株価チャート
株価
7/18
- 前日 (7/17)
- 343
- 始値
- 343
- 高値
- 343
- 安値
- 338
- 終値 -1.46%
- 338
- 出来高 -32.81%
- 17,200
乖離率
- 株価（5日）
移動平均値 - -0.88%
341 - 株価（25日）
移動平均値 - -0.59%
340 - 出来高（5日）
移動平均値 - -6.62%
18,420
2025/02/25～2025/07/18
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 | ||||||||||
| 07/18 | 343 | 343 | 338 | 338 | -1.46% | 17,200 | 46億8515万 | -0.59% | 4.8 | 0.46 |
| 07/17 | 340 | 344 | 340 | 343 | +0.29% | 25,600 | 47億5446万 | +0.59% | 4.87 | 0.47 |
| 07/16 | 342 | 342 | 339 | 342 | +0.29% | 12,800 | 47億4059万 | +0.29% | 4.85 | 0.47 |
| 07/15 | 343 | 344 | 339 | 341 | -0.29% | 16,200 | 47億2673万 | -0.29% | 4.84 | 0.46 |
| 07/14 | 342 | 343 | 341 | 342 | 0% | 20,300 | 47億4059万 | -0.29% | 4.85 | 0.47 |
| 07/11 | 344 | 344 | 338 | 342 | 0% | 25,800 | 47億4059万 | -0.58% | 4.85 | 0.47 |
| 07/10 | 336 | 343 | 333 | 342 | +2.7% | 50,100 | 47億4059万 | -0.87% | 4.85 | 0.47 |
| 07/09 | 329 | 336 | 329 | 333 | +1.52% | 34,300 | 46億1584万 | -3.76% | 4.72 | 0.45 |
| 07/08 | 332 | 332 | 327 | 328 | -0.61% | 36,800 | 45億4653万 | -5.48% | 4.65 | 0.45 |
| 07/07 | 333 | 334 | 329 | 330 | -0.6% | 34,000 | 45億7426万 | -5.44% | 4.68 | 0.45 |
| 07/04 | 333 | 334 | 331 | 332 | +0.3% | 28,600 | 46億198万 | -5.14% | 4.71 | 0.45 |
| 07/03 | 337 | 337 | 330 | 331 | -0.3% | 46,800 | 45億8812万 | -5.97% | 4.7 | 0.45 |
| 07/02 | 335 | 335 | 329 | 332 | -1.48% | 60,000 | 46億198万 | -5.95% | 4.71 | 0.45 |
| 07/01 | 337 | 338 | 333 | 337 | -0.3% | 45,700 | 46億7129万 | -4.8% | 4.78 | 0.46 |
| 06/30 | 341 | 341 | 338 | 338 | -0.59% | 24,100 | 46億8515万 | -4.79% | 4.8 | 0.46 |
| 06/27 | 342 | 344 | 340 | 340 | -0.29% | 35,300 | 47億1287万 | -4.49% | 4.82 | 0.46 |
| 06/26 | 341 | 344 | 341 | 341 | 0% | 13,600 | 47億2673万 | -4.75% | 4.84 | 0.46 |
| 06/25 | 344 | 347 | 340 | 341 | -0.29% | 67,900 | 47億2673万 | -4.75% | 4.84 | 0.46 |
| 06/24 | 339 | 343 | 338 | 342 | +1.18% | 17,700 | 47億4059万 | -5% | 4.85 | 0.47 |
| 06/23 | 337 | 338 | 334 | 338 | -0.59% | 38,500 | 46億8515万 | -6.37% | 4.8 | 0.46 |
| 06/20 | 344 | 348 | 340 | 340 | -1.45% | 113,400 | 47億1287万 | -6.08% | 4.82 | 0.46 |
| 06/19 | 348 | 352 | 343 | 345 | -0.86% | 78,000 | 47億8218万 | -4.96% | 4.9 | 0.47 |
| 06/18 | 351 | 352 | 345 | 348 | -1.14% | 58,800 | 48億2376万 | -4.4% | 4.94 | 0.47 |
| 06/17 | 356 | 357 | 352 | 352 | -1.12% | 26,200 | 48億7921万 | -3.56% | 4.99 | 0.48 |
| 06/16 | 358 | 360 | 356 | 356 | -0.56% | 30,700 | 49億3465万 | -2.73% | 5.05 | 0.49 |
| 06/13 | 363 | 363 | 356 | 358 | -1.38% | 44,500 | 49億6238万 | -2.45% | 5.08 | 0.49 |
| 06/12 | 365 | 366 | 360 | 363 | -0.82% | 43,000 | 50億3168万 | -1.36% | 5.15 | 0.49 |
| 06/11 | 365 | 366 | 363 | 366 | +0.83% | 650,200 | 50億7327万 | -1.08% | 5.19 | 0.5 |
| 06/10 | 364 | 367 | 361 | 363 | -0.27% | 28,300 | 50億3168万 | -2.16% | 5.15 | 0.49 |
| 06/09 | 367 | 367 | 362 | 364 | -0.55% | 30,400 | 50億4554万 | -2.15% | 5.16 | 0.5 |
| 06/06 | 369 | 370 | 366 | 366 | -0.54% | 10,800 | 50億7327万 | -1.88% | 5.19 | 0.5 |
| 06/05 | 364 | 369 | 364 | 368 | +0.27% | 14,100 | 51億99万 | -1.6% | 5.22 | 0.5 |
| 06/04 | 368 | 368 | 364 | 367 | +0.82% | 19,400 | 50億8713万 | -2.13% | 5.21 | 0.5 |
| 06/03 | 366 | 366 | 364 | 364 | -0.27% | 8,000 | 50億4554万 | -3.19% | 5.16 | 0.5 |
| 06/02 | 368 | 368 | 363 | 365 | -0.82% | 5,600 | 50億5941万 | -2.93% | 5.18 | 0.5 |
| 05/30 | 366 | 368 | 364 | 368 | +0.55% | 26,600 | 51億99万 | -2.39% | 5.22 | 0.5 |
| 05/29 | 362 | 367 | 362 | 366 | +1.1% | 10,600 | 50億7327万 | -2.92% | 5.19 | 0.5 |
| 05/28 | 367 | 367 | 362 | 362 | -0.55% | 13,300 | 50億1782万 | -4.23% | 5.14 | 0.49 |
| 05/27 | 365 | 366 | 362 | 364 | -0.27% | 39,400 | 50億4554万 | -3.96% | 5.16 | 0.5 |
| 05/26 | 367 | 367 | 364 | 365 | -0.27% | 15,900 | 50億5941万 | -3.69% | 5.18 | 0.5 |
| 05/23 | 365 | 369 | 365 | 366 | +0.27% | 24,100 | 50億7327万 | -3.68% | 5.19 | 0.5 |
| 05/22 | 368 | 369 | 364 | 365 | -1.08% | 40,600 | 50億5941万 | -3.95% | 5.18 | 0.5 |
| 05/21 | 370 | 373 | 369 | 369 | 0% | 40,400 | 51億1485万 | -3.15% | 5.24 | 0.5 |
| 05/20 | 373 | 373 | 369 | 369 | -1.07% | 37,600 | 51億1485万 | -3.15% | 5.24 | 0.5 |
| 05/19 | 370 | 373 | 369 | 373 | +0.54% | 57,300 | 51億7030万 | -2.1% | 5.29 | 0.51 |
| 05/16 | 370 | 374 | 369 | 371 | -0.27% | 31,300 | 51億4257万 | -2.37% | 5.26 | 0.51 |
| 05/15 | 369 | 372 | 366 | 372 | +0.54% | 36,800 | 51億5644万 | -2.11% | 5.28 | 0.51 |
| 05/14 | 376 | 376 | 368 | 370 | -1.33% | 32,000 | 51億2871万 | -2.12% | 5.25 | 0.5 |
| 05/13 | 370 | 377 | 365 | 375 | +2.74% | 134,600 | 51億9802万 | -0.79% | 5.32 | 0.51 |
| 05/12 | 371 | 373 | 362 | 365 | -9.2% | 261,100 | 50億5941万 | -3.69% | 5.18 | 0.5 |
| 05/09 | 404 | 407 | 399 | 402 | +1.01% | 53,500 | 55億7228万 | +5.79% | 5.7 | 0.55 |
| 05/08 | 397 | 403 | 394 | 398 | +0.25% | 33,700 | 55億1683万 | +4.74% | 5.65 | 0.54 |
| 05/07 | 391 | 400 | 383 | 397 | +1.53% | 182,400 | 55億297万 | +4.47% | 5.63 | 0.54 |
| 05/02 | 393 | 395 | 388 | 391 | -0.26% | 49,200 | 54億1980万 | +2.62% | 5.55 | 0.53 |
| 05/01 | 398 | 418 | 390 | 392 | -1.51% | 183,500 | 54億3366万 | +2.62% | 5.56 | 0.53 |
| 04/30 | 386 | 401 | 381 | 398 | +3.65% | 219,300 | 55億1683万 | +3.92% | 5.65 | 0.54 |
| 04/28 | 383 | 387 | 381 | 384 | +0.79% | 18,700 | 53億2277万 | +0.26% | 5.45 | 0.52 |
| 04/25 | 382 | 384 | 378 | 381 | +0.53% | 30,800 | 52億8119万 | -0.78% | 5.41 | 0.52 |
| 04/24 | 386 | 386 | 379 | 379 | +0.26% | 6,800 | 52億5347万 | -1.56% | 5.38 | 0.52 |
| 04/23 | 381 | 385 | 378 | 378 | +0.53% | 11,000 | 52億3960万 | -2.07% | 5.36 | 0.52 |
| 04/22 | 381 | 382 | 375 | 376 | -1.31% | 29,500 | 52億1188万 | -2.84% | 5.34 | 0.51 |
| 04/21 | 387 | 387 | 380 | 381 | -1.55% | 14,200 | 52億8119万 | -1.8% | 5.41 | 0.52 |
| 04/18 | 381 | 390 | 381 | 387 | +1.84% | 40,200 | 53億6436万 | -0.51% | 5.49 | 0.53 |
| 04/17 | 376 | 380 | 375 | 380 | +0.26% | 12,000 | 52億6733万 | -2.56% | 5.39 | 0.52 |
| 04/16 | 380 | 383 | 375 | 379 | -0.26% | 35,400 | 52億5347万 | -3.07% | 5.38 | 0.52 |
| 04/15 | 384 | 384 | 378 | 380 | +0.53% | 26,000 | 52億6733万 | -3.06% | 5.39 | 0.52 |
| 04/14 | 383 | 384 | 376 | 378 | +0.8% | 21,500 | 52億3960万 | -3.82% | 5.36 | 0.52 |
| 04/11 | 364 | 375 | 358 | 375 | +1.9% | 38,900 | 51億9802万 | -4.58% | 5.32 | 0.51 |
| 04/10 | 368 | 369 | 357 | 368 | +6.36% | 77,800 | 51億99万 | -6.6% | 5.22 | 0.5 |
| 04/09 | 352 | 352 | 337 | 346 | -3.89% | 73,500 | 47億9604万 | -12.63% | 4.91 | 0.47 |
| 04/08 | 355 | 361 | 351 | 360 | +7.46% | 87,000 | 49億9010万 | -9.55% | 5.11 | 0.49 |
| 04/07 | 333 | 349 | 333 | 335 | -8.72% | 151,700 | 46億4356万 | -16.25% | 4.75 | 0.46 |
| 04/04 | 380 | 380 | 354 | 367 | -4.92% | 174,000 | 50億8713万 | -8.71% | 5.21 | 0.5 |
| 04/03 | 393 | 393 | 385 | 386 | -3.26% | 82,300 | 53億5050万 | -4.22% | 5.48 | 0.53 |
| 04/02 | 406 | 406 | 399 | 399 | -1.24% | 53,800 | 55億3069万 | -1.24% | 5.66 | 0.54 |
| 04/01 | 406 | 406 | 403 | 404 | -0.49% | 10,800 | 56億 | 0% | 5.73 | 0.55 |
| 03/31 | 409 | 409 | 400 | 406 | -0.98% | 31,400 | 56億2772万 | +0.5% | 5.76 | 0.55 |
| 03/28 | 412 | 412 | 408 | 410 | -0.97% | 34,500 | 56億8317万 | +1.49% | 5.82 | 0.56 |
| 03/27 | 412 | 414 | 408 | 414 | +0.49% | 36,700 | 57億3861万 | +2.48% | 5.87 | 0.56 |
| 03/26 | 402 | 412 | 401 | 412 | +2.49% | 62,800 | 57億1089万 | +2.23% | 5.85 | 0.56 |
| 03/25 | 408 | 408 | 402 | 402 | -0.74% | 15,800 | 55億7228万 | -0.25% | 5.7 | 0.55 |
| 03/24 | 405 | 406 | 401 | 405 | -0.49% | 490,600 | 56億1386万 | +0.25% | 5.75 | 0.55 |
| 03/21 | 407 | 409 | 407 | 407 | 0% | 10,700 | 56億4158万 | +0.49% | 5.77 | 0.55 |
| 03/19 | 409 | 410 | 406 | 407 | +0.49% | 41,500 | 56億4158万 | +0.25% | 5.77 | 0.55 |
| 03/18 | 409 | 409 | 405 | 405 | 0% | 16,400 | 56億1386万 | -0.49% | 5.75 | 0.55 |
| 03/17 | 409 | 411 | 405 | 405 | -0.49% | 211,300 | 56億1386万 | -0.49% | 5.75 | 0.55 |
| 03/14 | 407 | 408 | 406 | 407 | -0.73% | 11,500 | 56億4158万 | -0.25% | 5.77 | 0.55 |
| 03/13 | 409 | 410 | 404 | 410 | +0.74% | 60,200 | 56億8317万 | +0.24% | 5.82 | 0.56 |
| 03/12 | 403 | 408 | 402 | 407 | +0.99% | 96,500 | 56億4158万 | -0.49% | 5.77 | 0.55 |
| 03/11 | 400 | 403 | 393 | 403 | +0.5% | 40,400 | 55億8614万 | -1.71% | 5.72 | 0.55 |
| 03/10 | 398 | 404 | 397 | 401 | +1.52% | 20,600 | 55億5842万 | -2.2% | 5.69 | 0.55 |
| 03/07 | 397 | 398 | 394 | 395 | -0.5% | 28,900 | 54億7525万 | -3.89% | 5.6 | 0.54 |
| 03/06 | 403 | 405 | 395 | 397 | -1% | 65,500 | 55億297万 | -3.87% | 5.63 | 0.54 |
| 03/05 | 403 | 403 | 401 | 401 | -0.5% | 19,800 | 55億5842万 | -3.14% | 5.69 | 0.55 |
| 03/04 | 398 | 403 | 394 | 403 | 0% | 42,500 | 55億8614万 | -2.89% | 5.72 | 0.55 |
| 03/03 | 403 | 403 | 398 | 403 | +1% | 116,900 | 55億8614万 | -2.89% | 5.72 | 0.55 |
| 02/28 | 399 | 402 | 397 | 399 | 0% | 10,900 | 55億3069万 | -4.09% | 5.66 | 0.54 |
| 02/27 | 398 | 402 | 398 | 399 | +0.25% | 15,700 | 55億3069万 | -4.09% | 5.66 | 0.54 |
| 02/26 | 400 | 401 | 394 | 398 | -0.25% | 63,500 | 55億1683万 | -4.33% | 5.65 | 0.54 |
| 02/25 | 400 | 402 | 399 | 399 | -0.25% | 47,200 | 55億3069万 | -4.32% | 5.66 | 0.54 |
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 | 504 50,400 3/3 | 162 16,210 12/26 | 127,200 1,272 2/26 | - | - | +27.22% 2/25 | -32.45% 10/10 |
| 2009年 12月期 | 300 30,000 6/16 | 96 9,640 2/19 | 261,900 2,619 2/25 | - | - | +48.4% 6/15 | -26.3% 2/9 |
| 2010年 12月期 | 210 21,020 3/16 | 54 5,380 11/4 | 432,600 4,326 3/16 | 26億1938万 | 6億7042万 | +61.05% 12/6 | -29.48% 10/12 |
| 2011年 12月期 | 150 14,980 2/23 | 53 5,290 11/25 | 506,900 5,069 2/23 | 18億6671万 | 6億5920万 | +48.06% 2/22 | -31.03% 3/15 |
| 2012年 12月期 | 94 9,380 3/6 | 59 5,860 2/9 | 199,500 1,995 2/20 | 11億6887万 | 7億3023万 | +29.66% 2/23 | -12.33% 7/25 |
| 2013年 12月期 | 288 28,750 5/15 | 70 7,000 1/4 | 1,520,800 15,208 2/22 | 35億8265万 | 8億7229万 | +85.45% 2/28 | -25.62% 6/7 |
| 2014年 12月期 | 321 10/2 | 116 5/21 | 7,808,600 9/29 | 40億10万 | 14億4552万 | +83.37% 9/30 | -13.69% 10/30 |
| 2015年 12月期 | 435 11/17 | 183 3/18 | 14,243,500 7/21 | 54億2070万 | 22億8043万 | +55.48% 7/21 | -17.55% 8/25 |
| 2016年 12月期 | 388 2/19 | 197 6/24 | 4,552,600 2/19 | 48億3502万 | 24億5489万 | +17.49% 2/19 | -16.87% 6/24 |
| 2017年 12月期 | 512 5/8 | 271 1/18 | 11,186,400 5/2 | 63億8023万 | 33億7703万 | +49.08% 5/8 | -10.49% 8/7 |
| 2018年 12月期 | 469 2/21 | 215 12/25 | 5,569,800 2/21 | 64億9161万 | 29億7590万 | +23.54% 2/20 | -25.96% 12/25 |
| 2019年 12月期 | 294 2/15 | 200 8/15 8/14 | 3,899,300 12/27 | 40億6937万 | 27億6828万 | +5.77% 12/27 | -9.92% 8/15 |
| 2020年 12月期 | 283 12/7 | 112 4/6 3/23 | 3,547,600 8/13 | 39億1711万 | 15億5023万 | +27.48% 12/7 | -39.88% 3/13 |
| 2021年 12月期 | 396 7/13 | 225 12/20 | 3,333,400 7/8 | 54億8515万 | 31億1656万 | +22.46% 7/13 | -17.36% 8/20 |
| 2022年 12月期 | 447 11/9 | 173 3/9 3/8 | 2,837,900 3/15 | 61億9157万 | 23億9629万 | +37.7% 8/8 | -15.44% 3/8 |
| 2023年 12月期 | 618 9/5 | 245 3/20 3/16 | 7,643,300 8/3 | 85億6016万 | 33億9359万 | +30.68% 9/5 | -17.88% 2/22 |
| 2024年 12月期 | 623 7/8 | 336 2/19 | 2,131,500 5/13 | 86億3565万 | 46億5743万 | +23.38% 5/14 | -27.42% 8/5 |
| 最新 | 338 2025/7/18 | 17,200 | 46億8515万 | -0.59% 340 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- -5%（0.95倍）
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/07/18 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
53円（2011/11/25） - 539%（6.39倍）
338円（7/18）