株価チャート
株価
5/16
- 前日 (5/15)
- 1,452
- 始値
- 1,452
- 高値
- 1,463
- 安値
- 1,448
- 終値 ±0%
- 1,452
- 出来高 -65.96%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,442 - 株価（25日）
移動平均値 - +1.54%
1,430 - 出来高（5日）
移動平均値 - -98.51%
107,220
2024/11/25～2025/05/16
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 | ||||||||||
| 05/16 | 1,452 | 1,463 | 1,448 | 1,452 | 0% | 1,600 | 51億8364万 | +1.54% | 14.64 | 1.38 |
| 05/15 | 1,463 | 1,493 | 1,449 | 1,452 | +0.21% | 4,700 | 51億8364万 | +1.75% | 14.64 | 1.38 |
| 05/14 | 1,463 | 1,607 | 1,420 | 1,449 | +0.28% | 246,600 | 51億7293万 | +1.9% | 14.61 | 1.38 |
| 05/13 | 1,443 | 1,649 | 1,380 | 1,445 | +2.26% | 180,700 | 51億5865万 | +1.76% | 14.57 | 1.38 |
| 05/12 | 1,432 | 1,584 | 1,384 | 1,413 | -0.77% | 102,500 | 50億4441万 | -0.42% | 14.24 | 1.35 |
| 05/09 | 1,429 | 1,429 | 1,414 | 1,424 | +0.56% | 1,900 | 50億8368万 | +0.28% | 14.35 | 1.36 |
| 05/08 | 1,423 | 1,430 | 1,408 | 1,416 | -0.49% | 3,300 | 50億5512万 | -0.42% | 14.27 | 1.35 |
| 05/07 | 1,400 | 1,550 | 1,385 | 1,423 | -0.42% | 75,900 | 50億8011万 | +0.07% | 14.34 | 1.36 |
| 05/02 | 1,421 | 1,505 | 1,400 | 1,429 | +0.99% | 42,100 | 51億153万 | +0.56% | 14.41 | 1.36 |
| 05/01 | 1,433 | 1,448 | 1,414 | 1,415 | -2.01% | 18,000 | 50億5155万 | -0.63% | 14.26 | 1.35 |
| 04/30 | 1,612 | 1,899 | 1,422 | 1,444 | -17.39% | 174,700 | 51億5508万 | +1.19% | 14.56 | 1.38 |
| 04/28 | 1,448 | 1,748 | 1,381 | 1,748 | +18.27% | 122,600 | 62億4036万 | +22.24% | 17.62 | 1.67 |
| 04/25 | 1,435 | 1,487 | 1,409 | 1,478 | +5.2% | 18,400 | 52億7646万 | +4.16% | 14.9 | 1.41 |
| 04/24 | 1,424 | 1,484 | 1,390 | 1,405 | -0.92% | 24,100 | 50億1585万 | -1.13% | 14.16 | 1.34 |
| 04/23 | 1,423 | 1,423 | 1,401 | 1,418 | +0.21% | 3,000 | 50億6226万 | -0.42% | 14.29 | 1.35 |
| 04/22 | 1,424 | 1,426 | 1,405 | 1,415 | -0.63% | 2,000 | 50億5155万 | -0.14% | 14.26 | 1.35 |
| 04/21 | 1,398 | 1,426 | 1,398 | 1,424 | +1.71% | 1,200 | 50億8368万 | +0.99% | 14.35 | 1.36 |
| 04/18 | 1,401 | 1,410 | 1,400 | 1,400 | +0.43% | 1,100 | 49億9800万 | -0.14% | 14.11 | 1.33 |
| 04/17 | 1,403 | 1,410 | 1,394 | 1,394 | -0.71% | 4,800 | 49億7658万 | -0.07% | 14.05 | 1.33 |
| 04/16 | 1,421 | 1,421 | 1,403 | 1,404 | +0.07% | 4,800 | 50億1228万 | +1.08% | 14.15 | 1.34 |
| 04/15 | 1,401 | 1,425 | 1,401 | 1,403 | +0.21% | 2,200 | 50億871万 | +1.52% | 14.14 | 1.34 |
| 04/14 | 1,426 | 1,426 | 1,400 | 1,400 | +4.79% | 4,600 | 49億9800万 | +1.74% | 14.11 | 1.33 |
| 04/11 | 1,411 | 1,411 | 1,336 | 1,336 | -4.71% | 9,200 | 47億6952万 | -2.62% | 13.47 | 1.27 |
| 04/10 | 1,400 | 1,406 | 1,399 | 1,402 | +2.64% | 2,900 | 50億514万 | +2.41% | 14.13 | 1.34 |
| 04/09 | 1,367 | 1,400 | 1,366 | 1,366 | -0.94% | 4,600 | 48億7662万 | +0.37% | 13.77 | 1.3 |
| 04/08 | 1,331 | 1,435 | 1,331 | 1,379 | +4.15% | 9,600 | 49億2303万 | +1.7% | 13.9 | 1.31 |
| 04/07 | 1,348 | 1,358 | 1,300 | 1,324 | -5.29% | 12,700 | 47億2668万 | -2% | 13.35 | 1.26 |
| 04/04 | 1,401 | 1,418 | 1,387 | 1,398 | -0.85% | 8,400 | 49億9086万 | +3.71% | 14.09 | 1.33 |
| 04/03 | 1,443 | 1,451 | 1,410 | 1,410 | -2.96% | 4,600 | 50億3370万 | +5.22% | 14.21 | 1.34 |
| 04/02 | 1,485 | 1,485 | 1,453 | 1,453 | -0.14% | 2,400 | 51億8721万 | +8.84% | 14.65 | 1.39 |
| 04/01 | 1,479 | 1,479 | 1,444 | 1,455 | +2.25% | 3,700 | 51億9435万 | +9.56% | 14.67 | 1.39 |
| 03/31 | 1,410 | 1,427 | 1,402 | 1,423 | +0.85% | 3,000 | 50億8011万 | +7.64% | 15.21 | 1.36 |
| 03/28 | 1,427 | 1,441 | 1,410 | 1,411 | -5.62% | 11,200 | 50億3727万 | +7.14% | 15.09 | 1.35 |
| 03/27 | 1,506 | 1,512 | 1,495 | 1,495 | -0.33% | 7,100 | 53億3715万 | +13.86% | 15.98 | 1.43 |
| 03/26 | 1,497 | 1,512 | 1,497 | 1,500 | +0.2% | 7,600 | 53億5500万 | +15.03% | 16.04 | 1.43 |
| 03/25 | 1,494 | 1,509 | 1,494 | 1,497 | 0% | 9,700 | 53億4429万 | +15.6% | 16.01 | 1.43 |
| 03/24 | 1,505 | 1,506 | 1,495 | 1,497 | -0.6% | 8,000 | 53億4429万 | +16.32% | 16.01 | 1.43 |
| 03/21 | 1,500 | 1,522 | 1,483 | 1,506 | +0.8% | 33,900 | 53億7642万 | +17.75% | 16.1 | 1.44 |
| 03/19 | 1,400 | 1,502 | 1,390 | 1,494 | +19.52% | 217,300 | 53億3358万 | +17.64% | 15.97 | 1.42 |
| 03/18 | 1,240 | 1,250 | 1,240 | 1,250 | +1.71% | 200 | 44億6250万 | -0.87% | 13.36 | 1.19 |
| 03/11 | 1,229 | 1,229 | 1,229 | 1,229 | 0% | 100 | 43億8753万 | -2.61% | 13.14 | 1.17 |
| 03/06 | 1,229 | 1,229 | 1,229 | 1,229 | +0.49% | 100 | 43億8753万 | -2.69% | 13.14 | 1.17 |
| 03/04 | 1,223 | 1,223 | 1,223 | 1,223 | -0.97% | 100 | 43億6611万 | -3.32% | 13.08 | 1.17 |
| 02/28 | 1,235 | 1,235 | 1,235 | 1,235 | +0.16% | 100 | 44億895万 | -2.45% | 13.2 | 1.18 |
| 02/27 | 1,232 | 1,234 | 1,232 | 1,233 | -1.44% | 300 | 44億181万 | -2.68% | 13.18 | 1.18 |
| 02/26 | 1,283 | 1,283 | 1,230 | 1,251 | -3.62% | 1,700 | 44億6607万 | -1.34% | 13.38 | 1.19 |
| 02/25 | 1,255 | 1,305 | 1,255 | 1,298 | +2.85% | 2,500 | 46億3386万 | +2.45% | 13.88 | 1.24 |
| 02/21 | 1,214 | 1,262 | 1,211 | 1,262 | +4.04% | 700 | 45億534万 | -0.32% | 13.49 | 1.2 |
| 02/17 | 1,222 | 1,222 | 1,213 | 1,213 | -2.26% | 1,000 | 43億3041万 | -4.26% | 12.97 | 1.16 |
| 02/14 | 1,235 | 1,242 | 1,235 | 1,241 | +0.4% | 1,000 | 44億3037万 | -2.21% | 13.27 | 1.18 |
| 02/13 | 1,250 | 1,266 | 1,236 | 1,236 | -2.83% | 1,100 | 44億1252万 | -2.68% | 13.21 | 1.18 |
| 02/10 | 1,218 | 1,336 | 1,218 | 1,272 | +7.07% | 4,700 | 45億4104万 | +0.16% | 13.6 | 1.21 |
| 02/07 | 1,352 | 1,352 | 1,187 | 1,188 | -8.12% | 12,900 | 42億4116万 | -6.46% | 12.7 | 1.13 |
| 02/06 | 1,310 | 1,320 | 1,293 | 1,293 | +1.02% | 700 | 46億1601万 | +1.65% | 13.82 | 1.23 |
| 02/05 | 1,298 | 1,298 | 1,280 | 1,280 | -1.39% | 200 | 45億6960万 | +0.87% | 13.69 | 1.22 |
| 02/04 | 1,271 | 1,298 | 1,271 | 1,298 | -0.23% | 400 | 46億3386万 | +2.61% | 13.88 | 1.24 |
| 02/03 | 1,300 | 1,302 | 1,290 | 1,301 | +0.31% | 2,300 | 46億4457万 | +3.34% | 13.91 | 1.24 |
| 01/30 | 1,282 | 1,297 | 1,277 | 1,297 | +1.25% | 3,000 | 46億3029万 | +3.51% | 13.87 | 1.24 |
| 01/29 | 1,280 | 1,281 | 1,280 | 1,281 | -0.08% | 700 | 45億7317万 | +2.81% | 13.7 | 1.22 |
| 01/28 | 1,282 | 1,282 | 1,281 | 1,282 | -0.23% | 800 | 45億7674万 | +3.55% | 13.71 | 1.22 |
| 01/27 | 1,291 | 1,291 | 1,285 | 1,285 | -0.39% | 200 | 45億8745万 | +4.47% | 13.74 | 1.23 |
| 01/24 | 1,289 | 1,290 | 1,289 | 1,290 | +0.16% | 400 | 46億530万 | +5.39% | 13.79 | 1.23 |
| 01/23 | 1,278 | 1,288 | 1,278 | 1,288 | +0.78% | 400 | 45億9816万 | +5.66% | 13.77 | 1.23 |
| 01/21 | 1,274 | 1,288 | 1,274 | 1,278 | +0.47% | 3,300 | 45億6246万 | +5.19% | 13.66 | 1.22 |
| 01/20 | 1,262 | 1,279 | 1,262 | 1,272 | +0.95% | 3,400 | 45億4104万 | +5.12% | 13.6 | 1.21 |
| 01/17 | 1,260 | 1,260 | 1,255 | 1,260 | +0.08% | 900 | 44億9820万 | +4.48% | 13.47 | 1.2 |
| 01/16 | 1,250 | 1,259 | 1,245 | 1,259 | +0.8% | 2,900 | 44億9463万 | +4.74% | 13.46 | 1.2 |
| 01/15 | 1,250 | 1,250 | 1,249 | 1,249 | -2.19% | 300 | 44億5893万 | +4.26% | 13.35 | 1.19 |
| 01/14 | 1,241 | 1,277 | 1,241 | 1,277 | +2.32% | 300 | 45億5889万 | +6.86% | 13.65 | 1.22 |
| 01/10 | 1,230 | 1,283 | 1,229 | 1,248 | +2.13% | 3,300 | 44億5536万 | +4.87% | 13.34 | 1.19 |
| 01/09 | 1,284 | 1,286 | 1,221 | 1,222 | -4.83% | 6,900 | 43億6254万 | +2.95% | 13.07 | 1.16 |
| 01/08 | 1,286 | 1,286 | 1,272 | 1,284 | -0.16% | 800 | 45億8388万 | +8.35% | 13.73 | 1.22 |
| 01/07 | 1,290 | 1,290 | 1,270 | 1,286 | +1.5% | 700 | 45億9102万 | +8.89% | 13.75 | 1.23 |
| 01/06 | 1,265 | 1,293 | 1,262 | 1,267 | +0.8% | 2,800 | 45億2319万 | +7.65% | 13.55 | 1.21 |
| 2024 | ||||||||||
| 12/30 | 1,250 | 1,270 | 1,248 | 1,257 | +1.45% | 2,700 | 44億8749万 | +7.16% | 13.44 | 1.21 |
| 12/27 | 1,257 | 1,257 | 1,221 | 1,239 | -1.67% | 5,200 | 44億2323万 | +5.9% | 13.25 | 1.19 |
| 12/26 | 1,249 | 1,297 | 1,247 | 1,260 | +0.96% | 2,900 | 44億9820万 | +7.88% | 13.47 | 1.21 |
| 12/25 | 1,224 | 1,249 | 1,185 | 1,248 | +2.63% | 5,700 | 44億5536万 | +7.22% | 13.34 | 1.2 |
| 12/24 | 1,174 | 1,230 | 1,174 | 1,216 | +3.75% | 3,000 | 43億4112万 | +4.65% | 13 | 1.17 |
| 12/23 | 1,168 | 1,198 | 1,168 | 1,172 | +1.56% | 5,400 | 41億8404万 | +1.03% | 12.53 | 1.13 |
| 12/20 | 1,155 | 1,169 | 1,141 | 1,154 | +0.7% | 7,800 | 41億1978万 | -0.6% | 12.34 | 1.11 |
| 12/19 | 1,117 | 1,152 | 1,104 | 1,146 | +2.23% | 2,700 | 40億9122万 | -1.29% | 12.25 | 1.1 |
| 12/18 | 1,100 | 1,134 | 1,088 | 1,121 | +1.91% | 4,200 | 40億197万 | -3.61% | 11.99 | 1.08 |
| 12/17 | 1,071 | 1,110 | 1,071 | 1,100 | +3.29% | 8,700 | 39億2700万 | -5.58% | 11.76 | 1.06 |
| 12/16 | 1,141 | 1,141 | 1,050 | 1,065 | -7.31% | 51,000 | 38億205万 | -8.9% | 11.39 | 1.02 |
| 12/13 | 1,168 | 1,169 | 1,149 | 1,149 | -1.54% | 20,700 | 41億193万 | -2.13% | 12.28 | 1.11 |
| 12/12 | 1,167 | 1,168 | 1,167 | 1,167 | -0.26% | 2,000 | 41億6619万 | -0.93% | 12.48 | 1.12 |
| 12/11 | 1,179 | 1,195 | 1,167 | 1,170 | +0.26% | 5,800 | 41億7690万 | -1.02% | 12.51 | 1.13 |
| 12/10 | 1,166 | 1,170 | 1,166 | 1,167 | +0.26% | 2,500 | 41億6619万 | -1.52% | 12.48 | 1.12 |
| 12/09 | 1,166 | 1,167 | 1,164 | 1,164 | -0.17% | 5,000 | 41億5548万 | -2.18% | 12.44 | 1.12 |
| 12/06 | 1,166 | 1,166 | 1,166 | 1,166 | +0.17% | 100 | 41億6262万 | -2.26% | 12.47 | 1.12 |
| 12/05 | 1,166 | 1,167 | 1,164 | 1,164 | 0% | 4,500 | 41億5548万 | -2.68% | 12.44 | 1.12 |
| 12/04 | 1,163 | 1,179 | 1,163 | 1,164 | +0.17% | 2,700 | 41億5548万 | -2.92% | 12.44 | 1.12 |
| 12/03 | 1,168 | 1,174 | 1,162 | 1,162 | -0.94% | 5,200 | 41億4834万 | -3.49% | 12.42 | 1.12 |
| 12/02 | 1,179 | 1,184 | 1,173 | 1,173 | +0.09% | 2,900 | 41億8761万 | -2.9% | 12.54 | 1.13 |
| 11/29 | 1,173 | 1,180 | 1,172 | 1,172 | -0.26% | 700 | 41億8404万 | -3.3% | 12.53 | 1.13 |
| 11/28 | 1,176 | 1,206 | 1,175 | 1,175 | 0% | 2,300 | 41億9475万 | -3.37% | 12.56 | 1.13 |
| 11/27 | 1,176 | 1,190 | 1,175 | 1,175 | -0.17% | 4,900 | 41億9475万 | -3.61% | 12.56 | 1.13 |
| 11/26 | 1,181 | 1,192 | 1,177 | 1,177 | -0.34% | 1,700 | 42億189万 | -3.76% | 12.58 | 1.13 |
| 11/25 | 1,182 | 1,191 | 1,181 | 1,181 | +0.08% | 5,200 | 42億1617万 | -3.75% | 12.63 | 1.14 |
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 | 2,330 5/10 4/13 他7件 | 503 1/29 | 9,900 9/19 | - | - | +18.08% 2/21 | -31.87% 10/19 |
| 2009年 3月期 | 690 4/9 4/7 | 215 2/24 | 31,300 9/8 | - | - | +23.1% 9/19 | -34.25% 8/1 |
| 2010年 3月期 | 413 2/16 | 225 11/30 | 132,400 2/16 | - | - | +44.91% 2/15 | -12.14% 11/30 |
| 2011年 3月期 | 340 4/1 | 160 3/15 | 10,900 12/21 | 12億1380万 | 5億7120万 | +6.82% 6/24 | -27.54% 3/15 |
| 2012年 3月期 | 265 1/4 | 185 5/26 | 9,400 5/2 | 9億4605万 | 6億6045万 | +31.09% 4/19 | -14.36% 5/14 |
| 2013年 3月期 | 415 2/22 | 194 6/5 6/4 | 82,200 4/20 | 14億8155万 | 6億9258万 | +38.42% 9/7 | -22.72% 5/15 |
| 2014年 3月期 | 2,535 10/23 | 290 4/2 | 385,100 11/20 | 90億4995万 | 10億3530万 | +205.07% 10/23 | -25.15% 11/25 |
| 2015年 3月期 | 935 7/9 | 622 5/21 | 100,200 6/18 | 33億3795万 | 22億2054万 | +58.92% 5/11 | -9.94% 5/20 |
| 2016年 3月期 | 1,711 8/4 | 540 2/12 | 425,600 5/11 | 61億827万 | 19億2780万 | +39.11% 5/13 | -36.11% 1/22 |
| 2017年 3月期 | 834 1/19 1/10 | 484 8/9 | 61,600 10/4 | 29億7738万 | 17億2788万 | +27.53% 1/6 | -8.08% 5/26 5/20 |
| 2018年 3月期 | 1,650 9/22 | 720 4/13 | 127,600 9/22 | 58億9050万 | 25億7040万 | +42.1% 9/22 | -6.52% 3/23 |
| 2019年 3月期 | 1,565 8/6 7/25 | 820 12/26 | 42,200 8/21 | 55億8705万 | 29億2740万 | +7.23% 10/5 | -19.29% 12/25 |
| 2020年 3月期 | 2,160 10/21 | 830 6/18 5/10 他2件 | 262,400 10/21 | 77億1120万 | 29億6310万 | +46.85% 10/18 | -33.79% 3/19 |
| 2021年 3月期 | 2,075 10/22 | 936 4/3 | 93,100 10/22 | 74億775万 | 33億4152万 | +16.03% 10/22 | -15.77% 2/19 |
| 2022年 3月期 | 1,840 8/11 | 1,411 5/7 | 26,200 10/21 | 65億6880万 | 50億3727万 | +14.78% 4/27 | -9.23% 10/6 |
| 2023年 3月期 | 1,880 4/27 | 1,451 3/29 3/13 | 22,900 4/27 | 67億1160万 | 51億8007万 | +5.71% 7/25 | -7.46% 11/14 |
| 2024年 3月期 | 1,538 1/24 | 1,323 8/14 | 16,200 5/8 | 54億9066万 | 47億2311万 | +7.97% 1/24 | -6.74% 2/27 |
| 2025年 3月期 | 1,539 5/2 | 1,050 12/16 | 217,300 3/19 | 54億9423万 | 37億4850万 | +22.28% 4/28 | -9.71% 8/6 |
| 最新 | 1,452 2025/5/16 | 1,600 | 51億8364万 | +1.54% 1,430 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/27
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/16 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
160円（2011/03/15） - 808%（9.08倍）
1,452円（5/16）