株価チャート
株価
5/23
- 前日 (5/22)
- 1,083
- 始値
- 903
- 高値
- 963
- 安値
- 783
- 終値 -24.65%
- 816
- 出来高 +999.99%
- 158,834,600
乖離率
- 株価（5日）
移動平均値 - -5.12%
860 - 株価（25日）
移動平均値 - +55.13%
526 - 出来高（5日）
移動平均値 - +190.62%
54,654,220
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 | 903 | 963 | 783 | 816 | -24.65% | 158,834,600 | 4072億4466万 | +55.13% | 91.72 | 8.08 |
| 05/22 | 1,083 | 1,083 | 1,083 | 1,083 | +16.08% | 4,347,200 | 5404億9751万 | +113.19% | 121.73 | 10.73 |
| 05/21 | 933 | 933 | 933 | 933 | +19.16% | 2,595,200 | 4290億9261万 | +94.78% | 104.87 | 9.24 |
| 05/20 | 778 | 783 | 774 | 783 | +14.64% | 16,699,200 | 3601億666万 | +71.71% | 88.01 | 7.76 |
| 05/19 | 659 | 717 | 649 | 683 | +9.63% | 90,794,900 | 3141億1603万 | +55.58% | 76.77 | 6.77 |
| 05/16 | 599 | 623 | 578 | 623 | +5.06% | 44,898,500 | 2865億2164万 | +46.93% | 70.03 | 6.17 |
| 05/15 | 592 | 630 | 591 | 593 | -2.47% | 48,773,000 | 2727億2445万 | +43.58% | 66.65 | 5.87 |
| 05/14 | 620 | 636 | 583 | 608 | +2.18% | 77,880,700 | 2796億2305万 | +51.62% | 68.34 | 6.02 |
| 05/13 | 589 | 595 | 561 | 595 | +8.18% | 65,035,500 | 2736億4427万 | +51.79% | 66.88 | 5.89 |
| 05/12 | 530 | 559 | 526 | 550 | +4.96% | 56,000,100 | 2529億4848万 | +43.23% | 61.82 | 5.45 |
| 05/09 | 550 | 550 | 505 | 524 | +2.75% | 65,955,300 | 2409億9092万 | +38.62% | 58.9 | 5.19 |
| 05/08 | 469 | 514 | 452 | 510 | +6.92% | 67,337,000 | 2345億5223万 | +36.36% | 57.33 | 5.05 |
| 05/07 | 483 | 502 | 468 | 477 | +11.45% | 78,706,900 | 2193億7532万 | +29.27% | 53.62 | 4.73 |
| 05/02 | 419 | 447 | 411 | 428 | +8.63% | 67,334,500 | 1968億3991万 | +16.3% | 48.11 | 4.24 |
| 05/01 | 408 | 423 | 390 | 394 | +2.6% | 45,008,800 | 1812億309万 | +6.49% | 44.29 | 3.9 |
| 04/30 | 350 | 394 | 347 | 384 | +11.63% | 54,461,300 | 1766億403万 | +2.67% | 43.16 | 3.8 |
| 04/28 | 336 | 348 | 324 | 344 | +2.69% | 22,964,700 | 1582億778万 | -9.23% | 38.67 | 3.41 |
| 04/25 | 357 | 357 | 335 | 335 | -5.63% | 24,787,600 | 1540億6862万 | -12.99% | 37.65 | 3.32 |
| 04/24 | 375 | 375 | 352 | 355 | -4.57% | 23,594,200 | 1632億6675万 | -9.21% | 39.9 | 3.52 |
| 04/23 | 371 | 389 | 362 | 372 | +7.51% | 62,587,600 | 1710億8515万 | -5.34% | 41.81 | 3.69 |
| 04/22 | 357 | 373 | 342 | 346 | -2.26% | 40,853,400 | 1591億2759万 | -12.18% | 38.89 | 3.43 |
| 04/21 | 348 | 368 | 343 | 354 | +0.28% | 25,468,900 | 1427億7646万 | -10.61% | 39.79 | 3.51 |
| 04/18 | 369 | 369 | 352 | 353 | -3.55% | 16,026,500 | 1423億7313万 | -11.08% | 39.68 | 3.5 |
| 04/17 | 345 | 366 | 341 | 366 | +6.09% | 19,893,900 | 1476億1634万 | -8.27% | 41.14 | 3.63 |
| 04/16 | 361 | 364 | 336 | 345 | -6.5% | 21,399,400 | 1391億4655万 | -13.32% | 38.78 | 3.42 |
| 04/15 | 365 | 377 | 353 | 369 | +1.65% | 27,263,000 | 1488億2631万 | -7.29% | 41.48 | 3.66 |
| 04/14 | 360 | 384 | 353 | 363 | +3.71% | 35,136,900 | 1464億637万 | -8.79% | 40.8 | 3.6 |
| 04/11 | 335 | 352 | 324 | 350 | +0.57% | 26,838,600 | 1411億6316万 | -12.5% | 39.34 | 3.47 |
| 04/10 | 384 | 384 | 337 | 348 | +10.48% | 32,540,500 | 1403億5652万 | -13.65% | 39.12 | 3.45 |
| 04/09 | 320 | 327 | 291 | 315 | -7.89% | 39,316,400 | 1270億4685万 | -22.41% | 35.41 | 3.12 |
| 04/08 | 327 | 361 | 327 | 342 | +12.87% | 40,048,100 | 1379億3658万 | -15.76% | 38.44 | 3.39 |
| 04/07 | 300 | 345 | 300 | 303 | -20.26% | 36,353,300 | 1222億697万 | -25.92% | 34.06 | 3 |
| 04/04 | 389 | 393 | 350 | 380 | -3.06% | 22,754,200 | 1532億6286万 | -7.32% | 42.71 | 3.76 |
| 04/03 | 383 | 420 | 381 | 392 | -2.97% | 24,367,400 | 1581億274万 | -4.62% | 44.06 | 3.88 |
| 04/02 | 425 | 433 | 401 | 404 | -1.22% | 24,684,000 | 1629億4262万 | -2.65% | 45.41 | 4 |
| 04/01 | 411 | 436 | 397 | 409 | +2% | 23,433,500 | 1649億5924万 | -3.31% | 45.97 | 4.05 |
| 04/01 | 株式分割 1→10 | |||||||||
| 03/31 | 387 | 414 | 382 | 401 | -8.03% | 22,804,500 | 1617億3265万 | -6.96% | 45.07 | 3.21 |
| 03/28 | 486 | 497 | 434 | 436 | -9.07% | 19,550,100 | 1758億4897万 | -1.13% | 49.01 | 3.49 |
| 03/27 | 502 | 503 | 471 | 480 | -5.05% | 21,983,000 | 1933億9354万 | +7.03% | 43.46 | 3.83 |
| 03/26 | 494 | 509 | 491 | 505 | +1.41% | 32,626,000 | 2036億7828万 | +11.48% | 45.77 | 4.03 |
| 03/25 | 519 | 522 | 476 | 498 | -1.58% | 54,234,000 | 2008億5502万 | +9.21% | 45.13 | 3.98 |
| 03/24 | 510 | 520 | 481 | 506 | +6.98% | 101,295,000 | 2040億8161万 | +10% | 45.86 | 4.04 |
| 03/21 | 411 | 473 | 409 | 473 | +17.37% | 62,046,000 | 1852億6621万 | +1.5% | 41.63 | 3.67 |
| 03/19 | 405 | 415 | 394 | 403 | 0% | 27,231,000 | 1578億4838万 | -14.8% | 35.47 | 3.13 |
| 03/18 | 425 | 425 | 401 | 403 | -0.49% | 35,451,000 | 1578億4838万 | -16.22% | 35.47 | 3.13 |
| 03/17 | 390 | 430 | 390 | 405 | +6.58% | 78,068,000 | 1586億3175万 | -16.67% | 35.64 | 3.14 |
| 03/14 | 378 | 394 | 375 | 380 | -2.19% | 41,504,000 | 1488億3966万 | -22.76% | 33.44 | 2.95 |
| 03/13 | 384 | 400 | 380 | 389 | +7.02% | 58,644,000 | 1521億6897万 | -21.83% | 34.19 | 3.01 |
| 03/12 | 362 | 377 | 352 | 363 | +8.68% | 74,646,000 | 1421億8105万 | -27.54% | 31.95 | 2.82 |
| 03/11 | 310 | 334 | 300 | 334 | -6.57% | 77,927,000 | 1308億2223万 | -33.86% | 29.39 | 2.59 |
| 03/10 | 343 | 385 | 343 | 358 | -13.44% | 70,012,000 | 1400億2679万 | -30.04% | 31.46 | 2.77 |
| 03/07 | 424 | 441 | 376 | 413 | -7.19% | 90,914,000 | 1617億6521万 | -19.96% | 36.35 | 3.2 |
| 03/06 | 454 | 468 | 424 | 445 | +10.01% | 86,029,000 | 1742億9908万 | -13.93% | 39.16 | 3.45 |
| 03/05 | 358 | 405 | 345 | 405 | +20.93% | 81,659,000 | 1584億3591万 | -21.61% | 35.6 | 3.14 |
| 03/04 | 380 | 382 | 332 | 335 | -16.58% | 92,637,000 | 1310億1807万 | -35.17% | 29.44 | 2.59 |
| 03/03 | 401 | 401 | 364 | 401 | +21.15% | 117,055,000 | 1570億6501万 | -22.88% | 35.29 | 3.11 |
| 02/28 | 331 | 331 | 331 | 331 | -17.46% | 10,760,000 | 1296億4718万 | -36.35% | 29.13 | 2.57 |
| 02/27 | 401 | 401 | 401 | 401 | -19.96% | 2,596,000 | 1570億6501万 | -23.47% | 35.29 | 3.11 |
| 02/26 | 580 | 580 | 501 | 501 | -16.64% | 36,715,000 | 1962億3335万 | -4.57% | 44.09 | 3.89 |
| 02/25 | 564 | 625 | 560 | 601 | -3.22% | 35,310,000 | 2354億168万 | +14.69% | 52.89 | 4.66 |
| 02/21 | 639 | 642 | 616 | 621 | -1.27% | 21,805,000 | 2432億3535万 | +20.12% | 54.65 | 4.82 |
| 02/20 | 614 | 638 | 606 | 629 | +2.78% | 34,728,000 | 2281億2782万 | +24.06% | 51.25 | 4.52 |
| 02/19 | 610 | 617 | 591 | 612 | +1.49% | 20,191,000 | 2219億6220万 | +23.39% | 49.86 | 4.39 |
| 02/18 | 604 | 618 | 591 | 603 | -0.17% | 23,473,000 | 2186億9805万 | +24.07% | 49.13 | 4.33 |
| 02/17 | 585 | 656 | 582 | 604 | +2.2% | 44,116,000 | 2190億6073万 | +26.89% | 49.21 | 4.34 |
| 02/14 | 608 | 616 | 553 | 591 | -7.94% | 42,649,000 | 2143億4585万 | +26.82% | 48.15 | 4.24 |
| 02/13 | 702 | 721 | 608 | 642 | -3.46% | 53,543,000 | 2328億4270万 | +40.48% | 52.31 | 4.61 |
| 02/12 | 668 | 688 | 629 | 665 | +13.1% | 65,630,000 | 2411億8442万 | +49.1% | 54.18 | 4.77 |
| 02/10 | 557 | 606 | 557 | 588 | +7.5% | 46,936,000 | 2132億5780万 | +35.48% | 47.91 | 4.22 |
| 02/07 | 535 | 550 | 521 | 547 | +2.24% | 28,984,000 | 1983億8778万 | +29.01% | 44.57 | 3.93 |
| 02/06 | 522 | 543 | 515 | 535 | +4.29% | 34,571,000 | 1940億3558万 | +28.61% | 43.59 | 3.84 |
| 02/05 | 487 | 514 | 485 | 513 | +3.64% | 34,453,000 | 1860億5655万 | +25.43% | 41.8 | 3.68 |
| 02/04 | 491 | 512 | 478 | 495 | +10.99% | 41,103,000 | 1795億2825万 | +23.13% | 40.33 | 3.55 |
| 02/03 | 450 | 471 | 442 | 446 | -9.44% | 43,793,000 | 1617億5676万 | +12.91% | 36.34 | 3.2 |
| 01/31 | 492 | 517 | 476 | 493 | +0.41% | 54,006,000 | 1786億2154万 | +25.96% | 40.13 | 3.54 |
| 01/30 | 451 | 499 | 450 | 491 | +12.24% | 59,285,000 | 1778億9617万 | +27.07% | 39.96 | 3.52 |
| 01/29 | 430 | 445 | 422 | 437 | +5.05% | 36,315,000 | 1584億9261万 | +14.7% | 35.6 | 3.14 |
| 01/28 | 404 | 429 | 393 | 416 | +3.1% | 30,047,000 | 1508億7626万 | +10.05% | 33.89 | 2.99 |
| 01/27 | 420 | 438 | 402 | 404 | -7.35% | 30,029,000 | 1463億4272万 | +6.75% | 32.87 | 2.9 |
| 01/24 | 415 | 448 | 406 | 436 | +9.15% | 61,824,000 | 1579億4859万 | +15.52% | 35.48 | 3.13 |
| 01/23 | 406 | 419 | 387 | 399 | -6.23% | 27,276,000 | 1447億1065万 | +6.97% | 32.51 | 2.86 |
| 01/22 | 444 | 447 | 399 | 426 | +0.47% | 44,466,000 | 1543億2176万 | +14.69% | 34.67 | 3.06 |
| 01/21 | 452 | 460 | 424 | 424 | -14.18% | 50,834,000 | 1535億9639万 | +16.03% | 34.5 | 3.04 |
| 01/20 | 424 | 494 | 416 | 494 | +16.53% | 100,431,000 | 1789億8422万 | +37.47% | 40.21 | 3.54 |
| 01/17 | 362 | 430 | 360 | 424 | +15.71% | 63,294,000 | 1535億9639万 | +21% | 34.5 | 3.04 |
| 01/16 | 370 | 378 | 353 | 366 | +2.23% | 24,563,000 | 1327億4210万 | +6.71% | 29.82 | 2.63 |
| 01/15 | 375 | 375 | 351 | 358 | -2.05% | 22,505,000 | 1298億4063万 | +5.29% | 29.17 | 2.57 |
| 01/14 | 358 | 385 | 348 | 366 | +2.67% | 34,178,000 | 1325億6076万 | +9.1% | 29.78 | 2.62 |
| 01/10 | 341 | 361 | 337 | 356 | +1.86% | 15,141,000 | 1291億1526万 | +7.88% | 29 | 2.56 |
| 01/09 | 347 | 357 | 342 | 350 | -2.24% | 11,198,000 | 1267億5782万 | +7.54% | 28.47 | 2.51 |
| 01/08 | 364 | 366 | 345 | 358 | -5.3% | 28,637,000 | 1296億5929万 | +11.72% | 29.13 | 2.57 |
| 01/07 | 370 | 417 | 363 | 378 | +5.59% | 49,532,000 | 1369億1296万 | +19.84% | 30.76 | 2.71 |
| 01/06 | 375 | 375 | 350 | 358 | +2.73% | 21,107,000 | 1296億5929万 | +15.7% | 29.13 | 2.57 |
| 2024 | ||||||||||
| 12/30 | 338 | 351 | 326 | 348 | +0.87% | 18,285,000 | 1262億1380万 | +14.1% | 28.35 | 7.43 |
| 12/27 | 336 | 353 | 334 | 345 | -0.14% | 14,237,000 | 1251億2575万 | +14.62% | 28.11 | 7.37 |
| 12/26 | 349 | 360 | 344 | 346 | +1.02% | 17,826,000 | 1253億709万 | +15.94% | 28.15 | 7.38 |
| 12/25 | 356 | 367 | 335 | 342 | +6.21% | 22,261,000 | 1240億3770万 | +16.33% | 27.86 | 7.3 |
| 12/24 | 351 | 356 | 316 | 322 | -9.04% | 23,504,000 | 1167億8403万 | +11.03% | 26.23 | 6.88 |
| 12/23 | 337 | 358 | 329 | 354 | -0.98% | 25,103,000 | 1283億8990万 | +23.78% | 28.84 | 7.56 |
| 12/20 | 364 | 374 | 356 | 358 | -5.17% | 27,894,000 | 1296億5929万 | +27.68% | 29.13 | 7.63 |
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 8月期 | 823 17,650 10/12 | 288 6,170 1/16 | 21,821 1,017 11/1 | - | - | +47.22% 3/14 | -39.87% 1/16 |
| 2009年 8月期 | 559 12,000 9/3 | 81 1,730 2/12 | 90,611 4,223 2/24 | - | - | +116.25% 2/25 | -53% 2/2 |
| 2010年 8月期 | 165 3,550 9/1 | 64 1,372 7/26 | 209,372 9,758 9/3 | - | - | +47.86% 8/26 | -37% 11/19 |
| 2011年 8月期 | 588 12,620 6/15 | 68 1,450 11/5 | 264,215 12,314 1/26 | 20億5040万 | 2億3558万 | +145.53% 1/25 | -39.13% 3/15 |
| 2012年 8月期 | 513 11,000 3/22 | 175 3,765 1/23 | 273,699 12,756 3/8 | 17億8720万 | 6億1171万 | +70.85% 3/21 | -28.22% 10/26 |
| 2013年 9月期 | 3,118 669 2/28 | 172 3,690 9/27 | 827,533 38,568 12/4 | 108億6944万 | 5億9952万 | +190.05% 2/27 | -37.33% 6/6 |
| 2014年 9月期 | 1,030 103 8/4 | 240 24 5/22 | 11,605,760 116,057,600 7/30 | 123億2067万 | 25億2797万 | +129.09% 8/4 | -23.53% 10/16 |
| 2015年 9月期 | 780 78 7/27 | 320 32 8/25 | 11,896,230 118,962,300 11/28 | 141億3788万 | 58億15万 | +47.88% 7/27 | -30.02% 8/25 |
| 2016年 12月期 | 550 55 9/28 | 240 24 6/27 24 6/24 他2件 | 7,550,110 75,501,100 9/28 | 109億7636万 | 47億8968万 | +78.03% 9/28 | -31.24% 12/21 |
| 2017年 12月期 | 380 38 12/14 38 1/19 | 250 25 4/13 25 4/12 | 2,742,160 27,421,600 11/28 | 102億4367万 | 67億3925万 | +15.18% 12/1 | -12.28% 4/11 |
| 2018年 12月期 | 410 41 1/16 | 130 13 12/26 13 12/25 | 2,188,850 21,888,500 1/16 | 110億8928万 | 39億9841万 | +18.48% 1/18 | -27.62% 12/25 |
| 2019年 12月期 | 210 21 2/7 21 2/6 他3件 | 101 4/5 | 5,372,900 5/21 | 64億5897万 | 56億6705万 | +21.12% 5/21 | -19.91% 3/8 |
| 2020年 12月期 | 120 1/23 | 44 3/13 | 9,158,100 6/3 | 68億4713万 | 25億1061万 | +39.77% 6/3 | -42.34% 3/12 |
| 2021年 12月期 | 68 2/18 | 38 12/28 12/23 他3件 | 675,600 2/17 | 38億8906万 | 21億7330万 | +9.99% 6/16 | -18.17% 12/20 |
| 2022年 12月期 | 107 3/15 | 30 2/24 | 18,089,900 3/17 | 61億1956万 | 17億1576万 | +125.45% 3/14 | -23.42% 1/26 |
| 2023年 12月期 | 48 1/4 | 14 12/28 12/27 他9件 | 5,294,900 11/24 | 27億4522万 | 16億569万 | +21.79% 1/12 | -20.97% 2/14 |
| 2024年 12月期 | 427 4,270 12/17 | 14 2/16 | 120,566,400 5/23 | 1548億6578万 | 16億569万 | +166.43% 7/24 | -48.89% 8/6 |
| 最新 | 816 2025/5/23 | 158,834,600 | 4072億4466万 | +55.13% 526 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -27%（0.73倍）
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -66%（0.34倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 175%（2.75倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -41%（0.59倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -64%（0.36倍）
- 2024/12/30 vs 2023/12/29
- 1947%（20.47倍）
- 2025/05/23 vs 2024/12/30
- 134%（2.34倍）
- 過去安値
14円（2024/02/16） - 5729%（58.29倍）
816円（5/23）