,084 | 2,190 | +0.41% | 1,784,700 | 1099億9700万 | +8.68% | 9.12 | 3.23 |
| 04/21 | 2,200 | 2,248 | 2,169 | 2,181 | -2.07% | 2,416,600 | 1095億3078万 | +7.39% | 9.08 | 3.21 |
| 04/18 | 2,069 | 2,227 | 2,018 | 2,227 | +12.36% | 3,967,800 | 1118億4092万 | +8.9% | 9.27 | 3.28 |
| 04/17 | 1,788 | 1,987 | 1,782 | 1,982 | +10.73% | 2,120,500 | 995億3691万 | -3.55% | 8.25 | 2.92 |
| 04/16 | 1,841 | 1,856 | 1,778 | 1,790 | -2.08% | 1,061,400 | 898億9459万 | -13.78% | 7.45 | 2.64 |
| 04/15 | 1,849 | 1,863 | 1,813 | 1,828 | +0.66% | 631,400 | 918億296万 | -12.87% | 7.61 | 2.69 |
| 04/14 | 1,830 | 1,868 | 1,816 | 1,816 | +0.5% | 1,031,000 | 912億32万 | -14.18% | 7.56 | 2.67 |
| 04/11 | 1,727 | 1,807 | 1,692 | 1,807 | -1.53% | 2,294,200 | 907億4834万 | -15.6% | 7.52 | 2.66 |
| 04/10 | 1,834 | 1,854 | 1,802 | 1,835 | +13.9% | 1,985,900 | 921億5451万 | -15.48% | 7.64 | 2.7 |
| 04/09 | 1,667 | 1,705 | 1,560 | 1,611 | -5.57% | 3,159,600 | 809億513万 | -26.67% | 6.71 | 2.37 |
| 04/08 | 1,680 | 1,723 | 1,650 | 1,706 | +14.5% | 2,081,800 | 856億7607万 | -24.51% | 7.1 | 2.51 |
| 04/07 | 1,478 | 1,614 | 1,469 | 1,490 | -14.42% | 4,319,900 | 748億2846万 | -35.94% | 6.2 | 2.19 |
| 04/04 | 1,846 | 1,860 | 1,636 | 1,741 | -7.49% | 5,249,300 | 874億3379万 | -27.52% | 7.25 | 2.56 |
| 04/03 | 1,871 | 1,948 | 1,860 | 1,882 | -4.32% | 2,866,600 | 945億1487万 | -23.81% | 7.84 | 2.77 |
| 04/02 | 2,016 | 2,040 | 1,967 | 1,967 | -4.33% | 2,186,100 | 987億8361万 | -22.68% | 8.19 | 2.9 |
| 04/01 | 2,050 | 2,080 | 2,039 | 2,056 | -1.81% | 1,496,200 | 1032億5323万 | -21.35% | 8.56 | 3.03 |
| 03/31 | 2,168 | 2,169 | 2,082 | 2,094 | -4.69% | 2,155,300 | 1051億6160万 | -22.01% | 8.72 | 3.08 |
| 03/28 | 2,203 | 2,278 | 2,180 | 2,197 | +3.1% | 2,808,300 | 1103億3431万 | -20.28% | 9.15 | 3.24 |
| 03/27 | 2,116 | 2,251 | 2,112 | 2,131 | -1.21% | 2,897,100 | 1070億1976万 | -24.33% | 8.87 | 3.14 |
| 03/26 | 2,209 | 2,216 | 2,143 | 2,157 | -2.35% | 1,843,900 | 1083億2549万 | -24.97% | 8.98 | 3.18 |
| 03/25 | 2,250 | 2,258 | 2,133 | 2,209 | -4.5% | 4,632,800 | 1109億3695万 | -24.48% | 9.2 | 3.25 |
| 03/24 | 2,359 | 2,373 | 2,283 | 2,313 | -1.2% | 1,567,600 | 1161億5988万 | -22.15% | 9.63 | 3.41 |
| 03/21 | 2,390 | 2,426 | 2,341 | 2,341 | +0.69% | 2,126,400 | 1174億6796万 | -22.28% | 9.75 | 3.44 |
| 03/19 | 2,394 | 2,478 | 2,311 | 2,325 | -7.07% | 3,131,900 | 1166億6511万 | -23.8% | 9.68 | 3.42 |
| 03/18 | 2,480 | 2,524 | 2,375 | 2,502 | -2.91% | 3,174,500 | 1255億4671万 | -19.16% | 10.42 | 3.68 |
| 03/17 | 2,540 | 2,606 | 2,491 | 2,577 | +1.46% | 1,565,500 | 1293億1010万 | -17.69% | 10.73 | 3.79 |
| 03/14 | 2,475 | 2,555 | 2,437 | 2,540 | +2.75% | 1,679,200 | 1274億5349万 | -19.75% | 10.58 | 3.74 |
| 03/13 | 2,502 | 2,534 | 2,446 | 2,472 | -1.16% | 1,845,000 | 1240億4135万 | -22.63% | 10.29 | 3.64 |
| 03/12 | 2,430 | 2,543 | 2,426 | 2,501 | +6.88% | 2,836,100 | 1254億9653万 | -22.45% | 10.41 | 3.68 |
| 03/11 | 2,206 | 2,382 | 2,123 | 2,340 | +2.23% | 5,049,800 | 1174億1779万 | -28.09% | 9.74 | 3.44 |
| 03/10 | 2,263 | 2,405 | 2,217 | 2,289 | -6.61% | 5,411,900 | 1148億5868万 | -30.51% | 9.53 | 3.37 |
| 03/07 | 2,467 | 2,558 | 2,424 | 2,451 | -4.22% | 2,796,500 | 1229億8760万 | -26.51% | 10.21 | 3.61 |
| 03/06 | 2,556 | 2,687 | 2,381 | 2,559 | +3.39% | 8,270,700 | 1284億689万 | -24.07% | 10.66 | 3.76 |
| 03/05 | 3,145 | 3,160 | 2,475 | 2,475 | -22.05% | 12,081,700 | 1241億9189万 | -27.16% | 10.31 | 3.64 |
| 03/04 | 3,335 | 3,345 | 3,140 | 3,175 | -5.79% | 1,165,300 | 1593億1687万 | -7.33% | 13.22 | 4.67 |
| 03/03 | 3,375 | 3,440 | 3,350 | 3,370 | -0.15% | 628,900 | 1691億168万 | -1.63% | 14.03 | 4.96 |
| 02/28 | 3,375 | 3,525 | 3,350 | 3,375 | -2.03% | 839,500 | 1693億5258万 | -1.23% | 14.05 | 4.97 |
| 02/27 | 3,680 | 3,690 | 3,350 | 3,445 | -7.89% | 1,590,000 | 1728億6508万 | +1.23% | 14.35 | 5.07 |
| 02/26 | 3,730 | 3,845 | 3,715 | 3,740 | +0.54% | 747,300 | 1876億6775万 | +10.32% | 15.57 | 5.5 |
| 02/25 | 3,650 | 3,745 | 3,575 | 3,720 | -2.49% | 1,018,600 | 1866億6417万 | +10.58% | 15.49 | 5.47 |
| 02/21 | 3,850 | 3,915 | 3,780 | 3,815 | -1.8% | 911,900 | 1914億3114万 | +14.22% | 15.89 | 5.61 |
| 02/20 | 3,615 | 3,970 | 3,600 | 3,885 | +5.43% | 1,938,000 | 1949億362万 | +17.23% | 16.18 | 5.71 |
| 02/19 | 3,750 | 3,765 | 3,645 | 3,685 | +1.66% | 1,099,700 | 1848億6997万 | +12.18% | 15.35 | 5.42 |
| 02/18 | 3,440 | 3,630 | 3,415 | 3,625 | +6.62% | 1,343,800 | 1818億5988万 | +11.13% | 15.1 | 5.33 |
| 02/17 | 3,300 | 3,550 | 3,280 | 3,400 | +1.34% | 1,711,100 | 1705億7202万 | +4.91% | 14.16 | 5 |
| 02/14 | 3,380 | 3,425 | 3,340 | 3,355 | +0.3% | 666,900 | 1683億1445万 | +3.9% | 13.97 | 4.94 |
| 02/13 | 3,270 | 3,345 | 3,215 | 3,345 | +1.06% | 774,800 | 1678億1277万 | +3.91% | 13.93 | 4.92 |
| 02/12 | 3,370 | 3,380 | 3,255 | 3,310 | -3.22% | 754,100 | 1660億5688万 | +3.21% | 13.78 | 4.87 |
| 02/10 | 3,300 | 3,440 | 3,285 | 3,420 | +0.44% | 578,900 | 1715億7539万 | +6.94% | 14.24 | 5.03 |
| 02/07 | 3,405 | 3,460 | 3,390 | 3,405 | -0.87% | 477,100 | 1708億2286万 | +6.47% | 14.18 | 5.01 |
| 02/06 | 3,300 | 3,435 | 3,295 | 3,435 | +4.89% | 666,100 | 1723億2791万 | +7.14% | 14.3 | 5.05 |
| 02/05 | 3,230 | 3,280 | 3,195 | 3,275 | +1.08% | 376,200 | 1643億99万 | +2.28% | 13.64 | 4.82 |
| 02/04 | 3,220 | 3,250 | 3,190 | 3,240 | +1.09% | 307,700 | 1625億4510万 | +1.09% | 13.49 | 4.77 |
| 02/03 | 3,235 | 3,245 | 3,150 | 3,205 | -4.33% | 497,800 | 1607億8921万 | -0.22% | 13.35 | 4.71 |
| 01/31 | 3,335 | 3,355 | 3,280 | 3,350 | +0.9% | 481,500 | 1680億6361万 | +4.07% | 13.95 | 4.93 |
| 01/30 | 3,330 | 3,430 | 3,320 | 3,320 | -0.15% | 673,100 | 1665億5856万 | +3.3% | 13.83 | 4.88 |
| 01/29 | 3,255 | 3,325 | 3,220 | 3,325 | +2.15% | 462,700 | 1668億940万 | +3.26% | 13.85 | 4.89 |
| 01/28 | 3,150 | 3,280 | 3,120 | 3,255 | +2.2% | 567,400 | 1632億9763万 | +1.02% | 13.55 | 4.79 |
| 01/27 | 3,200 | 3,255 | 3,155 | 3,185 | +0.31% | 581,400 | 1597億8585万 | -0.99% | 13.26 | 4.68 |
| 01/24 | 3,075 | 3,185 | 3,065 | 3,175 | +1.6% | 486,800 | 1592億8417万 | -1.15% | 13.22 | 4.67 |
| 01/23 | 3,030 | 3,130 | 2,981 | 3,125 | +2.63% | 805,100 | 1567億7575万 | -2.56% | 13.01 | 4.6 |
| 01/22 | 3,105 | 3,120 | 3,000 | 3,045 | -2.4% | 696,900 | 1527億6229万 | -5.02% | 12.68 | 4.48 |
| 01/21 | 3,125 | 3,180 | 3,105 | 3,120 | +1.46% | 426,700 | 1565億307万 | -2.8% | 12.99 | 4.59 |
| 01/20 | 3,115 | 3,130 | 3,045 | 3,075 | -1.28% | 392,400 | 1542億4582万 | -4.32% | 12.81 | 4.52 |
| 01/17 | 3,155 | 3,165 | 3,090 | 3,115 | -1.89% | 422,500 | 1562億5227万 | -3.29% | 12.97 | 4.58 |
| 01/16 | 3,170 | 3,260 | 3,145 | 3,175 | +0.63% | 614,700 | 1592億6194万 | -1.61% | 13.22 | 4.67 |
| 01/15 | 3,105 | 3,180 | 3,090 | 3,155 | +0.96% | 522,500 | 1582億5872万 | -2.35% | 13.14 | 4.64 |
| 01/14 | 3,075 | 3,225 | 3,035 | 3,125 | +1.3% | 859,200 | 1567億5388万 | -3.46% | 13.01 | 4.6 |
| 01/10 | 3,100 | 3,100 | 3,045 | 3,085 | -0.32% | 317,100 | 1547億4743万 | -5.05% | 12.85 | 4.54 |
| 01/09 | 3,055 | 3,150 | 3,015 | 3,095 | -0.32% | 636,700 | 1552億4904万 | -5% | 12.89 | 4.55 |
| 01/08 | 3,065 | 3,110 | 3,035 | 3,105 | +1.64% | 492,200 | 1557億5065万 | -4.96% | 12.93 | 4.57 |
| 01/07 | 3,090 | 3,180 | 3,040 | 3,055 | -1.13% | 1,285,100 | 1532億4259万 | -6.43% | 12.72 | 4.49 |
| 01/06 | 3,360 | 3,370 | 3,090 | 3,090 | -9.25% | 1,777,700 | 1549億9824万 | -5.24% | 12.87 | 4.54 |
| 2024 | ||||||||||
| 12/30 | 3,560 | 3,595 | 3,400 | 3,405 | -5.68% | 1,343,000 | 1707億9903万 | +4.77% | 155.48 | 4.69 |
| 12/27 | 3,420 | 3,680 | 3,420 | 3,610 | +8.08% | 2,152,900 | 1810億8208万 | +11.9% | 164.84 | 4.97 |
| 12/26 | 3,345 | 3,370 | 3,300 | 3,340 | 0% | 922,600 | 1675億3855万 | +4.57% | 152.51 | 4.6 |
| 12/25 | 3,400 | 3,425 | 3,315 | 3,340 | -2.77% | 993,800 | 1675億3855万 | +5.23% | 152.51 | 4.6 |
| 12/24 | 3,345 | 3,435 | 3,330 | 3,435 | +1.63% | 906,300 | 1723億386万 | +8.98% | 156.85 | 4.73 |
| 12/23 | 3,355 | 3,450 | 3,310 | 3,380 | +5.13% | 1,349,000 | 1694億1994万 | +8.06% | 154.22 | 4.65 |
| 12/20 | 3,445 | 3,450 | 3,200 | 3,215 | -7.22% | 1,566,400 | 1611億4944万 | +3.64% | 146.7 | 4.42 |
| 12/19 | 3,300 | 3,480 | 3,295 | 3,465 | +2.51% | 1,067,100 | 1736億8050万 | +11.95% | 158.1 | 4.76 |
| 12/18 | 3,175 | 3,450 | 3,170 | 3,380 | +7.81% | 1,553,700 | 1694億1994万 | +9.78% | 154.22 | 4.65 |
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 | 527 158 11/1 | 143 43 3/17 | 10,236,000 34,120,000 8/31 | - | - | +57.94% 10/26 | -30.68% 1/16 |
| 2009年 3月期 | 207 62 5/8 | 13 4 3/19 4 3/13 他4件 | 8,911,200 29,704,000 12/4 | - | - | +133.64% 5/28 | -45.93% 8/5 |
| 2010年 12月期 | 117 35 9/21 35 4/15 他4件 | 77 23 3/23 23 2/17 他2件 | 3,234,600 10,782,000 1/5 | 28億3964万 | 18億6605万 | +33.79% 4/9 | -16.13% 5/18 |
| 2011年 12月期 | 717 215 9/16 | 43 13 3/15 | 10,628,700 35,429,000 11/22 | 174億4355万 | 10億5472万 | +144.96% 9/15 | -38.37% 10/21 |
| 2012年 12月期 | 663 199 12/17 | 200 60 5/15 | 12,993,600 43,312,000 2/1 | 161億4543万 | 48億6796万 | +65.29% 12/17 | -28.81% 5/14 |
| 2013年 12月期 | 2,800 840 5/21 | 387 116 1/4 | 7,922,400 26,408,000 3/4 | 681億5157万 | 94億1140万 | +113.68% 3/6 | -53.99% 6/26 |
| 2014年 12月期 | 2,127 638 1/7 | 760 228 5/1 228 4/30 | 7,888,200 26,294,000 8/26 | 686億5060万 | 256億9350万 | +45.28% 9/3 | -25.45% 10/14 |
| 2015年 12月期 | 1,197 359 1/14 | 503 151 12/24 | 3,842,100 12,807,000 3/4 | 404億6318万 | 171億6474万 | +13.11% 10/13 | -22.95% 1/21 |
| 2016年 12月期 | 1,317 395 4/12 | 390 117 2/12 | 5,191,500 17,305,000 9/9 | 449億116万 | 132億9983万 | +62.03% 4/11 | -22.98% 6/24 |
| 2017年 12月期 | 3,127 938 4/3 | 720 216 1/23 | 19,538,400 65,128,000 6/20 | 1069億5529万 | 247億1338万 | +110.76% 3/1 | -37.76% 4/28 |
| 2018年 12月期 | 2,590 777 2/2 | 888 2,665 12/25 | 6,019,200 20,064,000 2/6 | 1046億9673万 | 360億437万 | +19.45% 12/3 | -28.47% 12/25 |
| 2019年 12月期 | 2,731 12/26 | 835 2,506 5/14 | 4,606,800 1,535,600 8/15 | 1184億263万 | 347億4088万 | +30.66% 12/13 | -18.8% 1/30 |
| 2020年 12月期 | 4,070 10/6 | 985 3/13 | 17,990,400 10/21 | 1768億9705万 | 427億5436万 | +65.25% 8/24 | -41.83% 10/30 |
| 2021年 12月期 | 2,564 3/23 | 1,303 12/20 | 7,473,900 5/20 | 1176億5668万 | 618億4421万 | +21.33% 3/23 | -23.88% 1/31 |
| 2022年 12月期 | 2,015 8/16 | 918 1/31 | 4,188,000 1/31 | 956億8800万 | 435億7098万 | +31.68% 7/29 | -19.69% 5/12 |
| 2023年 12月期 | 3,555 11/30 | 998 4/28 | 23,692,000 8/24 | 1689億1526万 | 473億9286万 | +50.86% 8/23 | -12.38% 2/7 |
| 2024年 12月期 | 3,865 2/20 | 1,537 8/6 | 4,906,000 2/16 | 1926億9824万 | 769億5796万 | +35.37% 2/19 | -33.96% 8/5 |
| 最新 | 2,480 2025/5/21 | 1,411,500 | 1245億6281万 | +8.25% 2,291 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- 211%（3.11倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 207%（3.07倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 283%（3.83倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -40%（0.6倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 172%（2.72倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 157%（2.57倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/05/21 vs 2024/12/30
- -27%（0.73倍）
- 過去安値
13円（2009/03/19） - 18500%（186倍）
2,480円（5/21）