株価チャート
株価
5/9
- 前日 (5/8)
- 1,162
- 始値
- 1,162
- 高値
- 1,193
- 安値
- 1,162
- 終値 +1.29%
- 1,177
- 出来高 -72.94%
- 11,800
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,159 - 株価（25日）
移動平均値 - +4.16%
1,130 - 出来高（5日）
移動平均値 - -61.13%
30,360
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,162 | 1,193 | 1,162 | 1,177 | +1.29% | 11,800 | 77億2629万 | +4.16% | 15.95 | 2.61 |
| 05/08 | 1,137 | 1,172 | 1,120 | 1,162 | +3.38% | 43,600 | 76億2783万 | +2.92% | 15.75 | 2.58 |
| 05/07 | 1,151 | 1,168 | 1,110 | 1,124 | -2.85% | 53,100 | 73億7838万 | -0.71% | 15.24 | 2.5 |
| 05/02 | 1,195 | 1,195 | 1,148 | 1,157 | -1.53% | 18,400 | 75億9501万 | +1.85% | 15.68 | 2.57 |
| 05/01 | 1,213 | 1,213 | 1,168 | 1,175 | -3.92% | 24,900 | 77億1317万 | +3.16% | 15.93 | 2.61 |
| 04/30 | 1,195 | 1,228 | 1,193 | 1,223 | +2.51% | 30,800 | 80億2826万 | +7.28% | 16.58 | 2.72 |
| 04/28 | 1,188 | 1,222 | 1,182 | 1,193 | +1.1% | 34,500 | 78億3132万 | +4.83% | 16.17 | 2.65 |
| 04/25 | 1,132 | 1,186 | 1,132 | 1,180 | +4.98% | 44,100 | 77億4599万 | +3.69% | 15.99 | 2.62 |
| 04/24 | 1,130 | 1,140 | 1,121 | 1,124 | +0.27% | 7,600 | 73億7838万 | -1.49% | 15.24 | 2.5 |
| 04/23 | 1,115 | 1,137 | 1,108 | 1,121 | +1.26% | 25,100 | 73億5869万 | -2.1% | 15.19 | 2.49 |
| 04/22 | 1,160 | 1,160 | 1,104 | 1,107 | -4.4% | 19,200 | 72億6679万 | -3.57% | 15.01 | 2.46 |
| 04/21 | 1,145 | 1,175 | 1,145 | 1,158 | +1.76% | 8,200 | 76億157万 | +0.61% | 15.7 | 2.57 |
| 04/18 | 1,123 | 1,157 | 1,101 | 1,138 | +2.71% | 21,100 | 74億7028万 | -1.22% | 15.43 | 2.53 |
| 04/17 | 1,120 | 1,124 | 1,094 | 1,108 | -1.86% | 22,800 | 72億7335万 | -3.9% | 15.02 | 2.46 |
| 04/16 | 1,137 | 1,137 | 1,090 | 1,129 | +0.62% | 60,600 | 74億1120万 | -2.25% | 15.3 | 2.51 |
| 04/15 | 1,118 | 1,134 | 1,104 | 1,122 | +0.36% | 20,100 | 73億6525万 | -3.03% | 15.21 | 2.49 |
| 04/14 | 1,151 | 1,156 | 1,118 | 1,118 | -3.45% | 13,000 | 73億3899万 | -3.54% | 15.15 | 2.48 |
| 04/11 | 1,088 | 1,158 | 1,070 | 1,158 | +4.8% | 26,800 | 76億157万 | -0.26% | 15.7 | 2.57 |
| 04/10 | 1,113 | 1,113 | 1,081 | 1,105 | +8.02% | 20,900 | 72億5366万 | -4.99% | 14.98 | 2.45 |
| 04/09 | 1,008 | 1,044 | 996 | 1,023 | -4.21% | 78,200 | 67億1538万 | -12.19% | 13.87 | 2.27 |
| 04/08 | 1,051 | 1,099 | 1,051 | 1,068 | +7.01% | 39,000 | 70億1077万 | -8.72% | 14.48 | 2.37 |
| 04/07 | 995 | 1,059 | 994 | 998 | -10.49% | 85,700 | 65億5127万 | -15.06% | 13.53 | 2.22 |
| 04/04 | 1,100 | 1,126 | 1,064 | 1,115 | -0.09% | 81,100 | 73億1930万 | -5.67% | 15.11 | 2.48 |
| 04/03 | 1,088 | 1,142 | 1,050 | 1,116 | -2.7% | 43,100 | 73億2587万 | -5.9% | 15.13 | 2.48 |
| 04/02 | 1,168 | 1,168 | 1,145 | 1,147 | -0.69% | 28,700 | 75億2936万 | -3.61% | 15.55 | 2.55 |
| 04/01 | 1,238 | 1,244 | 1,150 | 1,155 | -6.4% | 50,300 | 75億8188万 | -3.43% | 15.66 | 2.56 |
| 03/31 | 1,203 | 1,235 | 1,195 | 1,234 | +0.65% | 40,500 | 81億46万 | +2.75% | 16.73 | 2.74 |
| 03/28 | 1,221 | 1,254 | 1,220 | 1,226 | -0.08% | 22,500 | 80億4795万 | +1.91% | 16.62 | 2.72 |
| 03/27 | 1,197 | 1,231 | 1,195 | 1,227 | +1.83% | 29,300 | 80億5451万 | +1.57% | 16.63 | 2.72 |
| 03/26 | 1,182 | 1,222 | 1,181 | 1,205 | +1.6% | 31,600 | 79億1010万 | -0.66% | 16.33 | 2.68 |
| 03/25 | 1,191 | 1,208 | 1,186 | 1,186 | -0.34% | 24,400 | 77億8537万 | -2.47% | 16.08 | 2.63 |
| 03/24 | 1,233 | 1,233 | 1,190 | 1,190 | -4.57% | 48,800 | 78億1163万 | -1.9% | 16.13 | 2.64 |
| 03/21 | 1,231 | 1,247 | 1,195 | 1,247 | +1.71% | 46,600 | 81億8580万 | +2.8% | 16.9 | 2.77 |
| 03/19 | 1,194 | 1,243 | 1,194 | 1,226 | +1.91% | 32,900 | 80億4795万 | +1.32% | 16.62 | 2.72 |
| 03/18 | 1,190 | 1,212 | 1,171 | 1,203 | +1.86% | 30,300 | 78億9697万 | -0.41% | 16.31 | 2.67 |
| 03/17 | 1,176 | 1,198 | 1,170 | 1,181 | +0.51% | 19,100 | 77億5255万 | -1.99% | 16.01 | 2.62 |
| 03/14 | 1,150 | 1,192 | 1,150 | 1,175 | +1.56% | 32,000 | 77億1317万 | -2.49% | 15.93 | 2.61 |
| 03/13 | 1,163 | 1,180 | 1,156 | 1,157 | -0.94% | 28,900 | 75億9501万 | -3.98% | 15.68 | 2.57 |
| 03/12 | 1,171 | 1,188 | 1,168 | 1,168 | -1.02% | 16,800 | 76億6721万 | -3.15% | 15.83 | 2.59 |
| 03/11 | 1,165 | 1,187 | 1,147 | 1,180 | +1.11% | 37,800 | 77億4599万 | -2.16% | 15.99 | 2.62 |
| 03/10 | 1,152 | 1,185 | 1,150 | 1,167 | +0.6% | 19,000 | 76億6065万 | -3.39% | 15.82 | 2.59 |
| 03/07 | 1,179 | 1,181 | 1,160 | 1,160 | -3.65% | 31,300 | 76億1470万 | -4.21% | 15.72 | 2.58 |
| 03/06 | 1,175 | 1,224 | 1,173 | 1,204 | +3.7% | 32,900 | 79億353万 | -0.91% | 16.32 | 2.67 |
| 03/05 | 1,165 | 1,177 | 1,152 | 1,161 | -0.34% | 11,200 | 76億2126万 | -4.52% | 15.74 | 2.58 |
| 03/04 | 1,188 | 1,188 | 1,151 | 1,165 | -1.44% | 28,600 | 76億4752万 | -4.51% | 15.79 | 2.59 |
| 03/03 | 1,198 | 1,200 | 1,177 | 1,182 | +0.51% | 18,800 | 77億5912万 | -3.35% | 16.02 | 2.62 |
| 02/28 | 1,176 | 1,193 | 1,150 | 1,176 | -2% | 44,800 | 77億1973万 | -3.84% | 15.94 | 2.61 |
| 02/27 | 1,226 | 1,226 | 1,200 | 1,200 | -1.96% | 34,400 | 78億7728万 | -2.12% | 16.27 | 2.66 |
| 02/26 | 1,273 | 1,292 | 1,224 | 1,224 | -6.06% | 52,900 | 80億3482万 | -0.24% | 16.59 | 2.72 |
| 02/25 | 1,260 | 1,303 | 1,244 | 1,303 | +1.16% | 110,500 | 85億5341万 | +6.11% | 17.66 | 2.89 |
| 02/21 | 1,265 | 1,313 | 1,263 | 1,288 | +0.31% | 44,000 | 84億5494万 | +5.06% | 17.46 | 2.86 |
| 02/20 | 1,321 | 1,321 | 1,284 | 1,284 | -4.96% | 46,600 | 84億2868万 | +4.73% | 17.4 | 2.85 |
| 02/19 | 1,353 | 1,353 | 1,292 | 1,351 | +0.75% | 114,200 | 88億6850万 | +10.11% | 18.31 | 3 |
| 02/18 | 1,305 | 1,362 | 1,300 | 1,341 | +4.85% | 174,500 | 88億286万 | +9.47% | 18.18 | 2.98 |
| 02/17 | 1,151 | 1,285 | 1,151 | 1,279 | +13.69% | 298,100 | 83億9586万 | +4.41% | 17.34 | 2.84 |
| 02/14 | 1,204 | 1,212 | 1,121 | 1,125 | -5.06% | 144,400 | 73億8495万 | -8.31% | 15.25 | 2.5 |
| 02/13 | 1,174 | 1,196 | 1,170 | 1,185 | +1.46% | 68,300 | 77億7881万 | -4.05% | 16.06 | 2.63 |
| 02/12 | 1,163 | 1,180 | 1,148 | 1,168 | +0.6% | 91,200 | 76億6721万 | -5.96% | 15.83 | 2.59 |
| 02/10 | 1,142 | 1,166 | 1,136 | 1,161 | +1.4% | 50,200 | 76億2126万 | -7.05% | 15.74 | 2.58 |
| 02/07 | 1,160 | 1,163 | 1,134 | 1,145 | -1.63% | 74,400 | 75億1623万 | -8.98% | 15.52 | 2.54 |
| 02/06 | 1,180 | 1,186 | 1,160 | 1,164 | -2.35% | 60,600 | 76億4096万 | -8.13% | 15.78 | 2.58 |
| 02/05 | 1,174 | 1,192 | 1,164 | 1,192 | +1.36% | 40,700 | 78億2476万 | -6.66% | 16.16 | 2.65 |
| 02/04 | 1,180 | 1,189 | 1,171 | 1,176 | -0.34% | 54,000 | 77億1973万 | -8.55% | 15.94 | 2.61 |
| 02/03 | 1,190 | 1,195 | 1,170 | 1,180 | -2.8% | 57,500 | 77億4599万 | -8.95% | 15.99 | 2.62 |
| 01/31 | 1,235 | 1,235 | 1,214 | 1,214 | -2.49% | 50,100 | 79億6918万 | -7.26% | 16.46 | 2.7 |
| 01/30 | 1,244 | 1,258 | 1,226 | 1,245 | -0.64% | 52,800 | 81億7267万 | -5.9% | 16.88 | 2.76 |
| 01/29 | 1,239 | 1,257 | 1,233 | 1,253 | +0.8% | 35,100 | 82億2519万 | -6.14% | 16.98 | 2.78 |
| 01/28 | 1,250 | 1,256 | 1,225 | 1,243 | -0.8% | 62,900 | 81億5954万 | -7.58% | 16.85 | 2.76 |
| 01/27 | 1,250 | 1,288 | 1,241 | 1,253 | +1.38% | 75,200 | 82億2519万 | -7.66% | 16.98 | 2.78 |
| 01/24 | 1,205 | 1,242 | 1,190 | 1,236 | +3.34% | 57,200 | 81億1359万 | -9.58% | 16.75 | 2.74 |
| 01/23 | 1,233 | 1,233 | 1,195 | 1,196 | -3.86% | 77,100 | 78億5102万 | -13.27% | 16.21 | 2.66 |
| 01/22 | 1,228 | 1,247 | 1,223 | 1,244 | +1.39% | 36,500 | 81億6611万 | -10.63% | 16.86 | 2.76 |
| 01/21 | 1,245 | 1,245 | 1,216 | 1,227 | -1.45% | 42,700 | 80億5451万 | -12.54% | 16.63 | 2.72 |
| 01/20 | 1,266 | 1,266 | 1,242 | 1,245 | -1.19% | 59,800 | 81億7267万 | -12.01% | 16.88 | 2.76 |
| 01/17 | 1,272 | 1,272 | 1,211 | 1,260 | -2.33% | 71,200 | 82億7114万 | -11.83% | 17.08 | 2.8 |
| 01/16 | 1,293 | 1,307 | 1,273 | 1,290 | -0.62% | 39,200 | 84億6807万 | -10.6% | 17.49 | 2.86 |
| 01/15 | 1,300 | 1,317 | 1,289 | 1,298 | -0.31% | 22,400 | 85億2059万 | -10.85% | 17.59 | 2.88 |
| 01/14 | 1,320 | 1,320 | 1,278 | 1,302 | -3.2% | 76,900 | 85億4684万 | -11.31% | 17.65 | 2.89 |
| 01/10 | 1,315 | 1,351 | 1,314 | 1,345 | +1.43% | 43,000 | 88億2911万 | -8.88% | 18.23 | 2.99 |
| 01/09 | 1,326 | 1,332 | 1,298 | 1,326 | -0.75% | 58,300 | 87億439万 | -10.59% | 17.97 | 2.94 |
| 01/08 | 1,336 | 1,352 | 1,321 | 1,336 | -1.11% | 34,600 | 87億7003万 | -10.34% | 18.11 | 2.97 |
| 01/07 | 1,350 | 1,364 | 1,337 | 1,351 | +0.82% | 21,400 | 88億6850万 | -9.69% | 18.31 | 3 |
| 01/06 | 1,378 | 1,378 | 1,331 | 1,340 | -2.83% | 70,800 | 87億9629万 | -10.67% | 18.16 | 2.98 |
| 2024 | ||||||||||
| 12/30 | 1,380 | 1,394 | 1,354 | 1,379 | -0.36% | 70,100 | 90億5230万 | -8.43% | 21.36 | 3.06 |
| 12/27 | 1,401 | 1,425 | 1,384 | 1,384 | -1.63% | 52,700 | 90億8512万 | -8.41% | 21.44 | 3.07 |
| 12/26 | 1,430 | 1,454 | 1,407 | 1,407 | -1.61% | 70,400 | 92億3611万 | -7.07% | 21.8 | 3.12 |
| 12/25 | 1,451 | 1,480 | 1,425 | 1,430 | +1.35% | 55,200 | 93億8709万 | -5.61% | 22.15 | 3.18 |
| 12/24 | 1,471 | 1,511 | 1,406 | 1,411 | -5.87% | 128,300 | 92億6236万 | -6.86% | 21.86 | 3.13 |
| 12/23 | 1,573 | 1,574 | 1,455 | 1,499 | -4.7% | 191,600 | 98億4003万 | -1.12% | 23.22 | 3.33 |
| 12/20 | 1,697 | 1,720 | 1,561 | 1,573 | +1.94% | 528,600 | 103億2580万 | +4.17% | 24.37 | 3.49 |
| 12/19 | 1,481 | 1,554 | 1,477 | 1,543 | +1.92% | 40,700 | 101億2886万 | +2.87% | 23.9 | 3.43 |
| 12/18 | 1,528 | 1,530 | 1,511 | 1,514 | -0.92% | 15,000 | 99億3850万 | +1.41% | 23.45 | 3.36 |
| 12/17 | 1,520 | 1,549 | 1,517 | 1,528 | +0.53% | 28,400 | 100億3040万 | +2.62% | 23.67 | 3.39 |
| 12/16 | 1,505 | 1,533 | 1,499 | 1,520 | -0.33% | 39,900 | 99億7788万 | +2.36% | 23.55 | 3.38 |
| 12/13 | 1,540 | 1,540 | 1,507 | 1,525 | -0.2% | 40,700 | 100億1071万 | +3.11% | 23.62 | 3.39 |
| 12/12 | 1,525 | 1,551 | 1,522 | 1,528 | +0.2% | 30,800 | 100億3040万 | +3.73% | 23.67 | 3.39 |
| 12/11 | 1,511 | 1,533 | 1,503 | 1,525 | +0.33% | 24,800 | 100億1071万 | +3.95% | 23.62 | 3.39 |
| 12/10 | 1,576 | 1,576 | 1,520 | 1,520 | -4.52% | 50,300 | 99億7788万 | +4.11% | 23.55 | 3.38 |
| 12/09 | 1,600 | 1,632 | 1,582 | 1,592 | -0.5% | 54,800 | 104億5052万 | +9.57% | 24.66 | 3.53 |
| 12/06 | 1,605 | 1,639 | 1,594 | 1,600 | -0.87% | 86,000 | 105億304万 | +11.03% | 24.79 | 3.55 |
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 12月期 | 748 299,000 5/15 | 154 61,500 11/21 | 6,258,000 15,645 3/21 | - | - | +39.9% 5/12 | -38.08% 10/8 |
| 2009年 12月期 | 389 155,600 9/25 | 168 67,500 2/12 67,200 2/10 | 726,400 1,816 6/1 | - | - | +32.92% 6/3 | -23.24% 2/10 |
| 2010年 12月期 | 435 173,800 4/15 | 254 101,600 2/16 | 691,200 1,728 4/15 | 26億9442万 | 15億7510万 | +22.13% 3/23 | -18.66% 5/25 |
| 2011年 12月期 | 312 124,500 1/14 124,700 1/13 | 182 72,600 3/16 | 144,400 361 3/14 | 19億3322万 | 11億2551万 | +10.06% 4/25 | -34.7% 3/15 |
| 2012年 12月期 | 280 112,000 4/25 | 167 66,900 11/19 | 58,000 145 5/15 | 17億3633万 | 10億3715万 | +25.06% 1/21 | -22.28% 8/10 |
| 2013年 12月期 | 5,313 21,250 10/29 | 176 70,500 1/4 | 2,248,000 562,000 8/9 | 329億4387万 | 10億9296万 | +194.39% 8/7 | -42.68% 12/16 |
| 2014年 12月期 | 2,525 10,100 1/23 | 665 2,661 5/21 | 2,337,600 584,400 6/5 | 161億4788万 | 42億5440万 | +73.35% 6/13 | -27.03% 2/17 |
| 2015年 12月期 | 1,520 6,080 12/21 | 558 2,230 8/25 | 2,275,600 568,900 10/27 | 99億4140万 | 36億3289万 | +58.93% 6/3 | -37.19% 8/25 |
| 2016年 12月期 | 1,558 6,230 1/5 | 713 2,850 11/9 | 1,088,400 272,100 1/4 | 101億4929万 | 46億7713万 | +15.33% 3/31 | -20.19% 6/24 |
| 2017年 12月期 | 4,043 16,170 12/21 | 830 3,320 4/13 | 2,296,800 574,200 7/21 | 265億3658万 | 54億4845万 | +45.49% 11/28 | -20.46% 2/6 |
| 2018年 12月期 | 4,070 8,140 10/4 | 1,775 3,550 12/25 | 918,200 459,100 2/28 | 267億1710万 | 116億5181万 | +27.19% 5/21 | -30.41% 2/14 |
| 2019年 12月期 | 2,398 4,795 2/13 4,795 1/21 | 937 9/2 | 2,098,000 9/25 | 157億3814万 | 61億5084万 | +49.52% 10/1 | -30.96% 5/15 |
| 2020年 12月期 | 1,978 10/21 | 568 3/13 | 697,800 6/18 | 129億8438万 | 37億2857万 | +41.28% 4/20 | -34.89% 3/13 |
| 2021年 12月期 | 1,437 11/5 | 952 8/18 | 619,200 4/12 | 94億3304万 | 62億4930万 | +17.21% 9/10 | -16.21% 12/2 |
| 2022年 12月期 | 1,960 12/12 | 831 10/3 | 5,581,100 10/21 | 128億6622万 | 54億5501万 | +45.34% 12/1 | -12.61% 5/12 |
| 2023年 12月期 | 1,665 1/13 | 848 10/31 | 418,600 1/4 | 109億2972万 | 55億6661万 | +5.08% 1/25 | -15.64% 2/14 |
| 2024年 12月期 | 1,919 9/13 | 880 2/15 | 1,520,500 9/13 | 125億9708万 | 57億7667万 | +29.74% 8/2 | -16.69% 10/8 |
| 最新 | 1,177 2025/5/9 | 11,800 | 77億2629万 | +4.16% 1,130 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -33%（0.67倍）
- 2013/12/30 vs 2012/12/28
- 1038%（11.38倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 252%（3.52倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -44%（0.56倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/05/09 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
154円（2008/11/21） - 666%（7.66倍）
1,177円（5/9）