株価チャート
株価
5/23
- 前日 (5/22)
- 801
- 始値
- 804
- 高値
- 812
- 安値
- 799
- 終値 +1.25%
- 811
- 出来高 -36.47%
- 144,400
乖離率
- 株価（5日）
移動平均値 - +2.53%
791 - 株価（25日）
移動平均値 - -1.1%
820 - 出来高（5日）
移動平均値 - -7.34%
155,840
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 804 | 812 | 799 | 811 | +1.25% | 144,400 | 180億5200万 | -1.1% | 20.32 | 3.61 |
| 05/22 | 776 | 816 | 776 | 801 | +2.69% | 227,300 | 178億2941万 | -2.55% | 20.07 | 3.56 |
| 05/21 | 779 | 787 | 772 | 780 | +0.26% | 151,300 | 173億6197万 | -5.34% | 19.55 | 3.47 |
| 05/20 | 792 | 796 | 778 | 778 | -0.89% | 143,400 | 173億1745万 | -5.93% | 19.5 | 3.46 |
| 05/19 | 788 | 794 | 781 | 785 | -1.26% | 112,800 | 174億7327万 | -5.31% | 19.67 | 3.49 |
| 05/16 | 790 | 799 | 787 | 795 | +0.63% | 102,500 | 176億9585万 | -4.33% | 19.92 | 3.54 |
| 05/15 | 803 | 805 | 790 | 790 | -1.86% | 124,100 | 175億8456万 | -5.16% | 19.8 | 3.52 |
| 05/14 | 810 | 813 | 803 | 805 | -0.62% | 92,100 | 179億1844万 | -3.25% | 20.17 | 3.58 |
| 05/13 | 823 | 827 | 810 | 810 | -1.22% | 99,300 | 180億2974万 | -2.88% | 20.3 | 3.6 |
| 05/12 | 807 | 823 | 803 | 820 | +2.63% | 129,000 | 182億5233万 | -2.03% | 20.55 | 3.65 |
| 05/09 | 787 | 804 | 785 | 799 | +1.52% | 158,100 | 177億8489万 | -4.99% | 20.02 | 3.56 |
| 05/08 | 787 | 791 | 776 | 787 | -3.67% | 352,400 | 175億1778万 | -7.08% | 19.72 | 3.5 |
| 05/07 | 799 | 828 | 799 | 817 | +2.38% | 261,800 | 181億8555万 | -4.22% | 20.47 | 3.64 |
| 05/02 | 808 | 812 | 790 | 798 | -3.04% | 313,200 | 177億6263万 | -7.1% | 20 | 3.55 |
| 05/01 | 826 | 827 | 819 | 823 | +0.12% | 118,200 | 183億1911万 | -4.97% | 20.62 | 3.66 |
| 04/30 | 845 | 848 | 820 | 822 | -1.79% | 219,200 | 182億9685万 | -5.73% | 20.6 | 3.66 |
| 04/28 | 825 | 852 | 821 | 837 | -1.18% | 491,000 | 186億3073万 | -4.56% | 20.97 | 3.72 |
| 04/25 | 842 | 859 | 842 | 847 | -0.7% | 1,021,000 | 188億5332万 | -3.86% | 21.22 | 3.77 |
| 04/24 | 853 | 862 | 847 | 853 | +0.24% | 285,700 | 189億8687万 | -3.62% | 21.38 | 3.8 |
| 04/23 | 870 | 872 | 851 | 851 | -1.28% | 221,100 | 189億4236万 | -4.27% | 21.32 | 3.79 |
| 04/22 | 876 | 887 | 859 | 862 | -2.16% | 225,900 | 191億8720万 | -3.25% | 21.6 | 3.84 |
| 04/21 | 877 | 893 | 867 | 881 | +0.46% | 287,100 | 196億1012万 | -1.45% | 22.08 | 3.92 |
| 04/18 | 852 | 879 | 846 | 877 | +3.66% | 233,800 | 195億2109万 | -2.12% | 21.98 | 3.9 |
| 04/17 | 842 | 851 | 840 | 846 | +1.08% | 163,300 | 188億3106万 | -5.79% | 21.2 | 3.76 |
| 04/16 | 844 | 847 | 832 | 837 | -0.36% | 127,100 | 186億3073万 | -7.21% | 20.97 | 3.72 |
| 04/15 | 862 | 862 | 840 | 840 | -1.75% | 158,000 | 186億9751万 | -7.18% | 21.05 | 3.74 |
| 04/14 | 861 | 867 | 855 | 855 | +0.59% | 90,800 | 190億3139万 | -5.94% | 21.43 | 3.8 |
| 04/11 | 849 | 852 | 824 | 850 | 0% | 188,800 | 189億2010万 | -6.7% | 21.3 | 3.78 |
| 04/10 | 877 | 884 | 841 | 850 | +2.16% | 210,000 | 189億2010万 | -7.1% | 21.3 | 3.78 |
| 04/09 | 820 | 838 | 809 | 832 | 0% | 213,700 | 185億1944万 | -9.47% | 20.85 | 3.7 |
| 04/08 | 817 | 839 | 817 | 832 | +7.77% | 159,200 | 185億1944万 | -9.76% | 20.85 | 3.7 |
| 04/07 | 776 | 803 | 770 | 772 | -9.28% | 326,900 | 171億8390万 | -16.72% | 19.35 | 3.44 |
| 04/04 | 860 | 868 | 835 | 851 | -3.73% | 204,700 | 189億4236万 | -8.59% | 21.32 | 3.79 |
| 04/03 | 881 | 899 | 875 | 884 | -4.54% | 259,200 | 196億7690万 | -5.15% | 22.15 | 3.93 |
| 04/02 | 936 | 936 | 919 | 926 | -0.86% | 137,800 | 206億1178万 | -0.64% | 23.2 | 4.12 |
| 04/01 | 951 | 957 | 930 | 934 | -2.51% | 186,800 | 207億8985万 | +0.43% | 23.4 | 4.16 |
| 03/31 | 955 | 958 | 942 | 958 | -0.73% | 198,700 | 213億2406万 | +3.34% | 24.01 | 4.26 |
| 03/28 | 955 | 972 | 952 | 965 | +0.21% | 209,900 | 214億7987万 | +4.55% | 24.18 | 4.29 |
| 03/27 | 952 | 963 | 949 | 963 | -0.21% | 173,300 | 214億3536万 | +4.67% | 24.13 | 4.29 |
| 03/26 | 956 | 976 | 952 | 965 | +0.84% | 173,400 | 214億7987万 | +5.23% | 24.18 | 4.29 |
| 03/25 | 940 | 975 | 940 | 957 | +1.59% | 217,600 | 213億180万 | +4.59% | 23.98 | 4.26 |
| 03/24 | 945 | 955 | 937 | 942 | -0.11% | 120,800 | 209億6792万 | +3.29% | 23.61 | 4.19 |
| 03/21 | 940 | 949 | 937 | 943 | +0.11% | 103,400 | 209億9018万 | +3.51% | 23.63 | 4.2 |
| 03/19 | 919 | 948 | 915 | 942 | +2.39% | 222,900 | 209億6792万 | +3.63% | 23.61 | 4.19 |
| 03/18 | 922 | 924 | 913 | 920 | -0.22% | 86,100 | 204億7822万 | +1.32% | 23.05 | 4.09 |
| 03/17 | 924 | 931 | 918 | 922 | -0.43% | 91,400 | 205億2274万 | +1.65% | 23.1 | 4.1 |
| 03/14 | 930 | 937 | 920 | 926 | -0.96% | 124,300 | 206億1178万 | +2.09% | 23.2 | 4.12 |
| 03/13 | 945 | 945 | 923 | 935 | -0.64% | 142,400 | 208億1211万 | +3.2% | 23.43 | 4.16 |
| 03/12 | 928 | 948 | 919 | 941 | +1.4% | 198,900 | 209億4566万 | +4.09% | 23.58 | 4.19 |
| 03/11 | 915 | 934 | 894 | 928 | +0.76% | 210,400 | 206億5629万 | +2.77% | 23.25 | 4.13 |
| 03/10 | 922 | 932 | 920 | 921 | -0.11% | 122,000 | 205億48万 | +2.11% | 23.08 | 4.1 |
| 03/07 | 944 | 944 | 920 | 922 | -3.56% | 155,800 | 205億2274万 | +2.44% | 23.1 | 4.1 |
| 03/06 | 928 | 976 | 925 | 956 | +3.13% | 347,800 | 212億7954万 | +6.22% | 23.96 | 4.25 |
| 03/05 | 917 | 944 | 917 | 927 | +1.09% | 208,900 | 206億3404万 | +3.23% | 23.23 | 4.12 |
| 03/04 | 952 | 962 | 914 | 917 | -4.97% | 436,700 | 204億1145万 | +2.34% | 22.98 | 4.08 |
| 03/03 | 940 | 972 | 928 | 965 | +12.87% | 1,138,300 | 214億7987万 | +7.94% | 24.18 | 4.29 |
| 02/28 | 884 | 884 | 853 | 855 | -3.61% | 371,000 | 190億3139万 | -3.93% | 21.43 | 3.8 |
| 02/27 | 887 | 889 | 876 | 887 | +1.37% | 207,300 | 197億4368万 | -0.45% | 22.23 | 3.95 |
| 02/26 | 875 | 882 | 862 | 875 | +0.34% | 124,000 | 194億7657万 | -1.8% | 21.93 | 3.89 |
| 02/25 | 862 | 873 | 860 | 872 | +1.16% | 117,400 | 194億979万 | -2.13% | 21.85 | 3.88 |
| 02/21 | 870 | 874 | 862 | 862 | -1.6% | 111,700 | 191億8720万 | -3.15% | 21.6 | 3.84 |
| 02/20 | 887 | 890 | 872 | 876 | -1.9% | 153,600 | 194億8078万 | -0.9% | 21.95 | 3.9 |
| 02/19 | 890 | 896 | 882 | 893 | +0.79% | 64,200 | 198億5884万 | +1.94% | 22.38 | 3.97 |
| 02/18 | 902 | 902 | 885 | 886 | -1.66% | 136,200 | 197億317万 | +2.07% | 22.2 | 3.94 |
| 02/17 | 901 | 905 | 897 | 901 | +0.33% | 96,300 | 200億3674万 | +4.77% | 22.58 | 4.01 |
| 02/14 | 905 | 908 | 893 | 898 | -0.77% | 111,400 | 199億7003万 | +5.4% | 22.5 | 4 |
| 02/13 | 907 | 913 | 899 | 905 | +0.44% | 169,600 | 201億2570万 | +7.1% | 22.68 | 4.03 |
| 02/12 | 898 | 906 | 893 | 901 | +0.33% | 135,000 | 200億3674万 | +7.65% | 22.58 | 4.01 |
| 02/10 | 902 | 907 | 897 | 898 | -0.99% | 108,400 | 199億7003万 | +8.32% | 22.5 | 4 |
| 02/07 | 909 | 919 | 902 | 907 | -0.22% | 136,200 | 201億7017万 | +10.21% | 22.73 | 4.04 |
| 02/06 | 902 | 916 | 901 | 909 | +0.89% | 137,000 | 202億1465万 | +11.4% | 22.78 | 4.04 |
| 02/05 | 892 | 906 | 892 | 901 | +0.9% | 92,500 | 200億3674万 | +11.51% | 22.58 | 4.01 |
| 02/04 | 910 | 911 | 891 | 893 | -1.76% | 147,000 | 198億5884万 | +11.63% | 22.38 | 3.97 |
| 02/03 | 911 | 912 | 896 | 909 | +0.22% | 194,600 | 202億1465万 | +14.48% | 22.78 | 4.04 |
| 01/31 | 890 | 908 | 890 | 907 | +2.14% | 175,300 | 201億7017万 | +15.25% | 22.73 | 4.03 |
| 01/30 | 907 | 907 | 885 | 888 | -2.52% | 270,100 | 197億4764万 | +13.85% | 22.25 | 3.95 |
| 01/29 | 895 | 911 | 887 | 911 | +1.79% | 183,100 | 202億5913万 | +17.55% | 22.83 | 4.05 |
| 01/28 | 882 | 900 | 880 | 895 | +1.24% | 200,900 | 199億331万 | +16.38% | 22.43 | 3.98 |
| 01/27 | 879 | 893 | 878 | 884 | +1.26% | 171,200 | 196億5869万 | +15.86% | 22.15 | 3.93 |
| 01/24 | 875 | 882 | 870 | 873 | +0.11% | 184,600 | 194億1407万 | +15.32% | 21.88 | 3.88 |
| 01/23 | 880 | 888 | 864 | 872 | -0.57% | 356,400 | 193億9183万 | +16.27% | 21.85 | 3.88 |
| 01/22 | 881 | 885 | 863 | 877 | -0.34% | 352,700 | 195億302万 | +17.72% | 21.98 | 3.9 |
| 01/21 | 875 | 880 | 858 | 880 | +1.03% | 519,100 | 195億6974万 | +19.08% | 22.05 | 3.91 |
| 01/20 | 847 | 871 | 835 | 871 | +2.96% | 1,091,400 | 193億6959万 | +18.83% | 21.83 | 3.87 |
| 01/17 | 830 | 846 | 814 | 846 | +16.21% | 2,316,000 | 188億1363万 | +16.37% | 21.2 | 3.76 |
| 01/16 | 702 | 738 | 702 | 728 | +7.69% | 389,900 | 161億8951万 | +0.97% | 18.24 | 3.24 |
| 01/15 | 684 | 684 | 674 | 676 | -0.44% | 76,200 | 150億3311万 | -6.24% | 16.94 | 3 |
| 01/14 | 696 | 701 | 677 | 679 | -3.28% | 105,200 | 150億9983万 | -5.83% | 17.01 | 3.02 |
| 01/10 | 695 | 709 | 692 | 702 | +0.72% | 80,300 | 156億1131万 | -2.77% | 17.59 | 3.12 |
| 01/09 | 701 | 705 | 691 | 697 | -1.13% | 154,000 | 155億12万 | -3.33% | 17.47 | 3.1 |
| 01/08 | 707 | 724 | 700 | 705 | -0.84% | 164,800 | 156億7803万 | -2.35% | 17.67 | 3.13 |
| 01/07 | 716 | 718 | 707 | 711 | 0% | 82,300 | 158億1146万 | -1.66% | 17.82 | 3.16 |
| 01/06 | 738 | 742 | 711 | 711 | -3.4% | 116,700 | 158億1146万 | -1.66% | 17.82 | 3.16 |
| 2024 | ||||||||||
| 12/30 | 735 | 751 | 728 | 736 | +0.14% | 112,900 | 163億6742万 | +1.8% | 18.44 | 3.27 |
| 12/27 | 716 | 740 | 716 | 735 | +2.65% | 147,300 | 163億4518万 | +1.94% | 18.42 | 3.27 |
| 12/26 | 710 | 723 | 710 | 716 | +0.99% | 127,100 | 159億2265万 | -0.42% | 17.94 | 3.18 |
| 12/25 | 732 | 732 | 706 | 709 | -3.54% | 125,300 | 157億6698万 | -1.25% | 17.77 | 3.15 |
| 12/24 | 727 | 745 | 720 | 735 | +0.14% | 174,800 | 163億4518万 | +2.51% | 18.42 | 3.27 |
| 12/23 | 732 | 740 | 716 | 734 | -0.81% | 206,900 | 163億2294万 | +2.66% | 18.39 | 3.26 |
| 12/20 | 750 | 750 | 729 | 740 | -1.99% | 149,200 | 164億5637万 | +3.79% | 18.54 | 3.29 |
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 4月期 | 179 322,000 6/25 | 74 134,000 1/18 | 246,625 137 6/7 | - | - | +53.29% 6/10 | -27.37% 1/16 |
| 2009年 4月期 | 226 406,000 6/13 | 49 88,000 10/9 | 567,057 315 6/13 | - | - | +85.56% 6/5 | -43.93% 10/8 |
| 2010年 4月期 | 144 260,000 8/25 | 59 106,000 5/7 106,000 5/1 | 534,653 297 8/25 | - | - | +41.22% 6/11 | -19.47% 7/13 |
| 2011年 4月期 | 111 200,000 5/6 | 54 97,200 3/16 | 1,306,931 726 4/15 | 18億1620万 | 8億8267万 | +38.57% 4/18 | -32.82% 3/15 |
| 2012年 4月期 | 100 89,800 5/6 | 47 42,500 9/27 | 818,182 909 5/6 | 16億3094万 | 7億7188万 | +19.16% 3/5 | -18.55% 6/9 |
| 2013年 4月期 | 221 199,000 4/15 | 58 52,000 8/3 | 2,357,336 2,619 4/15 | 36億1423万 | 9億4442万 | +54.74% 3/18 | -22.47% 5/23 |
| 2014年 4月期 | 331 993 11/19 | 107 320 6/27 | 7,287,300 2,429,100 1/27 | 54億1100万 | 17億4372万 | +62.4% 11/18 | -25.78% 6/7 |
| 2015年 4月期 | 399 1,196 4/10 | 131 395 5/21 394 5/20 | 3,368,400 1,122,800 2/26 | 70億1812万 | 23億861万 | +40.34% 4/8 | -11.16% 10/17 |
| 2016年 4月期 | 879 1/6 | 287 860 5/1 | 89,855,900 1/6 | 159億2088万 | 50億8750万 | +62.07% 1/6 | -31.26% 2/12 |
| 2017年 4月期 | 674 5/30 | 428 8/8 | 3,291,600 1/25 | 123億4249万 | 78億3804万 | +9.71% 9/28 | -15.78% 6/24 |
| 2018年 4月期 | 889 12/28 | 506 5/2 | 1,211,500 2/27 | 164億4765万 | 92億8014万 | +18.91% 6/15 | -13.95% 2/6 |
| 2019年 4月期 | 778 1/8 | 494 8/6 | 2,206,800 8/31 | 146億1317万 | 92億4634万 | +21.11% 8/31 | -16.47% 7/5 |
| 2020年 4月期 | 955 1/10 | 310 3/23 | 1,366,800 3/6 | 181億8959万 | 60億7787万 | +39.19% 4/20 | -48.09% 3/23 |
| 2021年 4月期 | 3,320 4/23 | 616 5/1 | 16,405,900 9/7 | 742億3866万 | 123億8532万 | +52.32% 9/7 | -16.95% 12/3 |
| 2022年 4月期 | 3,315 5/10 | 901 3/7 | 2,764,100 9/2 | 741億2685万 | 201億4729万 | +14.16% 3/24 | -29.13% 12/6 |
| 2023年 4月期 | 1,899 6/24 | 722 4/28 | 2,511,300 6/13 | 424億6362万 | 160億4915万 | +22.04% 6/23 | -16.29% 9/30 |
| 最新 | 811 2025/5/23 | 144,400 | 180億5200万 | -1.1% 820 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 179%（2.79倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 227%（3.27倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 106%（2.06倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/05/23 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
47円（2011/09/27） - 1618%（17.18倍）
811円（5/23）