株価チャート
株価
5/7
- 前日 (5/2)
- 348
- 始値
- 353
- 高値
- 382
- 安値
- 351
- 終値 +9.2%
- 380
- 出来高 +71.88%
- 2,702,400
乖離率
- 株価（5日）
移動平均値 - +3.54%
367 - 株価（25日）
移動平均値 - +8.26%
351 - 出来高（5日）
移動平均値 - +23.5%
2,188,260
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 353 | 382 | 351 | 380 | +9.2% | 2,702,400 | 985億8385万 | +8.26% | 63.42 | 7.82 |
| 05/02 | 344 | 353 | 337 | 348 | -0.85% | 1,572,300 | 902億8205万 | -0.57% | 58.08 | 7.16 |
| 05/01 | 363 | 370 | 345 | 351 | -7.39% | 2,949,400 | 910億6035万 | 0% | 58.58 | 7.22 |
| 04/30 | 389 | 391 | 373 | 379 | +0.8% | 2,296,900 | 983億2442万 | +7.67% | 63.25 | 7.8 |
| 04/28 | 366 | 376 | 365 | 376 | +3.58% | 1,420,300 | 975億4613万 | +7.12% | 62.75 | 7.73 |
| 04/25 | 364 | 367 | 360 | 363 | +1.11% | 758,400 | 941億7352万 | +3.71% | 60.58 | 7.47 |
| 04/24 | 360 | 363 | 355 | 359 | +0.28% | 586,600 | 931億3580万 | +2.57% | 59.91 | 7.38 |
| 04/23 | 371 | 372 | 353 | 358 | -1.92% | 1,099,900 | 928億7636万 | +1.99% | 59.75 | 7.36 |
| 04/22 | 364 | 372 | 363 | 365 | -0.54% | 726,300 | 946億9238万 | +3.99% | 60.91 | 7.51 |
| 04/21 | 359 | 369 | 358 | 367 | +2.23% | 683,500 | 952億1125万 | +4.56% | 61.25 | 7.55 |
| 04/18 | 352 | 359 | 347 | 359 | +2.28% | 561,000 | 931億3580万 | +1.99% | 59.91 | 7.38 |
| 04/17 | 336 | 352 | 335 | 351 | +2.63% | 652,900 | 910億6035万 | -0.28% | 58.58 | 7.22 |
| 04/16 | 348 | 348 | 341 | 342 | -1.72% | 528,800 | 887億2547万 | -3.12% | 57.08 | 7.04 |
| 04/15 | 354 | 355 | 347 | 348 | -1.42% | 788,800 | 902億8205万 | -1.69% | 58.08 | 7.16 |
| 04/14 | 359 | 376 | 353 | 353 | 0% | 1,458,800 | 915億7921万 | -0.28% | 58.91 | 7.26 |
| 04/11 | 333 | 358 | 329 | 353 | +1.73% | 1,465,500 | 915億7921万 | -0.56% | 58.91 | 7.26 |
| 04/10 | 348 | 350 | 332 | 347 | +10.16% | 1,509,400 | 900億2262万 | -2.25% | 57.91 | 7.14 |
| 04/09 | 310 | 318 | 306 | 315 | -2.48% | 1,316,600 | 817億2082万 | -11.52% | 52.57 | 6.48 |
| 04/08 | 308 | 329 | 308 | 323 | +9.49% | 1,284,000 | 837億9627万 | -9.78% | 53.9 | 6.64 |
| 04/07 | 309 | 314 | 292 | 295 | -11.41% | 1,604,800 | 765億3220万 | -17.83% | 49.23 | 6.07 |
| 04/04 | 336 | 341 | 326 | 333 | -3.2% | 2,001,800 | 863億9058万 | -8.26% | 55.57 | 6.85 |
| 04/03 | 336 | 347 | 334 | 344 | -3.1% | 1,127,400 | 892億4433万 | -5.75% | 57.41 | 7.08 |
| 04/02 | 354 | 355 | 344 | 355 | +1.72% | 1,041,800 | 920億9807万 | -3.27% | 59.25 | 7.3 |
| 04/01 | 360 | 362 | 348 | 349 | -1.13% | 1,129,900 | 905億4148万 | -5.42% | 58.24 | 7.18 |
| 03/31 | 355 | 356 | 349 | 353 | -2.22% | 1,079,700 | 915億7921万 | -4.85% | 58.91 | 7.26 |
| 03/28 | 375 | 381 | 361 | 361 | -4.5% | 1,216,000 | 936億5466万 | -3.48% | 60.25 | 7.43 |
| 03/27 | 373 | 378 | 365 | 378 | +1.34% | 1,047,800 | 980億6499万 | +0.53% | 63.08 | 7.78 |
| 03/26 | 354 | 377 | 353 | 373 | +5.97% | 1,276,000 | 967億6783万 | -0.8% | 62.25 | 7.67 |
| 03/25 | 358 | 362 | 351 | 352 | -0.28% | 794,500 | 913億1978万 | -6.38% | 58.74 | 7.24 |
| 03/24 | 366 | 367 | 348 | 353 | -2.75% | 1,753,500 | 915億7921万 | -5.87% | 58.91 | 7.26 |
| 03/21 | 371 | 371 | 359 | 363 | -3.46% | 1,397,700 | 941億7352万 | -2.94% | 60.58 | 7.47 |
| 03/19 | 371 | 376 | 371 | 376 | +1.35% | 514,900 | 975億4613万 | +1.08% | 62.75 | 7.73 |
| 03/18 | 372 | 375 | 368 | 371 | +0.27% | 654,800 | 962億4897万 | +0.27% | 61.92 | 7.63 |
| 03/17 | 375 | 378 | 370 | 370 | -0.54% | 501,000 | 959億8954万 | +0.82% | 61.75 | 7.61 |
| 03/14 | 371 | 374 | 366 | 372 | -1.06% | 764,400 | 965億840万 | +1.92% | 62.08 | 7.65 |
| 03/13 | 379 | 384 | 376 | 376 | +0.53% | 1,275,900 | 975億4613万 | +3.58% | 62.75 | 7.73 |
| 03/12 | 356 | 377 | 353 | 374 | +4.18% | 1,346,900 | 970億2726万 | +3.89% | 62.42 | 7.69 |
| 03/11 | 352 | 359 | 345 | 359 | -0.28% | 1,657,800 | 931億3580万 | +0.28% | 59.91 | 7.38 |
| 03/10 | 362 | 369 | 359 | 360 | 0% | 1,040,500 | 933億9523万 | +0.84% | 60.08 | 7.41 |
| 03/07 | 362 | 372 | 360 | 360 | -2.44% | 841,900 | 933億9523万 | +1.12% | 60.08 | 7.41 |
| 03/06 | 362 | 369 | 360 | 369 | +2.22% | 1,456,400 | 957億3011万 | +3.94% | 61.58 | 7.59 |
| 03/05 | 362 | 363 | 357 | 361 | +0.28% | 1,102,100 | 936億5466万 | +2.27% | 60.25 | 7.43 |
| 03/04 | 374 | 374 | 359 | 360 | -2.7% | 1,435,800 | 933億9523万 | +2.27% | 60.08 | 7.41 |
| 03/03 | 379 | 384 | 370 | 370 | -1.33% | 1,163,100 | 959億8954万 | +5.71% | 61.75 | 7.61 |
| 02/28 | 383 | 386 | 373 | 375 | -3.85% | 1,564,400 | 972億8670万 | +7.45% | 62.58 | 7.71 |
| 02/27 | 390 | 396 | 386 | 390 | -0.51% | 1,014,900 | 1011億7816万 | +12.72% | 65.09 | 8.02 |
| 02/26 | 403 | 406 | 385 | 392 | -3.45% | 1,783,200 | 1016億9703万 | +14.62% | 65.42 | 8.06 |
| 02/25 | 398 | 410 | 394 | 406 | -0.98% | 1,662,100 | 1053億2906万 | +20.12% | 67.76 | 8.35 |
| 02/21 | 409 | 419 | 409 | 410 | -0.73% | 1,346,400 | 1063億6679万 | +23.12% | 68.42 | 8.43 |
| 02/20 | 409 | 418 | 408 | 413 | +0.98% | 2,104,500 | 1071億4508万 | +25.91% | 68.92 | 8.5 |
| 02/19 | 398 | 415 | 391 | 409 | +4.87% | 3,129,400 | 1061億736万 | +26.63% | 68.26 | 8.41 |
| 02/18 | 383 | 397 | 376 | 390 | +2.36% | 3,358,500 | 1011億7816万 | +22.64% | 65.09 | 8.02 |
| 02/17 | 355 | 394 | 345 | 381 | +19.81% | 9,322,100 | 988億4328万 | +21.34% | 63.58 | 7.84 |
| 02/14 | 327 | 331 | 316 | 318 | -2.75% | 1,432,500 | 824億9912万 | +2.25% | 53.07 | 6.54 |
| 02/13 | 326 | 332 | 324 | 327 | +2.51% | 1,126,900 | 848億3400万 | +5.48% | 54.57 | 6.73 |
| 02/12 | 312 | 319 | 308 | 319 | +2.24% | 1,010,000 | 827億5855万 | +3.24% | 53.24 | 6.56 |
| 02/10 | 310 | 316 | 307 | 312 | +0.32% | 819,900 | 809億4253万 | +1.3% | 52.07 | 6.42 |
| 02/07 | 319 | 320 | 309 | 311 | -0.64% | 1,326,200 | 806億8310万 | +0.97% | 51.9 | 6.4 |
| 02/06 | 314 | 317 | 312 | 313 | +0.97% | 973,800 | 812億196万 | +1.95% | 52.24 | 6.44 |
| 02/05 | 319 | 319 | 310 | 310 | -2.52% | 987,300 | 804億2367万 | +1.31% | 51.74 | 6.38 |
| 02/04 | 321 | 321 | 312 | 318 | +0.32% | 938,300 | 824億9912万 | +4.26% | 53.07 | 6.54 |
| 02/03 | 318 | 320 | 310 | 317 | -2.76% | 1,323,200 | 822億3969万 | +3.93% | 52.9 | 6.52 |
| 01/31 | 334 | 336 | 326 | 326 | -2.98% | 1,153,900 | 845億7457万 | +7.24% | 54.41 | 6.71 |
| 01/30 | 331 | 339 | 330 | 336 | +0.3% | 1,498,000 | 871億6888万 | +10.89% | 56.07 | 6.91 |
| 01/29 | 335 | 341 | 333 | 335 | +0.6% | 1,330,300 | 869億945万 | +11.3% | 55.91 | 6.89 |
| 01/28 | 326 | 334 | 323 | 333 | +2.15% | 1,687,500 | 863億9058万 | +11% | 55.57 | 6.85 |
| 01/27 | 328 | 332 | 321 | 326 | +0.31% | 2,099,300 | 845億7457万 | +9.4% | 54.41 | 6.71 |
| 01/24 | 323 | 326 | 311 | 325 | 0% | 2,918,300 | 843億1514万 | +9.8% | 54.24 | 6.69 |
| 01/23 | 306 | 325 | 303 | 325 | +9.06% | 5,671,800 | 843億1514万 | +10.54% | 54.24 | 6.69 |
| 01/22 | 296 | 299 | 291 | 298 | +1.36% | 856,000 | 773億1049万 | +2.05% | 49.73 | 6.13 |
| 01/21 | 289 | 297 | 288 | 294 | +2.08% | 886,700 | 762億7277万 | +0.68% | 49.06 | 6.05 |
| 01/20 | 285 | 291 | 283 | 288 | +1.77% | 750,800 | 747億1618万 | -1.03% | 48.06 | 5.92 |
| 01/17 | 286 | 287 | 275 | 283 | -1.74% | 1,106,900 | 734億1902万 | -2.41% | 47.23 | 5.82 |
| 01/16 | 289 | 294 | 287 | 288 | +1.41% | 1,167,500 | 747億1618万 | -0.69% | 48.06 | 5.92 |
| 01/15 | 297 | 298 | 284 | 284 | -2.07% | 939,800 | 736億7846万 | -1.73% | 47.4 | 5.84 |
| 01/14 | 290 | 295 | 287 | 290 | -0.34% | 802,200 | 752億3504万 | +0.35% | 48.4 | 5.97 |
| 01/10 | 296 | 298 | 291 | 291 | -2.02% | 727,600 | 754億9447万 | +1.04% | 48.56 | 5.99 |
| 01/09 | 299 | 301 | 297 | 297 | 0% | 880,400 | 770億5106万 | +3.13% | 49.57 | 6.11 |
| 01/08 | 302 | 302 | 292 | 297 | -1.33% | 1,574,700 | 770億5106万 | +3.48% | 49.57 | 6.11 |
| 01/07 | 303 | 304 | 296 | 301 | -0.33% | 1,625,500 | 780億8879万 | +4.88% | 50.23 | 6.19 |
| 01/06 | 307 | 312 | 302 | 302 | -1.95% | 1,740,900 | 783億4822万 | +5.59% | 50.4 | 6.21 |
| 2024 | ||||||||||
| 12/30 | 292 | 308 | 291 | 308 | +6.21% | 2,372,500 | 799億480万 | +8.07% | 106.35 | 6.39 |
| 12/27 | 289 | 294 | 288 | 290 | -0.68% | 1,122,100 | 752億3504万 | +2.11% | 100.13 | 6.01 |
| 12/26 | 293 | 296 | 289 | 292 | -0.34% | 1,046,300 | 757億5391万 | +2.82% | 100.82 | 6.05 |
| 12/25 | 303 | 303 | 289 | 293 | -2.98% | 1,120,100 | 760億1334万 | +3.53% | 101.17 | 6.07 |
| 12/24 | 302 | 305 | 299 | 302 | -0.98% | 985,900 | 783億4822万 | +6.71% | 104.27 | 6.26 |
| 12/23 | 306 | 309 | 302 | 305 | +2.35% | 1,126,800 | 791億2651万 | +8.16% | 105.31 | 6.32 |
| 12/20 | 295 | 308 | 295 | 298 | +2.41% | 2,135,400 | 773億1049万 | +5.67% | 102.89 | 6.18 |
| 12/19 | 284 | 296 | 283 | 291 | +0.69% | 1,464,100 | 754億9447万 | +3.56% | 100.48 | 6.03 |
| 12/18 | 295 | 296 | 288 | 289 | -2.03% | 1,124,100 | 749億7561万 | +2.85% | 99.79 | 5.99 |
| 12/17 | 290 | 299 | 285 | 295 | +3.87% | 2,209,000 | 765億3220万 | +4.98% | 101.86 | 6.12 |
| 12/16 | 281 | 287 | 280 | 284 | +2.53% | 1,524,300 | 736億7846万 | +1.07% | 98.06 | 5.89 |
| 12/13 | 270 | 278 | 269 | 277 | +0.73% | 1,313,600 | 718億6244万 | -1.77% | 95.64 | 5.74 |
| 12/12 | 279 | 281 | 273 | 275 | -0.36% | 856,200 | 713億4358万 | -2.83% | 94.95 | 5.7 |
| 12/11 | 275 | 278 | 272 | 276 | +0.36% | 534,500 | 716億301万 | -2.82% | 95.3 | 5.72 |
| 12/10 | 278 | 278 | 274 | 275 | -0.36% | 645,600 | 713億4358万 | -3.85% | 94.95 | 5.7 |
| 12/09 | 274 | 280 | 273 | 276 | +1.47% | 1,428,200 | 716億301万 | -4.17% | 95.3 | 5.72 |
| 12/06 | 274 | 276 | 270 | 272 | -1.09% | 972,400 | 705億6528万 | -5.88% | 93.92 | 5.64 |
| 12/05 | 278 | 282 | 273 | 275 | 0% | 642,100 | 713億4358万 | -6.14% | 94.95 | 5.7 |
| 12/04 | 271 | 276 | 269 | 275 | +1.1% | 915,700 | 713億4358万 | -7.41% | 94.95 | 5.7 |
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 | 47 298,000 1/4 | 14 86,800 10/28 | 9,376,000 1,465 4/17 | - | - | +46.89% 11/11 | -29.16% 10/27 |
| 2009年 12月期 | 47 301,000 10/20 | 14 90,000 3/13 90,000 3/12 他2件 | 7,724,800 1,207 8/13 | - | - | +31.19% 5/15 | -24.84% 2/16 |
| 2010年 12月期 | 40 249,900 2/3 252,000 2/2 他2件 | 18 114,100 11/5 | 9,388,800 1,467 11/5 | 92億7326万 | 41億5095万 | +12.49% 12/14 | -21.94% 11/5 |
| 2011年 12月期 | 28 173,000 9/15 173,000 9/14 他4件 | 14 94,200 3/17 91,500 3/15 | 6,060,800 947 3/15 | 64億9383万 | 33億2877万 | +21.3% 7/1 | -18.28% 3/14 |
| 2012年 12月期 | 41 265,000 12/7 265,000 12/6 | 20 130,500 2/15 | 3,417,600 534 2/17 | 96億4070万 | 47億4759万 | +26.86% 11/2 | -8.42% 5/15 |
| 2013年 12月期 | 238 1,905 12/30 | 35 1,128 1/11 | 7,529,600 235,300 5/8 | 554億4312万 | 82億732万 | +68.83% 5/8 | -16.17% 6/7 |
| 2014年 12月期 | 297 2,377 7/2 | 170 1,363 2/17 1,360 2/4 | 3,548,800 443,600 3/3 | 706億9198万 | 405億3562万 | +17.44% 4/2 | -13.27% 2/26 |
| 2015年 12月期 | 423 1,690 7/1 | 224 895 2/26 | 8,950,400 2,237,600 11/27 | 1026億7088万 | 543億7304万 | +24.82% 12/2 | -21.07% 11/5 |
| 2016年 12月期 | 355 710 12/28 | 210 841 6/27 | 6,910,400 1,727,600 8/29 | 920億9807万 | 545億4540万 | +17.73% 10/14 | -13.31% 2/16 |
| 2017年 12月期 | 483 965 6/21 | 284 567 2/16 | 4,453,800 2,226,900 11/1 | 1251億7555万 | 735億4874万 | +20.82% 5/15 | -16.02% 11/15 |
| 2018年 12月期 | 806 1,612 6/18 | 331 661 1/4 | 4,545,000 2,272,500 11/2 | 2091億154万 | 857億4201万 | +26.48% 6/18 | -22.09% 12/25 |
| 2019年 12月期 | 1,007 2,013 12/10 | 489 977 1/10 | 3,942,200 1,971,100 6/11 | 2611億1750万 | 1267億3214万 | +17.74% 11/12 | -12.7% 7/18 |
| 2020年 12月期 | 1,130 11/27 11/24 | 466 3/13 | 2,919,800 8/6 | 2931億5725万 | 1208億9493万 | +28.56% 9/17 | -29.81% 3/13 |
| 2021年 12月期 | 1,318 11/8 | 831 5/13 | 2,582,400 6/18 | 3419億3032万 | 2155億8732万 | +19.54% 11/5 | -22.45% 1/28 |
| 2022年 12月期 | 956 1/4 | 337 12/28 | 6,559,100 7/21 | 2480億1622万 | 874億2831万 | +29.03% 8/1 | -27.63% 5/12 |
| 2023年 12月期 | 509 9/13 | 251 3/16 | 7,058,700 6/22 | 1320億5048万 | 651億1723万 | +20.95% 8/1 | -21.85% 2/27 |
| 2024年 12月期 | 499 1/10 | 201 8/5 | 7,586,300 5/1 | 1294億5616万 | 521億4567万 | +18.3% 9/5 | -33.11% 8/5 |
| 最新 | 380 2025/5/7 | 2,702,400 | 985億8385万 | +8.26% 351 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -39%（0.61倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 533%（6.33倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 49%（1.49倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/05/07 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
14円（2008/10/28） - 2702%（28.02倍）
380円（5/7）