株価チャート
株価
4/28
- 前日 (4/25)
- 132
- 始値
- 132
- 高値
- 133
- 安値
- 129
- 終値 ±0%
- 132
- 出来高 -14.29%
- 16,200
乖離率
- 株価（5日）
移動平均値 - 0%
132 - 株価（25日）
移動平均値 - -5.71%
140 - 出来高（5日）
移動平均値 - -3.46%
16,780
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 132 | 133 | 129 | 132 | 0% | 16,200 | 17億682万 | -5.71% | 1.76 | 4.47 |
| 04/25 | 134 | 134 | 127 | 132 | -0.75% | 18,900 | 17億682万 | -6.38% | 1.76 | 4.47 |
| 04/24 | 133 | 134 | 132 | 133 | 0% | 16,000 | 17億1975万 | -6.34% | 1.77 | 4.5 |
| 04/23 | 133 | 134 | 131 | 133 | +0.76% | 10,400 | 17億1975万 | -6.99% | 1.77 | 4.5 |
| 04/22 | 133 | 135 | 129 | 132 | -0.75% | 22,400 | 17億590万 | -8.33% | 1.76 | 4.47 |
| 04/21 | 135 | 137 | 131 | 133 | -3.62% | 36,100 | 17億1882万 | -8.28% | 1.77 | 4.5 |
| 04/18 | 134 | 138 | 130 | 138 | +2.99% | 30,100 | 17億8344万 | -5.48% | 1.84 | 4.67 |
| 04/17 | 135 | 135 | 134 | 134 | +0.75% | 6,200 | 17億3174万 | -8.84% | 1.78 | 4.54 |
| 04/16 | 137 | 137 | 133 | 133 | -1.48% | 10,100 | 17億1882万 | -10.14% | 1.77 | 4.5 |
| 04/15 | 134 | 135 | 134 | 135 | +1.5% | 2,400 | 17億4467万 | -8.78% | 1.8 | 4.57 |
| 04/14 | 131 | 138 | 131 | 133 | +0.76% | 8,300 | 17億1882万 | -10.74% | 1.77 | 4.5 |
| 04/11 | 129 | 132 | 128 | 132 | +1.54% | 32,600 | 17億590万 | -12% | 1.76 | 4.47 |
| 04/10 | 130 | 135 | 128 | 130 | +6.56% | 43,100 | 16億8005万 | -13.91% | 1.73 | 4.4 |
| 04/09 | 123 | 124 | 122 | 122 | -2.4% | 19,200 | 15億7666万 | -19.74% | 1.62 | 4.13 |
| 04/08 | 125 | 132 | 122 | 125 | +8.7% | 27,000 | 16億1543万 | -18.3% | 1.66 | 4.23 |
| 04/07 | 129 | 132 | 110 | 115 | -20.14% | 123,800 | 14億8620万 | -25.32% | 1.53 | 3.89 |
| 04/04 | 148 | 150 | 142 | 144 | -5.88% | 49,900 | 18億6098万 | -7.69% | 1.92 | 4.87 |
| 04/03 | 153 | 153 | 145 | 153 | -1.92% | 64,200 | 19億7729万 | -1.92% | 2.04 | 5.18 |
| 04/02 | 159 | 159 | 155 | 156 | -1.89% | 24,300 | 20億1606万 | 0% | 2.08 | 5.28 |
| 04/01 | 160 | 162 | 155 | 159 | 0% | 38,200 | 20億5483万 | +1.92% | 2.12 | 5.38 |
| 03/31 | 160 | 163 | 157 | 159 | +0.63% | 21,700 | 20億5483万 | +1.92% | 2.12 | 5.38 |
| 03/28 | 159 | 180 | 154 | 158 | 0% | 194,000 | 20億4191万 | +1.28% | 2.1 | 5.35 |
| 03/27 | 167 | 205 | 158 | 158 | -4.24% | 520,200 | 20億4191万 | +1.28% | 2.1 | 5.35 |
| 03/26 | 160 | 165 | 159 | 165 | +1.85% | 41,900 | 21億3237万 | +5.77% | 2.19 | 5.59 |
| 03/25 | 159 | 163 | 158 | 162 | +3.18% | 27,800 | 20億9360万 | +3.85% | 2.16 | 5.48 |
| 03/24 | 158 | 159 | 155 | 157 | -0.63% | 15,000 | 20億2789万 | +0.64% | 2.09 | 5.31 |
| 03/21 | 157 | 158 | 156 | 158 | +0.64% | 11,700 | 20億4080万 | +1.28% | 2.1 | 5.35 |
| 03/19 | 154 | 157 | 154 | 157 | +1.29% | 11,600 | 20億2789万 | 0% | 2.09 | 5.31 |
| 03/18 | 158 | 158 | 153 | 155 | -1.9% | 25,500 | 20億205万 | -1.27% | 2.06 | 5.25 |
| 03/17 | 156 | 158 | 155 | 158 | +0.64% | 7,600 | 20億4080万 | +0.64% | 2.1 | 5.35 |
| 03/14 | 155 | 157 | 153 | 157 | +1.95% | 11,300 | 20億2789万 | 0% | 2.09 | 5.31 |
| 03/13 | 155 | 156 | 153 | 154 | -0.65% | 4,300 | 19億8914万 | -1.28% | 2.05 | 5.21 |
| 03/12 | 153 | 157 | 151 | 155 | +1.31% | 9,600 | 20億205万 | -1.27% | 2.06 | 5.25 |
| 03/11 | 150 | 154 | 150 | 153 | -1.29% | 27,500 | 19億7622万 | -2.55% | 2.04 | 5.18 |
| 03/10 | 157 | 160 | 155 | 155 | -0.64% | 39,000 | 20億205万 | -1.9% | 2.06 | 5.25 |
| 03/07 | 155 | 157 | 153 | 156 | +0.65% | 14,700 | 20億1497万 | -1.27% | 2.08 | 5.28 |
| 03/06 | 153 | 157 | 152 | 155 | +1.97% | 21,600 | 20億205万 | -2.52% | 2.06 | 5.25 |
| 03/05 | 153 | 155 | 152 | 152 | -1.94% | 14,000 | 19億6330万 | -4.4% | 2.02 | 5.15 |
| 03/04 | 155 | 157 | 152 | 155 | +1.31% | 24,100 | 20億205万 | -3.13% | 2.06 | 5.25 |
| 03/03 | 150 | 155 | 150 | 153 | +0.66% | 24,200 | 19億7622万 | -4.38% | 2.04 | 5.18 |
| 02/28 | 151 | 159 | 150 | 152 | -2.56% | 39,300 | 19億6330万 | -5% | 2.02 | 5.15 |
| 02/27 | 154 | 156 | 154 | 156 | +1.96% | 15,400 | 20億1497万 | -3.11% | 2.08 | 5.28 |
| 02/26 | 153 | 153 | 150 | 153 | +1.32% | 21,200 | 19億7622万 | -5.56% | 2.04 | 5.18 |
| 02/25 | 156 | 156 | 150 | 151 | -3.21% | 39,600 | 19億5039万 | -7.36% | 2.01 | 5.11 |
| 02/21 | 155 | 158 | 153 | 156 | -0.64% | 31,900 | 20億1388万 | -5.45% | 2.08 | 5.28 |
| 02/20 | 159 | 159 | 154 | 157 | -1.26% | 46,100 | 20億2679万 | -5.99% | 2.09 | 5.31 |
| 02/19 | 164 | 164 | 155 | 159 | -3.05% | 54,600 | 20億5261万 | -5.92% | 2.12 | 5.38 |
| 02/18 | 165 | 166 | 163 | 164 | +0.61% | 6,300 | 21億1715万 | -3.53% | 2.18 | 5.55 |
| 02/17 | 167 | 171 | 159 | 163 | +0.62% | 72,200 | 21億424万 | -4.68% | 2.17 | 5.52 |
| 02/14 | 161 | 165 | 161 | 162 | 0% | 33,900 | 20億9133万 | -6.36% | 2.16 | 5.48 |
| 02/13 | 166 | 166 | 160 | 162 | -1.82% | 46,200 | 20億9133万 | -6.9% | 2.16 | 5.48 |
| 02/12 | 166 | 166 | 160 | 165 | -0.6% | 34,600 | 21億3006万 | -6.25% | 2.19 | 5.59 |
| 02/10 | 160 | 170 | 160 | 166 | +7.1% | 99,200 | 21億4297万 | -6.21% | 2.21 | 5.62 |
| 02/07 | 153 | 155 | 151 | 155 | +1.97% | 24,500 | 20億97万 | -12.92% | 2.06 | 5.25 |
| 02/06 | 151 | 153 | 150 | 152 | +1.33% | 37,600 | 19億6224万 | -15.56% | 2.02 | 5.15 |
| 02/05 | 159 | 160 | 149 | 150 | -5.66% | 140,500 | 19億3642万 | -17.58% | 2 | 5.08 |
| 02/04 | 165 | 165 | 158 | 159 | -3.05% | 26,800 | 20億5261万 | -13.11% | 2.12 | 5.38 |
| 02/03 | 166 | 169 | 163 | 164 | -2.38% | 28,100 | 21億1715万 | -11.35% | 2.18 | 5.55 |
| 01/31 | 168 | 171 | 167 | 168 | 0% | 15,800 | 21億6879万 | -9.68% | 2.23 | 5.69 |
| 01/30 | 170 | 172 | 168 | 168 | -0.59% | 34,200 | 21億6879万 | -10.16% | 2.23 | 5.69 |
| 01/29 | 167 | 169 | 165 | 169 | +2.42% | 23,900 | 21億8170万 | -10.11% | 2.25 | 5.72 |
| 01/28 | 165 | 168 | 163 | 165 | -1.79% | 53,600 | 21億3006万 | -12.7% | 2.19 | 5.59 |
| 01/27 | 165 | 169 | 163 | 168 | +1.82% | 60,400 | 21億6879万 | -12.04% | 2.23 | 5.69 |
| 01/24 | 160 | 165 | 156 | 165 | +5.77% | 127,400 | 21億3006万 | -14.06% | 2.19 | 5.59 |
| 01/23 | 167 | 168 | 151 | 156 | -8.77% | 277,800 | 20億1388万 | -19.17% | 2.08 | 5.28 |
| 01/22 | 179 | 179 | 168 | 171 | -6.04% | 254,600 | 22億632万 | -12.31% | 2.27 | 5.79 |
| 01/21 | 190 | 194 | 177 | 182 | -4.21% | 96,100 | 23億4825万 | -7.14% | 2.42 | 6.16 |
| 01/20 | 187 | 190 | 187 | 190 | -2.56% | 64,600 | 24億5147万 | -3.55% | 2.53 | 6.43 |
| 01/17 | 197 | 197 | 193 | 195 | -1.52% | 9,600 | 25億1598万 | -1.52% | 2.59 | 6.6 |
| 01/16 | 198 | 200 | 196 | 198 | +0.51% | 6,700 | 25億5469万 | -0.5% | 2.63 | 6.7 |
| 01/15 | 200 | 200 | 197 | 197 | -1.01% | 5,300 | 25億4179万 | -1.01% | 2.62 | 6.67 |
| 01/14 | 201 | 201 | 198 | 199 | +0.51% | 10,700 | 25億6759万 | -0.5% | 2.65 | 6.74 |
| 01/10 | 199 | 200 | 197 | 198 | -0.5% | 12,800 | 25億5469万 | -1.49% | 2.63 | 6.7 |
| 01/09 | 199 | 199 | 197 | 199 | -0.5% | 4,300 | 25億6759万 | -1.49% | 2.65 | 6.74 |
| 01/08 | 196 | 200 | 195 | 200 | +1.52% | 15,500 | 25億8050万 | -1.48% | 2.66 | 6.77 |
| 01/07 | 197 | 200 | 196 | 197 | 0% | 16,600 | 25億4179万 | -3.43% | 2.62 | 6.67 |
| 01/06 | 200 | 200 | 194 | 197 | +0.51% | 31,900 | 25億4179万 | -3.9% | 2.62 | 6.67 |
| 2024 | ||||||||||
| 12/30 | 199 | 200 | 194 | 196 | +1.03% | 11,400 | 25億2889万 | -4.85% | 2.61 | 6.62 |
| 12/27 | 193 | 200 | 193 | 194 | +0.52% | 39,700 | 25億308万 | -6.73% | 2.58 | 6.55 |
| 12/26 | 194 | 196 | 190 | 193 | 0% | 41,000 | 24億9018万 | -7.66% | 2.57 | 6.52 |
| 12/25 | 195 | 196 | 192 | 193 | -1.03% | 23,300 | 24億9018万 | -7.66% | 2.57 | 6.52 |
| 12/24 | 196 | 196 | 193 | 195 | -1.02% | 23,900 | 25億1462万 | -7.14% | 2.59 | 6.58 |
| 12/23 | 199 | 199 | 196 | 197 | +0.51% | 9,900 | 25億4041万 | -6.64% | 2.62 | 6.65 |
| 12/20 | 197 | 198 | 196 | 196 | -0.51% | 10,100 | 25億2751万 | -7.11% | 2.61 | 6.62 |
| 12/19 | 198 | 199 | 196 | 197 | 0% | 7,600 | 25億4041万 | -7.08% | 2.62 | 6.65 |
| 12/18 | 196 | 200 | 196 | 197 | +0.51% | 17,400 | 25億4041万 | -7.51% | 2.62 | 6.65 |
| 12/17 | 195 | 198 | 194 | 196 | -1.01% | 15,900 | 25億2751万 | -8.41% | 2.61 | 6.62 |
| 12/16 | 202 | 203 | 197 | 198 | -2.46% | 32,100 | 25億5330万 | -7.91% | 2.63 | 6.68 |
| 12/13 | 199 | 205 | 199 | 203 | +1% | 18,000 | 26億1778万 | -6.02% | 2.7 | 6.85 |
| 12/12 | 200 | 201 | 197 | 201 | 0% | 32,700 | 25億9199万 | -7.37% | 2.67 | 6.79 |
| 12/11 | 205 | 206 | 200 | 201 | -1.47% | 28,800 | 25億9199万 | -7.8% | 2.67 | 6.79 |
| 12/10 | 211 | 211 | 200 | 204 | -3.32% | 44,900 | 26億3068万 | -6.85% | 2.71 | 6.89 |
| 12/09 | 213 | 216 | 208 | 211 | 0% | 13,000 | 27億2095万 | -4.09% | 2.81 | 7.12 |
| 12/06 | 212 | 212 | 211 | 211 | -0.47% | 7,700 | 27億2095万 | -4.52% | 2.81 | 7.12 |
| 12/05 | 217 | 218 | 211 | 212 | -2.3% | 16,200 | 27億3384万 | -4.5% | 2.82 | 7.16 |
| 12/04 | 223 | 223 | 215 | 217 | -1.36% | 10,800 | 27億9832万 | -2.25% | 2.89 | 7.33 |
| 12/03 | 220 | 229 | 214 | 220 | 0% | 17,000 | 28億3701万 | -1.35% | 2.93 | 7.43 |
| 12/02 | 223 | 224 | 218 | 220 | -1.35% | 13,800 | 28億3701万 | -1.35% | 2.93 | 7.43 |
| 11/29 | 225 | 226 | 223 | 223 | -0.89% | 4,700 | 28億7569万 | 0% | 2.97 | 7.53 |
| 11/28 | 228 | 228 | 225 | 225 | -1.32% | 2,200 | 29億148万 | +0.9% | 2.99 | 7.6 |
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 | 420 42,000 5/31 42,000 5/30 | 144 14,350 3/19 | 11,700 117 5/29 | - | - | +16.63% 5/30 | -22.87% 2/12 |
| 2009年 3月期 | 170 17,000 6/18 | 20 1,960 2/4 | 44,900 449 1/7 | - | - | +122.41% 3/12 | -44.28% 2/4 |
| 2010年 3月期 | 83 8,300 7/9 | 46 4,550 2/22 | 31,300 313 4/22 | - | - | +32.28% 7/9 | -17.52% 9/28 |
| 2011年 3月期 | 107 10,700 12/24 | 35 3,505 10/27 | 55,700 557 12/24 | 3億7236万 | 1億2197万 | +55.4% 11/22 | -29.19% 3/16 |
| 2012年 3月期 | 75 7,450 1/11 | 29 2,920 11/18 | 21,200 212 7/13 | 2億5926万 | 1億161万 | +42.85% 1/11 | -27.15% 11/17 |
| 2013年 3月期 | 190 19,000 6/12 | 49 4,900 5/16 | 274,200 2,742 6/4 | 6億6120万 | 1億7052万 | +83.14% 5/25 | -34.39% 7/18 |
| 2014年 3月期 | 265 26,450 4/5 | 89 8,900 6/26 | 369,400 3,694 4/4 | 9億2046万 | 3億972万 | +32.95% 7/23 | -33.76% 6/26 |
| 2015年 3月期 | 224 12/22 | 109 11/25 11/20 | 479,500 12/22 | 16億7865万 | 8億1684万 | +55.18% 12/22 | -19.97% 5/19 |
| 2016年 3月期 | 560 9/24 | 142 8/25 | 849,700 9/25 | 41億9664万 | 10億6414万 | +136.84% 9/24 | -17.98% 1/21 |
| 2017年 3月期 | 210 5/12 | 108 6/24 | 258,800 7/4 | 15億7374万 | 8億935万 | +17.2% 5/11 | -16.92% 6/24 |
| 2018年 3月期 | 490 1/10 | 122 4/13 | 1,016,000 1/10 | 36億7206万 | 9億1426万 | +137.58% 4/19 | -24.44% 4/6 |
| 2019年 3月期 | 1,848 6/14 | 219 4/9 | 2,357,900 6/26 | 138億4891万 | 16億4118万 | +113.9% 6/13 | -30.98% 11/21 |
| 2020年 3月期 | 644 7/9 | 165 3/16 | 703,900 8/30 | 57億8569万 | 15億1415万 | +59.21% 4/27 | -43.73% 3/13 |
| 2021年 3月期 | 370 4/28 | 163 4/6 | 1,411,300 9/7 | 34億1543万 | 14億9580万 | +42.52% 9/23 | -13.22% 10/30 |
| 2022年 3月期 | 348 11/24 | 222 5/20 5/19 他2件 | 1,166,500 11/24 | 40億8997万 | 24億5432万 | +20.23% 11/24 | -18.37% 5/19 |
| 2023年 3月期 | 362 5/16 | 210 9/28 | 601,900 12/21 | 42億9295万 | 25億8129万 | +11.01% 5/13 | -14.72% 9/28 |
| 2024年 3月期 | 498 6/19 | 193 2/15 | 756,000 6/23 | 61億6678万 | 24億8282万 | +61.98% 6/19 | -19.37% 2/15 |
| 最新 | 132 2025/4/28 | 16,200 | 17億682万 | -5.71% 140 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/27 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/27
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 58%（1.58倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/04/28 vs 2024/12/30
- -33%（0.67倍）
- 過去安値
20円（2009/02/04） - 573%（6.73倍）
132円（4/28）