株価チャート
株価
5/2
- 前日 (5/1)
- 1,155
- 始値
- 1,160
- 高値
- 1,162
- 安値
- 1,153
- 終値 +0.52%
- 1,161
- 出来高 -42.27%
- 19,800
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,164 - 株価（25日）
移動平均値 - -0.85%
1,171 - 出来高（5日）
移動平均値 - -24.77%
26,320
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,160 | 1,162 | 1,153 | 1,161 | +0.52% | 19,800 | 220億8872万 | -0.85% | 12.05 | 2.18 |
| 05/01 | 1,168 | 1,168 | 1,153 | 1,155 | -1.28% | 34,300 | 219億7456万 | -1.53% | 11.99 | 2.17 |
| 04/30 | 1,182 | 1,182 | 1,163 | 1,170 | +1.47% | 24,300 | 222億5995万 | -0.34% | 12.15 | 2.2 |
| 04/28 | 1,187 | 1,192 | 1,153 | 1,153 | -2.37% | 21,100 | 219億3651万 | -1.87% | 11.97 | 2.17 |
| 04/25 | 1,199 | 1,202 | 1,181 | 1,181 | -0.76% | 32,100 | 224億6923万 | +0.43% | 12.26 | 2.22 |
| 04/24 | 1,203 | 1,205 | 1,185 | 1,190 | -1.08% | 35,100 | 226億4046万 | +1.36% | 12.35 | 2.24 |
| 04/23 | 1,202 | 1,211 | 1,196 | 1,203 | +0.59% | 33,500 | 228億8779万 | +2.56% | 12.49 | 2.26 |
| 04/22 | 1,192 | 1,202 | 1,188 | 1,196 | +0.34% | 23,100 | 227億5461万 | +2.22% | 12.42 | 2.25 |
| 04/21 | 1,185 | 1,196 | 1,185 | 1,192 | +0.34% | 15,100 | 226億7851万 | +2.05% | 12.37 | 2.24 |
| 04/18 | 1,175 | 1,197 | 1,175 | 1,188 | +1.45% | 24,900 | 226億241万 | +1.8% | 12.33 | 2.23 |
| 04/17 | 1,166 | 1,172 | 1,162 | 1,171 | -0.09% | 25,000 | 222億7897万 | +0.52% | 12.16 | 2.2 |
| 04/16 | 1,167 | 1,177 | 1,167 | 1,172 | +0.17% | 12,600 | 222億9800万 | +0.69% | 12.17 | 2.2 |
| 04/15 | 1,169 | 1,180 | 1,165 | 1,170 | -0.17% | 20,300 | 222億5995万 | +0.6% | 12.15 | 2.2 |
| 04/14 | 1,175 | 1,179 | 1,168 | 1,172 | 0% | 23,000 | 222億9800万 | +0.86% | 12.17 | 2.2 |
| 04/11 | 1,150 | 1,172 | 1,133 | 1,172 | +0.51% | 26,300 | 222億9800万 | +0.95% | 12.17 | 2.2 |
| 04/10 | 1,184 | 1,184 | 1,151 | 1,166 | +3.74% | 34,600 | 221億8384万 | +0.52% | 12.1 | 2.19 |
| 04/09 | 1,106 | 1,132 | 1,092 | 1,124 | -1.06% | 41,900 | 213億8477万 | -3.02% | 11.67 | 2.11 |
| 04/08 | 1,105 | 1,141 | 1,104 | 1,136 | +5.67% | 45,900 | 216億1308万 | -2.07% | 11.79 | 2.14 |
| 04/07 | 1,080 | 1,110 | 1,061 | 1,075 | -5.7% | 68,700 | 204億5252万 | -7.33% | 11.16 | 2.02 |
| 04/04 | 1,153 | 1,162 | 1,130 | 1,140 | -3.14% | 59,700 | 216億8918万 | -1.89% | 11.83 | 2.14 |
| 04/03 | 1,180 | 1,198 | 1,168 | 1,177 | -3.21% | 38,000 | 223億9313万 | +1.29% | 12.22 | 2.21 |
| 04/02 | 1,205 | 1,229 | 1,205 | 1,216 | +0.91% | 60,500 | 231億3512万 | +4.83% | 12.62 | 2.29 |
| 04/01 | 1,198 | 1,224 | 1,198 | 1,205 | +1.26% | 51,800 | 229億2584万 | +4.24% | 12.51 | 2.26 |
| 03/31 | 1,190 | 1,200 | 1,168 | 1,190 | -0.34% | 93,700 | 226億4046万 | +3.21% | 12.35 | 2.24 |
| 03/28 | 1,208 | 1,208 | 1,192 | 1,194 | -1.16% | 36,200 | 227億1656万 | +3.74% | 12.4 | 2.24 |
| 03/27 | 1,193 | 1,208 | 1,186 | 1,208 | +1.51% | 52,400 | 229億8292万 | +5.23% | 12.54 | 2.27 |
| 03/26 | 1,189 | 1,192 | 1,179 | 1,190 | +0.25% | 30,800 | 226億4046万 | +4.02% | 12.35 | 2.24 |
| 03/25 | 1,183 | 1,190 | 1,177 | 1,187 | +0.59% | 61,400 | 225億8338万 | +4.03% | 12.32 | 2.23 |
| 03/24 | 1,155 | 1,187 | 1,155 | 1,180 | +3.15% | 85,900 | 224億5020万 | +3.6% | 12.25 | 2.22 |
| 03/21 | 1,152 | 1,152 | 1,130 | 1,144 | -0.52% | 40,100 | 217億6528万 | +0.62% | 11.88 | 2.15 |
| 03/19 | 1,149 | 1,151 | 1,143 | 1,150 | +0.52% | 18,800 | 218億7944万 | +1.23% | 11.94 | 2.16 |
| 03/18 | 1,150 | 1,150 | 1,142 | 1,144 | -0.26% | 30,400 | 217億6528万 | +0.79% | 11.88 | 2.15 |
| 03/17 | 1,144 | 1,148 | 1,143 | 1,147 | +0.09% | 24,400 | 218億2236万 | +1.15% | 11.91 | 2.16 |
| 03/14 | 1,149 | 1,149 | 1,142 | 1,146 | +0.17% | 19,300 | 218億333万 | +1.15% | 11.9 | 2.15 |
| 03/13 | 1,148 | 1,150 | 1,140 | 1,144 | 0% | 14,800 | 217億6528万 | +1.06% | 11.88 | 2.15 |
| 03/12 | 1,135 | 1,144 | 1,134 | 1,144 | +0.18% | 18,200 | 217億6528万 | +1.15% | 11.88 | 2.15 |
| 03/11 | 1,139 | 1,144 | 1,129 | 1,142 | -0.35% | 37,300 | 217億2723万 | +1.06% | 11.86 | 2.15 |
| 03/10 | 1,147 | 1,152 | 1,142 | 1,146 | -0.09% | 63,600 | 218億333万 | +1.6% | 11.9 | 2.15 |
| 03/07 | 1,147 | 1,147 | 1,136 | 1,147 | 0% | 26,700 | 218億2236万 | +1.77% | 11.91 | 2.16 |
| 03/06 | 1,148 | 1,153 | 1,142 | 1,147 | +0.09% | 23,400 | 218億2236万 | +1.87% | 11.91 | 2.16 |
| 03/05 | 1,144 | 1,147 | 1,140 | 1,146 | 0% | 24,200 | 218億333万 | +1.87% | 11.9 | 2.15 |
| 03/04 | 1,143 | 1,146 | 1,137 | 1,146 | +0.09% | 29,900 | 218億333万 | +1.96% | 11.9 | 2.15 |
| 03/03 | 1,135 | 1,146 | 1,135 | 1,145 | +1.51% | 59,200 | 217億8431万 | +1.96% | 11.89 | 2.15 |
| 02/28 | 1,131 | 1,133 | 1,123 | 1,128 | -0.18% | 31,700 | 214億6087万 | +0.62% | 11.71 | 2.12 |
| 02/27 | 1,134 | 1,134 | 1,123 | 1,130 | +0.71% | 21,100 | 214億9892万 | +0.89% | 11.73 | 2.12 |
| 02/26 | 1,128 | 1,133 | 1,120 | 1,122 | -0.53% | 21,300 | 213億4672万 | +0.27% | 11.65 | 2.11 |
| 02/25 | 1,137 | 1,137 | 1,125 | 1,128 | -0.27% | 28,000 | 214億6087万 | +0.89% | 11.71 | 2.12 |
| 02/21 | 1,124 | 1,132 | 1,123 | 1,131 | +0.09% | 21,000 | 215億1795万 | +1.25% | 11.74 | 2.13 |
| 02/20 | 1,122 | 1,133 | 1,122 | 1,130 | +0.71% | 30,000 | 214億9892万 | +1.35% | 11.73 | 2.12 |
| 02/19 | 1,121 | 1,127 | 1,118 | 1,122 | +0.09% | 11,000 | 213億4672万 | +0.72% | 11.65 | 2.11 |
| 02/18 | 1,128 | 1,128 | 1,115 | 1,121 | +0.27% | 34,100 | 213億2769万 | +0.81% | 11.64 | 2.11 |
| 02/17 | 1,112 | 1,120 | 1,107 | 1,118 | -0.36% | 20,700 | 212億7062万 | +0.63% | 11.61 | 2.1 |
| 02/14 | 1,128 | 1,128 | 1,110 | 1,122 | -0.27% | 26,600 | 213億4672万 | +1.08% | 11.65 | 2.11 |
| 02/13 | 1,121 | 1,128 | 1,118 | 1,125 | +0.36% | 25,300 | 214億380万 | +1.35% | 11.68 | 2.11 |
| 02/12 | 1,130 | 1,131 | 1,115 | 1,121 | -0.53% | 23,500 | 213億2769万 | +0.99% | 11.64 | 2.11 |
| 02/10 | 1,124 | 1,128 | 1,122 | 1,127 | +0.18% | 17,200 | 214億4185万 | +1.62% | 11.7 | 2.12 |
| 02/07 | 1,125 | 1,133 | 1,125 | 1,125 | -0.71% | 9,800 | 214億380万 | +1.44% | 11.68 | 2.11 |
| 02/06 | 1,115 | 1,133 | 1,115 | 1,133 | +1.16% | 28,300 | 215億5600万 | +2.26% | 11.76 | 2.13 |
| 02/05 | 1,121 | 1,123 | 1,106 | 1,120 | +0.36% | 29,500 | 213億867万 | +1.08% | 11.63 | 2.1 |
| 02/04 | 1,108 | 1,122 | 1,107 | 1,116 | +1.09% | 20,000 | 212億3256万 | +0.63% | 11.59 | 2.1 |
| 02/03 | 1,111 | 1,111 | 1,099 | 1,104 | -0.63% | 27,600 | 210億426万 | -0.54% | 11.46 | 2.07 |
| 01/31 | 1,120 | 1,123 | 1,111 | 1,111 | -0.8% | 10,900 | 211億3744万 | 0% | 11.53 | 2.09 |
| 01/30 | 1,110 | 1,123 | 1,109 | 1,120 | +0.9% | 29,400 | 213億867万 | +0.81% | 11.63 | 2.1 |
| 01/29 | 1,121 | 1,123 | 1,110 | 1,110 | -1.16% | 10,000 | 211億1841万 | -0.18% | 11.52 | 2.09 |
| 01/28 | 1,120 | 1,126 | 1,115 | 1,123 | +0.27% | 31,700 | 213億6574万 | +0.99% | 11.66 | 2.11 |
| 01/27 | 1,119 | 1,123 | 1,115 | 1,120 | +0.54% | 21,500 | 213億867万 | +0.72% | 11.63 | 2.1 |
| 01/24 | 1,117 | 1,119 | 1,111 | 1,114 | +0.36% | 31,800 | 211億9451万 | +0.09% | 11.56 | 2.09 |
| 01/23 | 1,104 | 1,110 | 1,101 | 1,110 | +0.45% | 23,600 | 211億1841万 | -0.36% | 11.52 | 2.09 |
| 01/22 | 1,101 | 1,106 | 1,099 | 1,105 | +0.36% | 23,900 | 210億2328万 | -0.9% | 11.47 | 2.08 |
| 01/21 | 1,094 | 1,103 | 1,094 | 1,101 | +0.55% | 19,900 | 209億4718万 | -1.43% | 11.43 | 2.07 |
| 01/20 | 1,099 | 1,102 | 1,093 | 1,095 | 0% | 18,300 | 208億3303万 | -2.14% | 11.37 | 2.06 |
| 01/17 | 1,089 | 1,103 | 1,089 | 1,095 | +0.46% | 23,100 | 208億3303万 | -2.32% | 11.37 | 2.06 |
| 01/16 | 1,093 | 1,096 | 1,087 | 1,090 | 0% | 27,500 | 207億3790万 | -2.85% | 11.32 | 2.05 |
| 01/15 | 1,099 | 1,103 | 1,085 | 1,090 | 0% | 31,000 | 207億3790万 | -3.02% | 11.32 | 2.05 |
| 01/14 | 1,090 | 1,092 | 1,083 | 1,090 | +0.18% | 40,700 | 207億3790万 | -3.28% | 11.32 | 2.05 |
| 01/10 | 1,102 | 1,105 | 1,088 | 1,088 | -1.36% | 61,600 | 206億9985万 | -3.63% | 11.29 | 2.04 |
| 01/09 | 1,114 | 1,118 | 1,102 | 1,103 | -1.08% | 29,500 | 209億8523万 | -2.56% | 11.45 | 2.07 |
| 01/08 | 1,110 | 1,119 | 1,108 | 1,115 | -0.09% | 34,800 | 212億1354万 | -1.76% | 11.58 | 2.1 |
| 01/07 | 1,117 | 1,117 | 1,109 | 1,116 | +0.27% | 46,000 | 212億3256万 | -1.85% | 11.59 | 2.1 |
| 01/06 | 1,121 | 1,122 | 1,109 | 1,113 | -0.71% | 64,400 | 211億7549万 | -2.28% | 11.55 | 2.09 |
| 2024 | ||||||||||
| 12/30 | 1,109 | 1,123 | 1,106 | 1,121 | +1.36% | 60,200 | 213億2769万 | -1.84% | 10.9 | 2.14 |
| 12/27 | 1,093 | 1,117 | 1,090 | 1,106 | -2.38% | 124,100 | 210億4231万 | -3.32% | 10.75 | 2.11 |
| 12/26 | 1,126 | 1,136 | 1,126 | 1,133 | +0.09% | 98,400 | 215億5600万 | -1.22% | 11.01 | 2.16 |
| 12/25 | 1,137 | 1,138 | 1,125 | 1,132 | -0.18% | 47,300 | 215億3697万 | -1.39% | 11 | 2.16 |
| 12/24 | 1,132 | 1,135 | 1,124 | 1,134 | +0.53% | 44,500 | 215億7503万 | -1.39% | 11.02 | 2.16 |
| 12/23 | 1,133 | 1,134 | 1,123 | 1,128 | -0.18% | 76,600 | 214億6087万 | -2.08% | 10.96 | 2.15 |
| 12/20 | 1,130 | 1,137 | 1,125 | 1,130 | +0.36% | 32,200 | 214億9892万 | -1.99% | 10.98 | 2.15 |
| 12/19 | 1,124 | 1,130 | 1,123 | 1,126 | 0% | 28,800 | 214億2282万 | -2.51% | 10.94 | 2.15 |
| 12/18 | 1,129 | 1,138 | 1,123 | 1,126 | -0.18% | 77,500 | 214億2282万 | -2.68% | 10.94 | 2.15 |
| 12/17 | 1,133 | 1,137 | 1,128 | 1,128 | -0.44% | 55,300 | 214億6087万 | -2.67% | 10.96 | 2.15 |
| 12/16 | 1,143 | 1,146 | 1,132 | 1,133 | -0.87% | 52,900 | 215億5600万 | -2.33% | 11.01 | 2.16 |
| 12/13 | 1,138 | 1,146 | 1,136 | 1,143 | 0% | 42,000 | 217億4626万 | -1.55% | 11.11 | 2.18 |
| 12/12 | 1,142 | 1,150 | 1,142 | 1,143 | +0.09% | 25,300 | 217億4626万 | -1.55% | 11.11 | 2.18 |
| 12/11 | 1,144 | 1,147 | 1,138 | 1,142 | -0.09% | 34,900 | 217億2723万 | -1.64% | 11.1 | 2.18 |
| 12/10 | 1,148 | 1,151 | 1,143 | 1,143 | -0.44% | 32,900 | 217億4626万 | -1.55% | 11.11 | 2.18 |
| 12/09 | 1,141 | 1,152 | 1,140 | 1,148 | +0.79% | 44,300 | 218億4138万 | -1.12% | 11.16 | 2.19 |
| 12/06 | 1,145 | 1,145 | 1,137 | 1,139 | -0.18% | 20,200 | 216億7015万 | -1.81% | 11.07 | 2.17 |
| 12/05 | 1,147 | 1,147 | 1,141 | 1,141 | -0.52% | 29,400 | 217億820万 | -1.64% | 11.09 | 2.18 |
| 12/04 | 1,153 | 1,161 | 1,144 | 1,147 | -0.52% | 53,000 | 218億2236万 | -1.12% | 11.15 | 2.19 |
| 12/03 | 1,164 | 1,164 | 1,153 | 1,153 | -0.52% | 36,500 | 219億3651万 | -0.6% | 11.21 | 2.2 |
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 | |
| 2011年 12月期 | 381 6,100 12/21 | 98 1,570 10/24 | 20,492,800 1,280,800 10/21 | 50億7825万 | 13億702万 | +107.23% 12/20 | -17.86% 1/23 |
| 2012年 12月期 | 607 2,429 11/5 | 194 3,100 1/19 | 5,481,600 342,600 1/30 | 80億8857万 | 25億8075万 | +46.83% 11/5 | -18.94% 5/28 |
| 2013年 12月期 | 685 1,369 5/13 | 391 781 6/27 | 623,000 311,500 4/9 | 91億1754万 | 52億146万 | +15.45% 3/21 | -23.25% 6/27 |
| 2014年 12月期 | 1,503 3,005 11/27 | 431 861 2/4 | 1,530,000 765,000 11/27 | 276億633万 | 78億6540万 | +31.93% 9/1 | -5.27% 2/6 |
| 2015年 12月期 | 2,370 8/12 | 1,065 11/11 | 689,500 11/27 | 444億1190万 | 200億9356万 | +22.34% 4/3 | -30.61% 9/8 |
| 2016年 12月期 | 1,965 3/15 | 1,100 1/21 | 771,600 2/9 | 371億8251万 | 206億1312万 | +26.68% 2/22 | -16.1% 6/24 |
| 2017年 12月期 | 1,693 12/28 12/21 | 1,244 4/13 | 338,900 2/15 | 322億1034万 | 236億6784万 | +10.3% 12/21 | -10.49% 2/7 |
| 2018年 12月期 | 1,853 1/23 | 812 12/25 | 1,097,100 11/16 | 352億5443万 | 154億4878万 | +9.17% 4/6 | -23.56% 11/16 |
| 2019年 12月期 | 1,543 10/7 | 709 3/7 | 887,000 2/13 | 293億5650万 | 134億8915万 | +16.7% 5/21 | -13.95% 2/13 |
| 2020年 12月期 | 1,464 11/6 | 811 3/19 | 216,400 3/13 | 278億5347万 | 154億2976万 | +19.68% 6/9 | -30.44% 3/13 |
| 2021年 12月期 | 1,360 7/13 | 990 12/27 | 226,400 11/18 | 258億7481万 | 188億3534万 | +9.26% 2/9 | -8.9% 11/30 |
| 2022年 12月期 | 1,067 3/23 | 918 1/27 1/21 | 126,300 7/28 | 203億31万 | 174億6550万 | +5.99% 2/17 | -4.17% 4/25 |
| 2023年 12月期 | 1,173 9/25 | 980 2/22 | 172,100 7/28 | 223億1702万 | 186億4508万 | +7.01% 4/4 | -3.49% 6/1 |
| 2024年 12月期 | 1,333 5/1 | 1,063 8/5 | 194,300 3/18 | 253億6112万 | 202億2421万 | +7.39% 4/10 | -11.5% 8/5 |
| 最新 | 1,161 2025/5/2 | 19,800 | 220億8872万 | -0.85% 1,171 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 145%（2.45倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/05/02 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
98円（2011/10/24） - 1083%（11.83倍）
1,161円（5/2）