株価チャート
株価
5/22
- 前日 (5/21)
- 839
- 始値
- 831
- 高値
- 845
- 安値
- 820
- 終値 -1.67%
- 825
- 出来高 -58.99%
- 55,400
乖離率
- 株価（5日）
移動平均値 - -1.9%
841 - 株価（25日）
移動平均値 - +3.77%
795 - 出来高（5日）
移動平均値 - -52.47%
116,560
2024/12/19～2025/05/22
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 | ||||||||||
| 05/22 | 831 | 845 | 820 | 825 | -1.67% | 55,400 | 39億6891万 | +3.77% | 33.07 | 7.82 |
| 05/21 | 849 | 849 | 803 | 839 | -0.47% | 135,100 | 35億3286万 | +6.61% | 33.63 | 7.95 |
| 05/20 | 847 | 856 | 833 | 843 | -1.4% | 102,300 | 35億4970万 | +8.35% | 33.79 | 7.99 |
| 05/19 | 849 | 870 | 844 | 855 | +1.18% | 179,700 | 36億23万 | +11.18% | 34.28 | 8.1 |
| 05/16 | 821 | 848 | 814 | 845 | +2.42% | 110,300 | 35億5812万 | +11.33% | 33.87 | 8.01 |
| 05/15 | 816 | 830 | 810 | 825 | +0.61% | 60,100 | 34億7391万 | +9.85% | 33.07 | 7.82 |
| 05/14 | 815 | 829 | 815 | 820 | 0% | 74,600 | 34億5285万 | +10.51% | 32.87 | 7.77 |
| 05/13 | 820 | 828 | 813 | 820 | 0% | 35,300 | 34億5285万 | +11.87% | 32.87 | 7.77 |
| 05/12 | 826 | 830 | 811 | 820 | +1.11% | 48,800 | 34億5285万 | +12.95% | 32.87 | 7.77 |
| 05/09 | 827 | 830 | 802 | 811 | -2.05% | 120,100 | 34億1495万 | +13.11% | 32.51 | 7.68 |
| 05/08 | 811 | 850 | 811 | 828 | +0.49% | 202,100 | 34億8654万 | +16.95% | 33.19 | 7.84 |
| 05/07 | 779 | 825 | 775 | 824 | +5.24% | 76,500 | 34億6969万 | +17.88% | 33.03 | 7.81 |
| 05/02 | 796 | 798 | 775 | 783 | -1.76% | 69,700 | 32億9705万 | +13.31% | 31.39 | 7.42 |
| 05/01 | 795 | 811 | 790 | 797 | +0.5% | 126,500 | 33億5600万 | +16.35% | 31.95 | 7.55 |
| 04/30 | 815 | 816 | 785 | 793 | -3.29% | 97,200 | 33億3916万 | +17.13% | 31.79 | 7.51 |
| 04/28 | 821 | 828 | 803 | 820 | 0% | 111,500 | 34億5285万 | +22.39% | 32.87 | 7.77 |
| 04/25 | 785 | 820 | 785 | 820 | +5.53% | 202,700 | 34億5285万 | +24.24% | 32.87 | 7.77 |
| 04/24 | 774 | 786 | 764 | 777 | -0.38% | 87,300 | 32億7179万 | +19.54% | 31.15 | 7.36 |
| 04/23 | 789 | 798 | 760 | 780 | -0.76% | 131,500 | 32億8442万 | +21.5% | 31.27 | 7.39 |
| 04/22 | 769 | 790 | 761 | 786 | +0.26% | 140,300 | 33億968万 | +23.97% | 31.51 | 7.45 |
| 04/21 | 749 | 788 | 749 | 784 | +5.09% | 275,400 | 32億8558万 | +25.24% | 31.43 | 7.43 |
| 04/18 | 708 | 750 | 693 | 746 | +5.67% | 236,200 | 31億2633万 | +20.71% | 29.91 | 7.07 |
| 04/17 | 729 | 747 | 693 | 706 | -1.12% | 311,100 | 29億5870万 | +15.74% | 28.3 | 6.69 |
| 04/16 | 682 | 722 | 680 | 714 | +14.79% | 642,400 | 29億9223万 | +17.82% | 28.62 | 6.76 |
| 04/15 | 610 | 650 | 605 | 622 | +2.3% | 312,900 | 26億667万 | +3.32% | 24.94 | 5.89 |
| 04/14 | 618 | 627 | 607 | 608 | -1.78% | 20,400 | 25億4800万 | +1.16% | 24.37 | 5.76 |
| 04/11 | 617 | 620 | 610 | 619 | -0.16% | 11,000 | 25億9410万 | +2.82% | 24.81 | 5.86 |
| 04/10 | 623 | 628 | 615 | 620 | +1.14% | 7,400 | 25億9829万 | +2.82% | 24.85 | 5.87 |
| 04/09 | 634 | 635 | 604 | 613 | -3.77% | 45,900 | 25億6896万 | +1.32% | 24.57 | 5.81 |
| 04/08 | 605 | 640 | 605 | 637 | +5.29% | 47,900 | 26億6953万 | +5.12% | 25.54 | 6.03 |
| 04/07 | 552 | 638 | 527 | 605 | +0.17% | 88,800 | 25億3543万 | -0.17% | 24.25 | 5.73 |
| 04/04 | 626 | 626 | 585 | 604 | -3.21% | 37,200 | 25億3124万 | -0.17% | 24.21 | 5.72 |
| 04/03 | 600 | 631 | 583 | 624 | +3.48% | 45,900 | 26億1505万 | +2.97% | 25.02 | 5.91 |
| 04/02 | 581 | 603 | 572 | 603 | +2.2% | 24,100 | 25億2705万 | -0.5% | 24.17 | 5.71 |
| 04/01 | 605 | 615 | 590 | 590 | -2.8% | 18,400 | 24億7257万 | -3.12% | 23.65 | 5.59 |
| 03/31 | 613 | 615 | 605 | 607 | -1.78% | 10,100 | 25億4381万 | -0.82% | 24.33 | 5.75 |
| 03/28 | 620 | 630 | 615 | 618 | -0.48% | 14,100 | 25億8991万 | +0.65% | 24.77 | 5.85 |
| 03/27 | 606 | 635 | 605 | 621 | +0.81% | 40,500 | 26億248万 | +0.81% | 24.9 | 5.88 |
| 03/26 | 605 | 633 | 600 | 616 | +1.99% | 56,600 | 25億8153万 | -0.32% | 24.69 | 5.84 |
| 03/25 | 593 | 605 | 585 | 604 | +2.72% | 22,000 | 25億3124万 | -2.58% | 24.21 | 5.72 |
| 03/24 | 580 | 608 | 579 | 588 | +3.89% | 63,800 | 24億6419万 | -5.77% | 23.57 | 5.57 |
| 03/21 | 567 | 567 | 555 | 566 | -0.18% | 27,000 | 23億7199万 | -10.02% | 22.69 | 5.36 |
| 03/19 | 581 | 583 | 567 | 567 | -2.24% | 24,600 | 23億7618万 | -10.57% | 22.73 | 5.37 |
| 03/18 | 596 | 614 | 570 | 580 | -1.02% | 59,900 | 24億3066万 | -9.38% | 23.25 | 5.49 |
| 03/17 | 582 | 606 | 574 | 586 | +1.56% | 16,800 | 24億5580万 | -9.29% | 23.49 | 5.55 |
| 03/14 | 566 | 581 | 558 | 577 | +3.41% | 29,300 | 24億1809万 | -11.23% | 23.13 | 5.47 |
| 03/13 | 570 | 578 | 545 | 558 | -7.46% | 154,400 | 23億3846万 | -14.94% | 22.37 | 5.29 |
| 03/12 | 605 | 611 | 587 | 603 | 0% | 20,600 | 25億2705万 | -8.91% | 24.17 | 5.71 |
| 03/11 | 599 | 615 | 597 | 603 | -0.99% | 13,000 | 25億2705万 | -9.6% | 24.17 | 5.71 |
| 03/10 | 627 | 631 | 599 | 609 | -4.4% | 25,300 | 25億5219万 | -9.24% | 24.41 | 5.77 |
| 03/07 | 651 | 651 | 635 | 637 | -2.15% | 10,900 | 26億6953万 | -5.49% | 25.54 | 6.03 |
| 03/06 | 657 | 674 | 639 | 651 | -2.4% | 52,800 | 27億2821万 | -3.84% | 26.1 | 6.17 |
| 03/05 | 648 | 668 | 641 | 667 | +4.55% | 26,200 | 27億9526万 | -1.91% | 26.74 | 6.32 |
| 03/04 | 630 | 671 | 630 | 638 | +0.31% | 46,300 | 26億7373万 | -6.59% | 25.58 | 6.04 |
| 03/03 | 571 | 640 | 544 | 636 | +9.47% | 70,900 | 26億6534万 | -7.29% | 25.5 | 6.03 |
| 02/28 | 593 | 607 | 581 | 581 | -4.75% | 28,800 | 24億3485万 | -15.67% | - | 4.79 |
| 02/27 | 632 | 638 | 599 | 610 | -3.48% | 35,400 | 25億5638万 | -12.23% | - | 5.03 |
| 02/26 | 668 | 670 | 623 | 632 | -5.39% | 43,200 | 26億4858万 | -9.59% | - | 5.22 |
| 02/25 | 663 | 679 | 655 | 668 | -0.3% | 13,100 | 27億9945万 | -4.98% | - | 5.51 |
| 02/21 | 665 | 672 | 659 | 670 | +0.6% | 6,200 | 28億783万 | -4.96% | - | 5.53 |
| 02/20 | 667 | 679 | 661 | 666 | -0.15% | 16,100 | 27億6709万 | -5.93% | - | 5.45 |
| 02/19 | 658 | 687 | 658 | 667 | -0.15% | 27,100 | 27億7125万 | -6.32% | - | 5.46 |
| 02/18 | 669 | 669 | 621 | 668 | -0.15% | 121,900 | 27億7540万 | -6.7% | - | 5.47 |
| 02/17 | 681 | 691 | 665 | 669 | -3.18% | 40,400 | 27億7956万 | -7.08% | - | 5.47 |
| 02/14 | 707 | 708 | 689 | 691 | -3.09% | 33,300 | 28億7096万 | -4.69% | - | 5.65 |
| 02/13 | 714 | 718 | 710 | 713 | -0.14% | 6,000 | 29億6237万 | -2.19% | - | 5.83 |
| 02/12 | 713 | 719 | 708 | 714 | +0.14% | 12,500 | 29億6652万 | -2.46% | - | 5.84 |
| 02/10 | 712 | 721 | 712 | 713 | +0.14% | 8,400 | 29億6237万 | -3.13% | - | 5.83 |
| 02/07 | 703 | 721 | 703 | 712 | +0.71% | 9,300 | 29億5821万 | -3.78% | - | 5.83 |
| 02/06 | 710 | 725 | 700 | 707 | -0.7% | 28,700 | 29億3744万 | -4.97% | - | 5.78 |
| 02/05 | 719 | 724 | 685 | 712 | -0.97% | 29,000 | 29億5821万 | -4.69% | - | 5.83 |
| 02/04 | 720 | 739 | 716 | 719 | +0.14% | 24,300 | 29億8730万 | -4.26% | - | 5.88 |
| 02/03 | 700 | 719 | 699 | 718 | +1.56% | 26,600 | 29億8314万 | -4.9% | - | 5.87 |
| 01/31 | 696 | 707 | 690 | 707 | +1.58% | 20,100 | 29億3744万 | -6.61% | - | 5.78 |
| 01/30 | 710 | 711 | 691 | 696 | -1.56% | 46,700 | 28億9174万 | -8.42% | - | 5.69 |
| 01/29 | 722 | 722 | 707 | 707 | -2.48% | 26,500 | 29億3744万 | -7.34% | - | 5.78 |
| 01/28 | 721 | 733 | 721 | 725 | -0.41% | 6,600 | 30億1223万 | -5.48% | - | 5.93 |
| 01/27 | 722 | 739 | 720 | 728 | +2.25% | 18,100 | 30億2469万 | -5.33% | - | 5.96 |
| 01/24 | 710 | 722 | 708 | 712 | -1.66% | 15,900 | 29億5821万 | -7.65% | - | 5.83 |
| 01/23 | 728 | 728 | 714 | 724 | -0.55% | 14,700 | 30億807万 | -6.58% | - | 5.92 |
| 01/22 | 721 | 728 | 708 | 728 | +1.25% | 21,700 | 30億2469万 | -6.43% | - | 5.96 |
| 01/21 | 726 | 730 | 712 | 719 | -0.96% | 23,100 | 29億8730万 | -7.82% | - | 5.88 |
| 01/20 | 723 | 734 | 715 | 726 | +1.26% | 12,700 | 30億1638万 | -7.4% | - | 5.94 |
| 01/17 | 731 | 749 | 703 | 717 | -3.89% | 73,300 | 29億7899万 | -9.01% | - | 5.87 |
| 01/16 | 768 | 786 | 726 | 746 | -1.45% | 39,400 | 30億9948万 | -5.81% | - | 6.1 |
| 01/15 | 768 | 771 | 751 | 757 | -1.43% | 20,100 | 31億4518万 | -4.9% | - | 6.19 |
| 01/14 | 781 | 781 | 756 | 768 | -1.54% | 23,500 | 31億9088万 | -3.76% | - | 6.28 |
| 01/10 | 775 | 780 | 768 | 780 | -0.64% | 17,600 | 32億4074万 | -2.62% | - | 6.38 |
| 01/09 | 785 | 791 | 770 | 785 | -0.63% | 29,500 | 32億6151万 | -2.24% | - | 6.42 |
| 01/08 | 789 | 794 | 785 | 790 | -0.5% | 11,400 | 32億8229万 | -1.62% | - | 6.46 |
| 01/07 | 809 | 809 | 784 | 794 | -1.98% | 33,100 | 32億9891万 | -1% | - | 6.5 |
| 01/06 | 814 | 818 | 798 | 810 | 0% | 48,800 | 33億6538万 | +1.12% | - | 6.63 |
| 2024 | ||||||||||
| 12/30 | 803 | 813 | 793 | 810 | +0.75% | 35,000 | 33億6538万 | +1.25% | - | 6.63 |
| 12/27 | 811 | 835 | 797 | 804 | +1.01% | 75,100 | 33億4045万 | +0.63% | - | 6.58 |
| 12/26 | 815 | 821 | 791 | 796 | -2.93% | 42,300 | 33億722万 | -0.38% | - | 6.51 |
| 12/25 | 810 | 834 | 810 | 820 | +0.61% | 73,700 | 34億693万 | +2.63% | - | 6.71 |
| 12/24 | 750 | 840 | 750 | 815 | +8.52% | 113,700 | 33億8616万 | +2.13% | - | 6.67 |
| 12/23 | 780 | 780 | 740 | 751 | -3.84% | 47,500 | 31億2025万 | -5.77% | - | 6.14 |
| 12/20 | 786 | 807 | 780 | 781 | -0.64% | 19,300 | 32億4489万 | -2.13% | - | 6.39 |
| 12/19 | 777 | 791 | 770 | 786 | -0.63% | 20,400 | 32億6567万 | -1.38% | - | 6.43 |
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 | |
| 2009年 2月期 | 1,600 160,000 6/25 | 660 66,000 2/24 | 11,500 115 12/22 | - | - | +19.86% 5/7 | -32.83% 10/10 |
| 2010年 2月期 | 786 78,600 6/29 78,600 6/25 | 488 48,800 2/2 | 18,000 180 5/22 | - | - | +14.3% 6/5 | -11.59% 1/28 |
| 2011年 2月期 | 650 65,000 4/26 | 390 39,000 11/16 | 17,100 171 4/26 | 6億3375万 | 3億8025万 | +17.78% 12/29 | -18.58% 3/17 |
| 2012年 2月期 | 1,000 100,000 2/23 | 409 40,900 3/17 | 4,800 48 12/30 48 4/4 | 9億7500万 | 3億9877万 | +25.03% 12/19 | -6.35% 3/15 |
| 2013年 2月期 | 1,330 133,000 6/29 | 768 76,800 8/22 | 16,800 168 10/1 | 12億9675万 | 7億4880万 | +33.42% 3/14 | -19.18% 7/23 |
| 2014年 2月期 | 1,678 167,800 4/5 | 786 2/5 | 40,400 12/27 | 16億3605万 | 7億6635万 | +13.24% 4/8 | -19.41% 6/7 |
| 2015年 2月期 | 850 4/21 | 685 4/15 | 24,900 4/1 | 8億2875万 | 6億6787万 | +8.38% 7/11 | -8.04% 4/15 |
| 2016年 2月期 | 1,050 6/26 | 464 2/15 | 78,200 6/26 | 10億2375万 | 4億5240万 | +27.92% 3/31 | -15.19% 2/15 |
| 2017年 2月期 | 668 4/4 | 476 3/1 | 32,200 3/31 | 6億5130万 | 4億6410万 | +19.65% 4/7 | -10% 10/19 |
| 2018年 2月期 | 874 2/28 | 490 2/15 2/6 | 497,500 4/10 | 8億5215万 | 4億7775万 | +151.72% 3/5 | -20.48% 4/4 |
| 2019年 2月期 | 1,748 3/6 | 424 12/26 | 1,937,300 3/6 | 17億430万 | 12億2230万 | +36.98% 6/12 | -28.36% 12/25 |
| 2020年 2月期 | 705 6/17 | 335 2/28 | 255,300 6/12 | 20億3237万 | 9億6573万 | +32% 6/14 | -47.67% 3/23 |
| 2021年 2月期 | 666 10/28 | 162 3/23 | 2,022,100 10/28 | 19億1994万 | 4億6701万 | +47.48% 10/28 | -18.47% 11/19 |
| 2022年 2月期 | 2,540 11/5 | 280 10/8 | 9,299,900 12/8 | 73億2231万 | 8億718万 | +292.27% 11/8 | -27.2% 12/2 |
| 2023年 2月期 | 1,249 2/8 | 345 12/29 | 6,840,800 2/8 | 36億61万 | 9億9456万 | +96.38% 2/8 | -24.43% 12/28 |
| 2024年 2月期 | 1,406 3/16 | 460 2/15 | 3,486,800 3/2 | 40億5321万 | 13億2608万 | +36.76% 3/26 | -20.3% 4/14 |
| 最新 | 825 2025/5/22 | 55,400 | 39億6891万 | +3.77% 795 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/29
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 63%（1.63倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 232%（3.32倍）
- 2022/12/30 vs 2021/12/30
- -67%（0.33倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/05/22 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
162円（2020/03/23） - 409%（5.09倍）
825円（5/22）