株価チャート
株価
5/21
- 前日 (5/20)
- 2,010
- 始値
- 2,036
- 高値
- 2,077
- 安値
- 2,025
- 終値 +3.03%
- 2,071
- 出来高 -21.19%
- 140,200
乖離率
- 株価（5日）
移動平均値 - +0.63%
2,058 - 株価（25日）
移動平均値 - +3.71%
1,997 - 出来高（5日）
移動平均値 - -7.05%
150,840
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 2,036 | 2,077 | 2,025 | 2,071 | +3.03% | 140,200 | 504億2429万 | +3.71% | 16.14 | 4.66 |
| 05/20 | 2,100 | 2,103 | 2,002 | 2,010 | -3.55% | 177,900 | 489億3907万 | +0.85% | 15.66 | 4.52 |
| 05/19 | 2,083 | 2,110 | 2,080 | 2,084 | +0.34% | 143,700 | 507億4081万 | +4.67% | 16.24 | 4.69 |
| 05/16 | 2,045 | 2,101 | 2,024 | 2,077 | +1.37% | 139,800 | 505億7038万 | +5.11% | 16.18 | 4.67 |
| 05/15 | 2,031 | 2,053 | 2,004 | 2,049 | -0.1% | 152,600 | 498億8864万 | +4.27% | 15.96 | 4.61 |
| 05/14 | 2,010 | 2,055 | 2,005 | 2,051 | +1.89% | 152,800 | 499億3733万 | +5.13% | 15.98 | 4.62 |
| 05/13 | 1,984 | 2,032 | 1,976 | 2,013 | +1.51% | 149,000 | 490億1212万 | +3.71% | 15.68 | 4.53 |
| 05/12 | 2,019 | 2,039 | 1,961 | 1,983 | -3.5% | 177,600 | 482億8168万 | +2.53% | 15.45 | 4.46 |
| 05/09 | 2,053 | 2,084 | 2,048 | 2,055 | -0.1% | 98,700 | 500億3472万 | +6.53% | 16.01 | 4.62 |
| 05/08 | 2,048 | 2,073 | 2,025 | 2,057 | +1.38% | 171,400 | 500億8342万 | +7.08% | 16.03 | 4.63 |
| 05/07 | 1,955 | 2,038 | 1,953 | 2,029 | +4.37% | 168,100 | 494億168万 | +6.06% | 15.81 | 4.57 |
| 05/02 | 1,940 | 1,992 | 1,932 | 1,944 | +2.05% | 243,500 | 473億3212万 | +1.89% | 15.15 | 4.37 |
| 05/01 | 1,925 | 1,950 | 1,905 | 1,905 | -0.88% | 118,400 | 463億8255万 | 0% | 14.84 | 4.29 |
| 04/30 | 1,981 | 1,999 | 1,910 | 1,922 | -4.19% | 223,600 | 467億9647万 | +1% | 14.97 | 4.32 |
| 04/28 | 1,921 | 2,010 | 1,921 | 2,006 | +4.1% | 138,800 | 488億4168万 | +5.58% | 15.63 | 4.51 |
| 04/25 | 1,980 | 1,988 | 1,921 | 1,927 | -2.87% | 109,900 | 469億1821万 | +1.85% | 15.01 | 4.34 |
| 04/24 | 1,999 | 1,999 | 1,966 | 1,984 | -0.55% | 67,900 | 483億603万 | +5.14% | 15.46 | 4.46 |
| 04/23 | 1,895 | 2,022 | 1,889 | 1,995 | +3.1% | 209,600 | 485億7386万 | +6.17% | 15.54 | 4.49 |
| 04/22 | 1,979 | 2,023 | 1,931 | 1,935 | -1.98% | 165,200 | 471億1299万 | +3.48% | 15.08 | 4.35 |
| 04/21 | 1,950 | 1,991 | 1,950 | 1,974 | +0.87% | 104,700 | 480億6255万 | +6.02% | 15.38 | 4.44 |
| 04/18 | 1,930 | 1,983 | 1,910 | 1,957 | +0.36% | 114,900 | 476億4864万 | +5.73% | 15.25 | 4.4 |
| 04/17 | 1,969 | 1,983 | 1,940 | 1,950 | -1.02% | 78,900 | 474億7821万 | +5.98% | 15.19 | 4.39 |
| 04/16 | 1,974 | 1,980 | 1,935 | 1,970 | 0% | 101,600 | 479億6516万 | +7.71% | 15.35 | 4.43 |
| 04/15 | 1,990 | 2,027 | 1,945 | 1,970 | -1.25% | 127,600 | 479億6516万 | +8.42% | 15.35 | 4.43 |
| 04/14 | 1,962 | 2,045 | 1,957 | 1,995 | +0.76% | 194,100 | 485億7386万 | +10.59% | 15.54 | 4.49 |
| 04/11 | 1,914 | 1,984 | 1,868 | 1,980 | +1.33% | 295,400 | 482億864万 | +10.43% | 15.43 | 4.46 |
| 04/10 | 1,917 | 1,955 | 1,758 | 1,954 | +13.8% | 665,400 | 475億7560万 | +9.59% | 15.22 | 4.4 |
| 04/09 | 1,728 | 1,742 | 1,682 | 1,717 | -5.03% | 270,700 | 418億517万 | -3.27% | 13.38 | 3.86 |
| 04/08 | 1,765 | 1,819 | 1,752 | 1,808 | +7.11% | 210,700 | 440億2082万 | +1.92% | 14.09 | 4.07 |
| 04/07 | 1,651 | 1,734 | 1,617 | 1,688 | -5.96% | 293,000 | 410億9908万 | -4.58% | 13.15 | 3.8 |
| 04/04 | 1,837 | 1,853 | 1,738 | 1,795 | -2.76% | 203,700 | 437億430万 | +1.76% | 13.99 | 4.04 |
| 04/03 | 1,816 | 1,875 | 1,802 | 1,846 | -0.27% | 182,400 | 449億4603万 | +5.19% | 14.38 | 4.15 |
| 04/02 | 1,843 | 1,872 | 1,822 | 1,851 | -0.22% | 165,300 | 450億6777万 | +6.26% | 14.42 | 4.17 |
| 04/01 | 1,884 | 1,889 | 1,828 | 1,855 | -0.54% | 98,900 | 451億6516万 | +7.35% | 14.45 | 4.17 |
| 03/31 | 1,864 | 1,887 | 1,838 | 1,865 | -2.05% | 170,900 | 454億864万 | +8.94% | 14.53 | 4.2 |
| 03/28 | 1,868 | 1,931 | 1,853 | 1,904 | +1.82% | 225,100 | 463億5821万 | +12.26% | 14.83 | 4.28 |
| 03/27 | 1,845 | 1,888 | 1,837 | 1,870 | +0.32% | 138,100 | 455億3038万 | +11.24% | 14.57 | 4.21 |
| 03/26 | 1,864 | 1,889 | 1,847 | 1,864 | +1.75% | 197,200 | 453億8429万 | +11.82% | 14.52 | 4.19 |
| 03/25 | 1,815 | 1,848 | 1,805 | 1,832 | +1.1% | 119,000 | 446億516万 | +10.9% | 14.27 | 4.12 |
| 03/24 | 1,832 | 1,849 | 1,798 | 1,812 | +1.12% | 133,600 | 441億1821万 | +10.49% | 14.12 | 4.08 |
| 03/21 | 1,789 | 1,829 | 1,762 | 1,792 | -0.06% | 145,800 | 436億3125万 | +10.07% | 13.96 | 4.03 |
| 03/19 | 1,770 | 1,810 | 1,746 | 1,793 | +1.24% | 142,600 | 436億5560万 | +10.82% | 13.97 | 4.03 |
| 03/18 | 1,740 | 1,805 | 1,719 | 1,771 | +2.43% | 179,600 | 431億1995万 | +10% | 13.8 | 3.99 |
| 03/17 | 1,715 | 1,747 | 1,707 | 1,729 | +0.82% | 142,100 | 420億9734万 | +7.86% | 13.47 | 3.89 |
| 03/14 | 1,665 | 1,728 | 1,663 | 1,715 | +2.39% | 180,400 | 417億5647万 | +7.32% | 13.36 | 3.86 |
| 03/13 | 1,674 | 1,689 | 1,659 | 1,675 | +0.06% | 99,100 | 407億8256万 | +5.15% | 13.05 | 3.77 |
| 03/12 | 1,627 | 1,692 | 1,627 | 1,674 | +0.97% | 171,600 | 407億5821万 | +5.22% | 13.04 | 3.77 |
| 03/11 | 1,649 | 1,663 | 1,623 | 1,658 | -0.6% | 200,000 | 403億6865万 | +4.34% | 12.92 | 3.73 |
| 03/10 | 1,700 | 1,704 | 1,661 | 1,668 | -2.11% | 160,700 | 406億1213万 | +4.97% | 13 | 3.75 |
| 03/07 | 1,684 | 1,734 | 1,671 | 1,704 | -1.16% | 152,000 | 414億8865万 | +7.24% | 13.28 | 3.83 |
| 03/06 | 1,735 | 1,752 | 1,690 | 1,724 | -2.16% | 238,800 | 419億7560万 | +8.5% | 13.43 | 3.88 |
| 03/05 | 1,656 | 1,762 | 1,642 | 1,762 | +3.89% | 349,300 | 429億82万 | +10.89% | 13.73 | 3.96 |
| 03/04 | 1,650 | 1,715 | 1,639 | 1,696 | +1.44% | 337,400 | 412億9386万 | +7% | 13.21 | 3.82 |
| 03/03 | 1,560 | 1,680 | 1,551 | 1,672 | +5.96% | 347,900 | 407億952万 | +5.69% | 13.03 | 3.76 |
| 02/28 | 1,536 | 1,578 | 1,536 | 1,578 | +0.64% | 158,000 | 384億2082万 | -0.19% | 13.65 | 3.55 |
| 02/27 | 1,520 | 1,578 | 1,507 | 1,568 | +3.16% | 251,100 | 381億7735万 | -1.07% | 13.57 | 3.53 |
| 02/26 | 1,504 | 1,532 | 1,498 | 1,520 | +2.01% | 387,200 | 370億865万 | -4.34% | 13.15 | 3.42 |
| 02/25 | 1,456 | 1,502 | 1,456 | 1,490 | +2.05% | 198,900 | 362億7822万 | -6.64% | 12.89 | 3.35 |
| 02/21 | 1,477 | 1,490 | 1,455 | 1,460 | -1.15% | 149,200 | 355億4778万 | -8.98% | 12.63 | 3.29 |
| 02/20 | 1,521 | 1,526 | 1,470 | 1,477 | -3.21% | 148,100 | 359億6170万 | -8.32% | 12.78 | 3.32 |
| 02/19 | 1,524 | 1,564 | 1,524 | 1,526 | +0.73% | 172,000 | 371億5474万 | -5.51% | 13.2 | 3.43 |
| 02/18 | 1,490 | 1,523 | 1,485 | 1,515 | +1.34% | 115,200 | 368億8691万 | -5.78% | 13.11 | 3.41 |
| 02/17 | 1,525 | 1,530 | 1,495 | 1,495 | -1.64% | 113,400 | 363億9996万 | -6.8% | 12.93 | 3.36 |
| 02/14 | 1,518 | 1,535 | 1,507 | 1,520 | -0.65% | 158,200 | 370億865万 | -4.94% | 13.15 | 3.42 |
| 02/13 | 1,546 | 1,553 | 1,530 | 1,530 | -0.78% | 134,700 | 372億5213万 | -3.95% | 13.24 | 3.44 |
| 02/12 | 1,571 | 1,573 | 1,542 | 1,542 | -2.96% | 180,000 | 375億4430万 | -2.84% | 13.34 | 3.47 |
| 02/10 | 1,594 | 1,623 | 1,588 | 1,589 | +0.32% | 144,700 | 386億8865万 | +0.51% | 13.75 | 3.58 |
| 02/07 | 1,594 | 1,601 | 1,578 | 1,584 | -1.06% | 121,200 | 385億6691万 | +0.64% | 13.7 | 3.56 |
| 02/06 | 1,620 | 1,630 | 1,601 | 1,601 | -0.31% | 107,300 | 389億8082万 | +2.17% | 13.85 | 3.6 |
| 02/05 | 1,611 | 1,621 | 1,601 | 1,606 | -1.11% | 93,300 | 391億256万 | +3.01% | 13.89 | 3.61 |
| 02/04 | 1,640 | 1,652 | 1,623 | 1,624 | +0.06% | 86,700 | 395億4082万 | +4.71% | 14.05 | 3.65 |
| 02/03 | 1,644 | 1,647 | 1,616 | 1,623 | -2.17% | 126,000 | 395億1647万 | +5.32% | 14.04 | 3.65 |
| 01/31 | 1,672 | 1,672 | 1,644 | 1,659 | -0.72% | 79,200 | 403億9300万 | +8.22% | 14.35 | 3.73 |
| 01/30 | 1,660 | 1,675 | 1,651 | 1,671 | -1.59% | 215,700 | 406億8517万 | +9.79% | 14.46 | 3.76 |
| 01/29 | 1,719 | 1,745 | 1,687 | 1,698 | -0.88% | 343,600 | 413億4256万 | +12.45% | 14.69 | 3.82 |
| 01/28 | 1,654 | 1,721 | 1,651 | 1,713 | +3.44% | 242,100 | 417億778万 | +14.43% | 14.82 | 3.85 |
| 01/27 | 1,668 | 1,685 | 1,656 | 1,656 | +0.67% | 184,700 | 403億1995万 | +11.67% | 14.33 | 3.73 |
| 01/24 | 1,640 | 1,655 | 1,626 | 1,645 | +0.3% | 212,200 | 400億5213万 | +11.68% | 14.23 | 3.7 |
| 01/23 | 1,672 | 1,679 | 1,636 | 1,640 | -1.91% | 211,600 | 399億3039万 | +12.1% | 14.19 | 3.69 |
| 01/22 | 1,665 | 1,693 | 1,660 | 1,672 | +0.42% | 166,400 | 407億952万 | +15.15% | 14.46 | 3.76 |
| 01/21 | 1,711 | 1,716 | 1,658 | 1,665 | -2.4% | 318,100 | 405億3908万 | +15.63% | 14.4 | 3.75 |
| 01/20 | 1,664 | 1,713 | 1,650 | 1,706 | +1.01% | 472,700 | 415億3734万 | +19.3% | 14.76 | 3.84 |
| 01/17 | 1,639 | 1,690 | 1,626 | 1,689 | +3.05% | 566,500 | 411億2343万 | +19.2% | 14.61 | 3.8 |
| 01/16 | 1,581 | 1,651 | 1,568 | 1,639 | +4.8% | 799,100 | 399億604万 | +16.74% | 14.18 | 3.69 |
| 01/15 | 1,463 | 1,610 | 1,463 | 1,564 | +15.08% | 1,681,000 | 380億7995万 | +12.52% | 13.53 | 3.52 |
| 01/14 | 1,390 | 1,391 | 1,344 | 1,359 | -3% | 331,800 | 330億8866万 | -1.45% | 11.76 | 3.06 |
| 01/10 | 1,368 | 1,401 | 1,362 | 1,401 | +2.04% | 179,100 | 341億1126万 | +1.82% | 12.12 | 3.15 |
| 01/09 | 1,362 | 1,373 | 1,356 | 1,373 | +0.37% | 100,300 | 334億2952万 | +0.15% | 11.88 | 3.09 |
| 01/08 | 1,390 | 1,390 | 1,359 | 1,368 | -1.51% | 132,000 | 333億779万 | 0% | 11.83 | 3.08 |
| 01/07 | 1,394 | 1,399 | 1,383 | 1,389 | +0.73% | 99,500 | 338億1909万 | +1.83% | 12.02 | 3.13 |
| 01/06 | 1,417 | 1,424 | 1,379 | 1,379 | -2.61% | 145,800 | 335億7561万 | +1.4% | 11.93 | 3.1 |
| 2024 | ||||||||||
| 12/30 | 1,430 | 1,431 | 1,414 | 1,416 | -0.35% | 111,200 | 344億7648万 | +4.42% | 12.25 | 3.19 |
| 12/27 | 1,404 | 1,436 | 1,404 | 1,421 | +1.21% | 154,200 | 345億9822万 | +5.26% | 12.29 | 3.2 |
| 12/26 | 1,393 | 1,407 | 1,387 | 1,404 | +0.86% | 126,100 | 341億8431万 | +4.39% | 12.15 | 3.16 |
| 12/25 | 1,391 | 1,407 | 1,384 | 1,392 | -0.07% | 78,000 | 338億9213万 | +3.96% | 12.04 | 3.13 |
| 12/24 | 1,404 | 1,406 | 1,388 | 1,393 | -0.92% | 87,900 | 339億1648万 | +4.34% | 12.05 | 3.13 |
| 12/23 | 1,401 | 1,411 | 1,392 | 1,406 | +1.37% | 138,700 | 342億3300万 | +5.71% | 12.16 | 3.16 |
| 12/20 | 1,385 | 1,403 | 1,376 | 1,387 | +1.02% | 126,100 | 337億7039万 | +4.68% | 12 | 3.12 |
| 12/19 | 1,367 | 1,388 | 1,351 | 1,373 | -0.22% | 156,400 | 334億2952万 | +4.02% | 11.88 | 3.09 |
| 12/18 | 1,364 | 1,395 | 1,359 | 1,376 | +0.51% | 103,000 | 335億257万 | +4.56% | 11.9 | 3.1 |
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 | 128 204,000 6/2 | 41 65,000 10/10 | 6,396,800 3,998 5/28 | - | - | +35.85% 1/23 | -32.22% 10/10 |
| 2010年 2月期 | 144 231,000 8/11 | 63 100,000 3/12 | 1,731,200 1,082 7/10 | - | - | +31.24% 6/26 | -13.06% 4/30 |
| 2011年 2月期 | 135 1,075 4/20 1,079 4/19 他2件 | 61 490 11/2 490 10/27 | 148,800 18,600 4/15 | 26億1981万 | 11億8972万 | +18.59% 1/12 | -28.07% 3/15 |
| 2012年 2月期 | 99 794 1/17 | 52 415 3/15 | 380,000 47,500 1/17 | 19億2783万 | 10億762万 | +19.35% 1/17 | -8.7% 4/6 |
| 2013年 2月期 | 157 1,258 8/28 | 87 694 3/5 692 3/2 他2件 | 922,400 115,300 8/20 | 30億5442万 | 16億8017万 | +24.15% 8/27 | -18.5% 10/17 |
| 2014年 2月期 | 248 1,976 1/29 1,980 1/23 | 129 1,030 3/1 | 548,800 68,600 4/12 | 54億7470万 | 25億84万 | +23.53% 4/10 | -12.75% 6/7 |
| 2015年 2月期 | 793 3,170 1/30 | 214 1,711 3/26 | 521,600 130,400 1/29 | 176億3661万 | 47億5076万 | +36.58% 7/18 | -8.87% 3/3 |
| 2016年 2月期 | 874 1,747 7/10 | 489 978 1/12 | 761,800 380,900 7/10 | 195億5382万 | 109億4655万 | +23.35% 2/1 | -22.33% 8/25 |
| 2017年 2月期 | 609 1,218 3/15 | 394 787 11/9 | 714,600 357,300 8/17 | 136億3283万 | 88億2447万 | +8.41% 1/6 | -11.43% 8/10 |
| 2018年 2月期 | 553 1,105 12/6 | 385 770 4/17 | 348,600 174,300 10/12 | 125億9832万 | 86億8467万 | +13.87% 10/17 | -11.88% 2/9 |
| 2019年 2月期 | 429 858 7/26 | 276 552 12/28 | 1,060,000 530,000 7/12 | 99億5177万 | 64億253万 | +19.01% 7/26 | -21.12% 12/25 |
| 2020年 2月期 | 736 1,472 9/26 | 333 665 6/3 | 3,237,000 1,618,500 6/4 | 170億7343万 | 77億1320万 | +28.02% 7/29 | -30.4% 3/13 |
| 2021年 2月期 | 450 900 2/25 | 245 490 3/13 | 792,200 396,100 8/27 | 104億3892万 | 56億8341万 | +18.38% 4/21 | -14.04% 7/14 |
| 2022年 2月期 | 598 1,195 5/10 | 379 758 1/21 | 402,600 201,300 1/13 | 138億6056万 | 87億9189万 | +15.01% 2/9 | -14.74% 1/21 |
| 2023年 2月期 | 1,400 2,800 2/17 | 449 897 3/8 | 13,574,600 6,787,300 10/13 | 332億8360万 | 104億412万 | +27.07% 7/25 | -11.8% 1/24 |
| 2024年 2月期 | 1,910 4/20 | 1,042 10/24 | 6,631,400 4/14 | 464億5845万 | 253億7040万 | +40.07% 4/14 | -14.97% 10/23 |
| 2025年 2月期 | 2,169 7/18 | 1,249 11/15 | 2,535,500 7/11 | 528億1037万 | 304億1040万 | +19.26% 1/20 | -17.92% 8/5 |
| 最新 | 2,071 2025/5/21 | 140,200 | 504億2429万 | +3.71% 1,997 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 144%（2.44倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 189%（2.89倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 157%（2.57倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/05/21 vs 2024/12/30
- 46%（1.46倍）
- 過去安値
41円（2008/10/10） - 4998%（50.98倍）
2,071円（5/21）