株価チャート
株価
5/13
- 前日 (5/12)
- 157
- 始値
- 159
- 高値
- 164
- 安値
- 156
- 終値 +4.46%
- 164
- 出来高 +231.52%
- 836,100
乖離率
- 株価（5日）
移動平均値 - +5.81%
155 - 株価（25日）
移動平均値 - +16.31%
141 - 出来高（5日）
移動平均値 - +133.51%
358,060
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 159 | 164 | 156 | 164 | +4.46% | 836,100 | 71億6478万 | +16.31% | 59.34 | 2.75 |
| 05/12 | 155 | 157 | 154 | 157 | +1.95% | 252,200 | 68億5896万 | +12.14% | 56.8 | 2.63 |
| 05/09 | 150 | 154 | 150 | 154 | +2.67% | 379,400 | 67億2790万 | +10% | 55.72 | 2.58 |
| 05/08 | 150 | 151 | 148 | 150 | 0% | 162,900 | 65億5315万 | +7.14% | 54.27 | 2.51 |
| 05/07 | 148 | 152 | 148 | 150 | +1.35% | 159,700 | 65億5315万 | +7.91% | 54.27 | 2.51 |
| 05/02 | 148 | 149 | 146 | 148 | 0% | 145,600 | 64億6578万 | +5.71% | 53.55 | 2.48 |
| 05/01 | 152 | 152 | 148 | 148 | -1.33% | 162,900 | 64億6578万 | +5.71% | 53.55 | 2.48 |
| 04/30 | 151 | 152 | 148 | 150 | -0.66% | 328,000 | 65億5315万 | +7.14% | 54.27 | 2.51 |
| 04/28 | 148 | 152 | 148 | 151 | +2.72% | 413,600 | 65億9684万 | +7.86% | 54.63 | 2.53 |
| 04/25 | 141 | 148 | 141 | 147 | +4.26% | 489,100 | 64億2209万 | +5% | 53.19 | 2.46 |
| 04/24 | 141 | 142 | 140 | 141 | +0.71% | 89,200 | 61億5996万 | +0.71% | 51.01 | 2.36 |
| 04/23 | 144 | 144 | 139 | 140 | -1.41% | 287,800 | 61億1627万 | -0.71% | 50.65 | 2.34 |
| 04/22 | 144 | 144 | 141 | 142 | -0.7% | 129,100 | 62億365万 | 0% | 51.38 | 2.38 |
| 04/21 | 143 | 146 | 142 | 143 | +1.42% | 206,900 | 62億4734万 | 0% | 51.74 | 2.39 |
| 04/18 | 139 | 143 | 139 | 141 | +0.71% | 256,100 | 61億5996万 | -2.08% | 51.01 | 2.36 |
| 04/17 | 136 | 140 | 135 | 140 | +2.94% | 299,000 | 61億1627万 | -3.45% | 50.65 | 2.34 |
| 04/16 | 141 | 142 | 136 | 136 | -3.55% | 469,300 | 59億4152万 | -6.85% | 49.21 | 2.28 |
| 04/15 | 139 | 145 | 136 | 141 | +2.92% | 959,000 | 61億5996万 | -4.08% | 51.01 | 2.36 |
| 04/14 | 137 | 141 | 136 | 137 | +1.48% | 549,900 | 59億8521万 | -6.8% | 49.57 | 2.29 |
| 04/11 | 126 | 139 | 126 | 135 | +4.65% | 682,100 | 58億9784万 | -8.78% | 48.84 | 2.26 |
| 04/10 | 131 | 132 | 128 | 129 | +6.61% | 822,200 | 56億3571万 | -14% | 46.67 | 2.16 |
| 04/09 | 125 | 127 | 115 | 121 | -3.2% | 550,400 | 52億8621万 | -19.87% | 43.78 | 2.03 |
| 04/08 | 118 | 129 | 118 | 125 | +13.64% | 1,357,800 | 54億6096万 | -18.3% | 45.23 | 2.09 |
| 04/07 | 110 | 139 | 107 | 110 | -15.38% | 3,979,600 | 48億564万 | -28.57% | 39.8 | 1.84 |
| 04/04 | 140 | 141 | 126 | 130 | -9.09% | 1,395,300 | 56億7940万 | -16.67% | 47.03 | 2.18 |
| 04/03 | 141 | 145 | 140 | 143 | -2.72% | 474,900 | 62億4734万 | -9.49% | 51.74 | 2.39 |
| 04/02 | 145 | 149 | 144 | 147 | +2.08% | 375,300 | 64億2209万 | -7.55% | 53.19 | 2.46 |
| 04/01 | 148 | 151 | 144 | 144 | -2.04% | 444,200 | 62億9102万 | -10% | 52.1 | 2.41 |
| 03/31 | 150 | 172 | 145 | 147 | -3.92% | 3,310,700 | 64億2209万 | -8.7% | 53.19 | 2.46 |
| 03/28 | 152 | 156 | 151 | 153 | +1.32% | 371,900 | 66億8421万 | -6.13% | 55.36 | 2.56 |
| 03/27 | 154 | 156 | 151 | 151 | -1.95% | 290,300 | 65億9684万 | -8.48% | 54.63 | 2.53 |
| 03/26 | 153 | 156 | 152 | 154 | 0% | 375,400 | 67億2790万 | -7.78% | 55.72 | 2.58 |
| 03/25 | 151 | 155 | 151 | 154 | +1.99% | 520,700 | 67億2790万 | -8.88% | 55.72 | 2.58 |
| 03/24 | 157 | 157 | 151 | 151 | -3.82% | 802,600 | 65億9684万 | -11.7% | 54.63 | 2.53 |
| 03/21 | 163 | 164 | 157 | 157 | -3.68% | 582,900 | 68億5896万 | -9.25% | 56.8 | 2.63 |
| 03/19 | 164 | 165 | 162 | 163 | -0.61% | 188,500 | 71億2109万 | -6.32% | 58.97 | 2.73 |
| 03/18 | 169 | 169 | 163 | 164 | -1.8% | 498,500 | 71億6478万 | -6.29% | 59.34 | 2.75 |
| 03/17 | 163 | 167 | 161 | 167 | +3.73% | 587,800 | 72億9584万 | -5.11% | 60.42 | 2.8 |
| 03/14 | 161 | 164 | 159 | 161 | +0.63% | 493,100 | 70億3372万 | -9.04% | 58.25 | 2.69 |
| 03/13 | 160 | 161 | 158 | 160 | +0.63% | 361,400 | 69億9003万 | -10.11% | 57.89 | 2.68 |
| 03/12 | 162 | 163 | 159 | 159 | -1.24% | 267,600 | 69億4634万 | -11.17% | 57.53 | 2.66 |
| 03/11 | 157 | 164 | 155 | 161 | +0.63% | 876,400 | 70億3372万 | -10.56% | 58.25 | 2.69 |
| 03/10 | 162 | 163 | 159 | 160 | -0.62% | 367,200 | 69億9003万 | -11.6% | 57.89 | 2.68 |
| 03/07 | 164 | 166 | 161 | 161 | -3.59% | 616,900 | 70億3372万 | -11.54% | 58.25 | 2.69 |
| 03/06 | 166 | 168 | 164 | 167 | +1.83% | 398,200 | 72億9584万 | -8.74% | 60.42 | 2.8 |
| 03/05 | 159 | 170 | 159 | 164 | +1.86% | 822,800 | 71億6478万 | -11.35% | 59.34 | 2.75 |
| 03/04 | 165 | 165 | 157 | 161 | -3.59% | 1,184,800 | 70億3372万 | -13.44% | 58.25 | 2.69 |
| 03/03 | 165 | 171 | 165 | 167 | +1.21% | 550,300 | 72億9584万 | -10.7% | 60.42 | 2.8 |
| 02/28 | 167 | 169 | 163 | 165 | -1.79% | 823,100 | 72億847万 | -11.76% | 59.7 | 2.76 |
| 02/27 | 170 | 172 | 167 | 168 | -1.18% | 555,600 | 73億3953万 | -10.64% | 60.78 | 2.81 |
| 02/26 | 172 | 174 | 168 | 170 | -1.16% | 768,800 | 74億2690万 | -9.57% | 61.51 | 2.85 |
| 02/25 | 174 | 179 | 172 | 172 | -1.71% | 1,260,300 | 75億1428万 | -8.02% | 62.23 | 2.88 |
| 02/21 | 193 | 193 | 175 | 175 | -9.33% | 2,490,000 | 76億4534万 | -6.42% | 63.32 | 2.93 |
| 02/20 | 201 | 201 | 193 | 193 | -3.02% | 1,631,800 | 84億3172万 | +3.21% | 69.83 | 3.23 |
| 02/19 | 200 | 209 | 197 | 199 | -0.5% | 4,126,900 | 86億9385万 | +6.99% | 72 | 3.33 |
| 02/18 | 202 | 210 | 188 | 200 | -1.48% | 10,835,600 | 87億3754万 | +8.11% | 72.36 | 3.35 |
| 02/17 | 214 | 215 | 201 | 203 | -4.69% | 2,589,500 | 88億6860万 | +10.33% | 73.45 | 3.4 |
| 02/14 | 235 | 238 | 209 | 213 | +11.52% | 16,486,100 | 93億548万 | +16.39% | 77.06 | 3.57 |
| 02/13 | 188 | 192 | 186 | 191 | +1.06% | 755,800 | 83億4435万 | +5.52% | 69.1 | 3.2 |
| 02/12 | 187 | 193 | 187 | 189 | +1.07% | 762,000 | 82億5697万 | +4.42% | 68.38 | 3.16 |
| 02/10 | 186 | 191 | 185 | 187 | +1.08% | 581,400 | 81億6960万 | +3.89% | 67.66 | 3.13 |
| 02/07 | 188 | 191 | 184 | 185 | -0.54% | 623,700 | 80億8222万 | +2.78% | 66.93 | 3.1 |
| 02/06 | 192 | 194 | 185 | 186 | -2.11% | 639,000 | 81億2591万 | +3.33% | 67.3 | 3.11 |
| 02/05 | 191 | 194 | 188 | 190 | -0.52% | 622,700 | 83億66万 | +5.56% | 68.74 | 3.18 |
| 02/04 | 186 | 193 | 183 | 191 | +2.69% | 849,300 | 83億4435万 | +6.7% | 69.1 | 3.2 |
| 02/03 | 182 | 190 | 178 | 186 | +2.2% | 770,100 | 81億2591万 | +4.49% | 67.3 | 3.11 |
| 01/31 | 187 | 190 | 182 | 182 | -4.71% | 1,100,000 | 79億5116万 | +2.82% | 65.85 | 3.05 |
| 01/30 | 194 | 203 | 190 | 191 | -0.52% | 2,006,500 | 83億4435万 | +7.91% | 69.1 | 3.2 |
| 01/29 | 199 | 200 | 189 | 192 | -2.54% | 1,996,100 | 83億8803万 | +7.87% | 69.47 | 3.21 |
| 01/28 | 185 | 197 | 183 | 197 | +3.68% | 1,620,800 | 86億647万 | +10.67% | 71.28 | 3.3 |
| 01/27 | 187 | 197 | 184 | 190 | +4.4% | 2,676,700 | 83億66万 | +6.74% | 68.74 | 3.18 |
| 01/24 | 175 | 186 | 175 | 182 | +4.6% | 1,413,600 | 79億5116万 | +1.68% | 65.85 | 3.05 |
| 01/23 | 186 | 186 | 173 | 174 | -6.45% | 1,765,300 | 76億166万 | -2.25% | 62.95 | 2.91 |
| 01/22 | 165 | 188 | 164 | 186 | +12.73% | 3,434,400 | 81億2591万 | +4.49% | 67.3 | 3.11 |
| 01/21 | 163 | 166 | 159 | 165 | +1.23% | 437,100 | 72億847万 | -6.78% | 59.7 | 2.76 |
| 01/20 | 168 | 169 | 162 | 163 | -3.55% | 643,000 | 71億2109万 | -7.39% | 58.97 | 2.73 |
| 01/17 | 160 | 171 | 158 | 169 | +4.97% | 869,600 | 73億8322万 | -3.98% | 61.14 | 2.83 |
| 01/16 | 168 | 170 | 161 | 161 | -4.17% | 573,600 | 70億3372万 | -7.47% | 58.25 | 2.69 |
| 01/15 | 173 | 174 | 166 | 168 | -2.33% | 676,900 | 73億3953万 | -2.89% | 60.78 | 2.81 |
| 01/14 | 179 | 182 | 172 | 172 | -4.44% | 884,100 | 75億1428万 | 0% | 62.23 | 2.88 |
| 01/10 | 177 | 183 | 175 | 180 | +0.56% | 673,200 | 78億6378万 | +5.26% | 65.12 | 3.01 |
| 01/09 | 178 | 179 | 173 | 179 | +0.56% | 469,600 | 78億2009万 | +5.92% | 64.76 | 3 |
| 01/08 | 173 | 181 | 171 | 178 | +2.89% | 928,500 | 77億7641万 | +5.95% | 64.4 | 2.98 |
| 01/07 | 181 | 182 | 171 | 173 | -2.81% | 988,500 | 75億5797万 | +3.59% | 62.59 | 2.9 |
| 01/06 | 183 | 185 | 175 | 178 | -0.56% | 938,600 | 77億7641万 | +7.88% | 64.4 | 2.98 |
| 2024 | ||||||||||
| 12/30 | 184 | 187 | 179 | 179 | -4.79% | 1,131,700 | 78億2009万 | +9.15% | 121.34 | 3.13 |
| 12/27 | 184 | 200 | 183 | 188 | +5.03% | 3,148,900 | 82億1328万 | +16.05% | 127.44 | 3.28 |
| 12/26 | 164 | 191 | 163 | 179 | +9.15% | 4,612,400 | 78億2009万 | +11.88% | 121.34 | 3.13 |
| 12/25 | 170 | 174 | 163 | 164 | -2.96% | 932,900 | 71億6478万 | +3.14% | 111.17 | 2.86 |
| 12/24 | 175 | 182 | 164 | 169 | -3.43% | 1,184,800 | 73億8322万 | +6.96% | 114.56 | 2.95 |
| 12/23 | 180 | 185 | 174 | 175 | -4.37% | 944,300 | 76億4534万 | +11.46% | 118.62 | 3.06 |
| 12/20 | 192 | 194 | 174 | 183 | -5.67% | 2,332,500 | 79億9484万 | +17.31% | 124.05 | 3.2 |
| 12/19 | 198 | 199 | 194 | 194 | -3.48% | 1,182,800 | 84億7541万 | +25.97% | 131.5 | 3.39 |
| 12/18 | 189 | 202 | 189 | 201 | +3.61% | 2,080,700 | 87億8122万 | +31.37% | 136.25 | 3.51 |
| 12/17 | 203 | 212 | 192 | 194 | -7.18% | 6,298,800 | 84億7541万 | +28.48% | 131.5 | 3.39 |
| 12/16 | 200 | 217 | 196 | 209 | +20.11% | 16,665,100 | 91億3073万 | +40.27% | 141.67 | 3.65 |
| 12/13 | 172 | 191 | 168 | 174 | +1.75% | 7,730,100 | 76億166万 | +18.37% | 117.95 | 3.04 |
| 12/12 | 166 | 173 | 159 | 171 | +2.4% | 4,134,100 | 74億7059万 | +17.12% | 115.91 | 2.99 |
| 12/11 | 142 | 177 | 141 | 167 | +18.44% | 15,474,000 | 72億9584万 | +15.17% | 113.2 | 2.92 |
| 12/10 | 148 | 148 | 140 | 141 | -4.08% | 811,200 | 61億5996万 | -2.76% | 95.58 | 2.46 |
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 12月期 | 357 3,570 2/22 | 89 888 10/10 | 611,430 61,143 2/22 | - | - | +52.86% 11/12 | -30.44% 10/10 |
| 2009年 12月期 | 449 4,490 7/31 | 115 1,149 2/20 | 449,350 44,935 3/31 | - | - | +64.53% 4/7 | -19.62% 10/6 |
| 2010年 12月期 | 997 9,970 4/6 | 283 2,830 10/22 | 1,496,170 149,617 3/9 | 221億8328万 | 62億9676万 | +68.09% 3/3 | -33.16% 5/18 |
| 2011年 12月期 | 509 5,090 1/5 | 116 1,160 9/26 | 1,049,610 104,961 10/26 | 113億2527万 | 25億8100万 | +95.71% 10/24 | -36.73% 3/15 |
| 2012年 12月期 | 245 2,440 1/10 2,449 1/5 | 143 1,430 11/15 1,430 10/15 他2件 | 719,240 71,924 3/29 | 54億4903万 | 31億8175万 | +21.26% 7/3 | -14.35% 5/18 |
| 2013年 12月期 | 200 2,000 6/4 2,000 5/7 | 120 1,197 12/25 | 933,410 93,341 6/4 | 44億5000万 | 26億6332万 | +16.29% 5/7 | -12.43% 12/24 |
| 2014年 12月期 | 436 10/23 | 100 5/20 5/19 | 12,975,600 10/20 | 95億6701万 | 21億9427万 | +157.9% 10/22 | -26.42% 12/17 |
| 2015年 12月期 | 353 1/22 | 133 8/25 | 14,307,700 4/6 | 77億4577万 | 31億1688万 | +24.78% 4/8 | -26.08% 8/24 |
| 2016年 12月期 | 381 3/22 | 126 6/24 | 17,809,800 9/6 | 95億5605万 | 31億8546万 | +61.02% 7/27 | -29.48% 5/18 |
| 2017年 12月期 | 462 6/27 | 168 1/4 | 30,782,100 6/23 | 125億874万 | 42億4729万 | +57.32% 6/26 | -19.08% 8/10 |
| 2018年 12月期 | 397 5/22 | 142 12/25 | 19,569,100 11/26 | 122億6638万 | 44億5847万 | +46.47% 5/11 | -29.71% 12/25 |
| 2019年 12月期 | 219 1/8 | 139 6/4 | 2,814,500 1/8 | 68億7609万 | 43億6428万 | +17.93% 7/8 | -13.46% 8/28 |
| 2020年 12月期 | 151 6/11 | 59 3/13 | 11,156,200 6/11 | 49億1621万 | 19億2090万 | +78.49% 1/7 | -40.74% 3/13 |
| 2021年 12月期 | 155 1/7 | 77 1/5 1/4 | 42,218,400 1/7 | 50億4644万 | 25億694万 | +30.9% 2/17 | -12.28% 1/27 |
| 2022年 12月期 | 107 1/5 1/4 | 63 12/29 | 3,664,900 3/4 | 34億8367万 | 20億5113万 | +10.34% 12/12 | -15.12% 2/24 |
| 2023年 12月期 | 88 3/3 | 64 2/13 2/10 他2件 | 7,460,200 3/3 | 28億6507万 | 20億8369万 | +93.66% 2/6 | -7.51% 10/31 |
| 2024年 12月期 | 735 3/1 | 67 1/18 1/9 他3件 | 46,104,700 2/6 | 277億46万 | 25億2507万 | +195.13% 2/29 | -31.04% 4/25 |
| 最新 | 164 2025/5/13 | 836,100 | 71億6478万 | +16.31% 141 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 1462%（15.62倍）
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- -53%（0.47倍）
- 2006/12/29 vs 2005/12/30
- -85%（0.15倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 163%（2.63倍）
- 2025/05/13 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
59円（2020/03/13） - 178%（2.78倍）
164円（5/13）