株価チャート
株価
5/30
- 前日 (5/29)
- 198
- 始値
- 196
- 高値
- 202
- 安値
- 196
- 終値 +0.51%
- 199
- 出来高 -31%
- 133,300
乖離率
- 株価（5日）
移動平均値 - -0.5%
200 - 株価（25日）
移動平均値 - -10.76%
223 - 出来高（5日）
移動平均値 - -15.26%
157,300
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 196 | 202 | 196 | 199 | +0.51% | 133,300 | 23億3954万 | -10.76% | 33.42 | 4.64 |
| 05/29 | 203 | 203 | 197 | 198 | -1.49% | 193,200 | 23億2778万 | -11.61% | 33.25 | 4.62 |
| 05/28 | 202 | 211 | 200 | 201 | -0.5% | 205,800 | 23億6305万 | -10.67% | 33.76 | 4.69 |
| 05/27 | 203 | 204 | 200 | 202 | +1% | 78,500 | 23億7481万 | -10.62% | 33.92 | 4.71 |
| 05/26 | 198 | 204 | 198 | 200 | -0.5% | 175,700 | 23億5130万 | -11.5% | 33.59 | 4.67 |
| 05/23 | 206 | 210 | 201 | 201 | -1.95% | 175,300 | 23億6305万 | -11.45% | 33.76 | 4.69 |
| 05/22 | 205 | 209 | 200 | 205 | -2.84% | 329,300 | 24億1008万 | -9.69% | 34.43 | 4.78 |
| 05/21 | 210 | 222 | 206 | 211 | -14.23% | 1,238,900 | 24億8062万 | -7.46% | 35.43 | 4.92 |
| 05/20 | 250 | 250 | 241 | 246 | -1.2% | 329,200 | 28億9209万 | +7.89% | 41.31 | 5.74 |
| 05/19 | 247 | 251 | 243 | 249 | +0.4% | 317,600 | 29億2736万 | +10.18% | 41.82 | 5.81 |
| 05/16 | 237 | 248 | 237 | 248 | +3.77% | 187,200 | 29億1561万 | +11.21% | 41.65 | 5.79 |
| 05/15 | 240 | 244 | 239 | 239 | -0.83% | 130,900 | 28億980万 | +8.14% | 40.14 | 5.58 |
| 05/14 | 241 | 246 | 237 | 241 | +0.84% | 201,600 | 28億3331万 | +10.05% | 40.47 | 5.62 |
| 05/13 | 236 | 243 | 235 | 239 | +3.02% | 184,400 | 28億980万 | +9.63% | 40.14 | 5.58 |
| 05/12 | 230 | 238 | 230 | 232 | +1.31% | 167,100 | 27億2750万 | +6.91% | 38.96 | 5.41 |
| 05/09 | 222 | 231 | 222 | 229 | +1.33% | 120,300 | 26億9223万 | +5.53% | 38.46 | 5.34 |
| 05/08 | 222 | 227 | 218 | 226 | +2.73% | 98,900 | 26億5696万 | +3.67% | 37.95 | 5.27 |
| 05/07 | 222 | 229 | 220 | 220 | -0.45% | 120,000 | 25億8643万 | +0.46% | 36.95 | 5.13 |
| 05/02 | 225 | 226 | 220 | 221 | -1.34% | 89,400 | 25億9818万 | 0% | 37.11 | 5.16 |
| 05/01 | 228 | 228 | 223 | 224 | -2.61% | 122,400 | 26億3345万 | +0.9% | 37.62 | 5.23 |
| 04/30 | 224 | 232 | 223 | 230 | +2.68% | 137,600 | 27億399万 | +2.22% | 38.63 | 5.37 |
| 04/28 | 226 | 230 | 224 | 224 | -0.88% | 119,600 | 26億3345万 | -1.32% | 37.62 | 5.23 |
| 04/25 | 220 | 228 | 218 | 226 | +2.26% | 346,000 | 26億5696万 | -1.74% | 37.95 | 5.27 |
| 04/24 | 239 | 239 | 221 | 221 | -5.96% | 431,700 | 25億9818万 | -4.74% | 37.11 | 5.16 |
| 04/23 | 235 | 247 | 228 | 235 | -0.42% | 1,373,300 | 27億6277万 | +0.43% | 39.46 | 5.48 |
| 04/22 | 275 | 275 | 235 | 236 | +3.96% | 4,748,200 | 27億7453万 | +0.43% | 39.63 | 5.51 |
| 04/21 | 216 | 228 | 207 | 227 | +4.13% | 619,000 | 24億1108万 | -2.99% | 38.12 | 5.3 |
| 04/18 | 209 | 218 | 208 | 218 | +4.31% | 90,300 | 23億1548万 | -6.84% | 36.61 | 5.09 |
| 04/17 | 207 | 213 | 204 | 209 | 0% | 124,900 | 22億1989万 | -10.68% | 35.1 | 4.88 |
| 04/16 | 218 | 218 | 207 | 209 | -3.69% | 172,500 | 22億1989万 | -10.68% | 35.1 | 4.88 |
| 04/15 | 218 | 226 | 214 | 217 | -0.46% | 305,000 | 23億486万 | -7.26% | 36.44 | 5.06 |
| 04/14 | 205 | 225 | 205 | 218 | +6.86% | 432,000 | 23億1548万 | -7.23% | 36.61 | 5.09 |
| 04/11 | 190 | 204 | 190 | 204 | +1.49% | 361,400 | 21億6678万 | -13.92% | 34.26 | 4.76 |
| 04/10 | 208 | 210 | 201 | 201 | +5.79% | 331,300 | 21億3492万 | -15.55% | 33.76 | 4.69 |
| 04/09 | 193 | 195 | 183 | 190 | -5.47% | 333,800 | 20億1808万 | -21.81% | 31.91 | 4.43 |
| 04/08 | 198 | 205 | 196 | 201 | +12.92% | 327,900 | 21億3492万 | -17.62% | 33.76 | 4.69 |
| 04/07 | 187 | 194 | 170 | 178 | -14.83% | 1,027,300 | 18億9062万 | -27.05% | 29.89 | 4.15 |
| 04/04 | 217 | 221 | 200 | 209 | -6.28% | 447,500 | 22億1989万 | -13.99% | 35.1 | 4.88 |
| 04/03 | 217 | 233 | 214 | 223 | -4.29% | 524,300 | 23億6859万 | -7.85% | 37.45 | 5.2 |
| 04/02 | 246 | 247 | 232 | 233 | -4.9% | 398,600 | 24億7480万 | -2.92% | 39.13 | 5.44 |
| 04/01 | 264 | 265 | 244 | 245 | -6.13% | 316,000 | 26億226万 | +3.38% | 41.14 | 5.72 |
| 03/31 | 250 | 261 | 247 | 261 | +1.16% | 245,200 | 27億7221万 | +11.54% | - | 5.5 |
| 03/28 | 267 | 273 | 255 | 258 | -2.27% | 364,300 | 27億4034万 | +11.69% | - | 5.44 |
| 03/27 | 284 | 290 | 263 | 264 | -9.28% | 617,900 | 28億407万 | +16.3% | - | 5.56 |
| 03/26 | 277 | 296 | 269 | 291 | +5.05% | 1,028,400 | 30億9085万 | +29.91% | - | 6.13 |
| 03/25 | 280 | 292 | 272 | 277 | -3.82% | 735,000 | 29億4215万 | +26.48% | - | 5.84 |
| 03/24 | 297 | 330 | 283 | 288 | -0.35% | 3,171,600 | 30億5899万 | +33.95% | - | 6.07 |
| 03/21 | 259 | 303 | 247 | 289 | +12.45% | 3,326,000 | 30億6961万 | +36.32% | - | 6.09 |
| 03/19 | 263 | 285 | 249 | 257 | -3.75% | 2,262,700 | 27億2972万 | +23.56% | - | 5.42 |
| 03/18 | 238 | 299 | 237 | 267 | +20.27% | 9,184,600 | 28億3594万 | +30.24% | - | 5.63 |
| 03/17 | 240 | 245 | 220 | 222 | -4.31% | 1,060,300 | 23億5797万 | +9.9% | - | 4.68 |
| 03/14 | 216 | 242 | 212 | 232 | +11.54% | 3,054,800 | 24億6418万 | +16% | - | 4.89 |
| 03/13 | 215 | 242 | 208 | 208 | -2.35% | 4,605,000 | 22億927万 | +4.52% | - | 4.38 |
| 03/12 | 216 | 224 | 206 | 213 | -1.39% | 2,026,000 | 22億6237万 | +7.58% | - | 4.49 |
| 03/11 | 220 | 221 | 204 | 216 | -4% | 2,664,800 | 22億9424万 | +9.64% | - | 4.55 |
| 03/10 | 265 | 267 | 220 | 225 | -15.09% | 3,447,900 | 23億8983万 | +14.8% | - | 4.74 |
| 03/07 | 251 | 291 | 240 | 265 | +7.72% | 7,003,400 | 28億1469万 | +36.6% | - | 5.59 |
| 03/06 | 316 | 333 | 240 | 246 | -21.15% | 11,011,200 | 26億1288万 | +28.8% | - | 5.18 |
| 03/05 | 286 | 312 | 279 | 312 | +34.48% | 5,612,700 | 33億1390万 | +65.96% | - | 6.58 |
| 03/04 | 232 | 232 | 232 | 232 | +27.47% | 82,800 | 24億6418万 | +26.78% | - | 4.89 |
| 03/03 | 164 | 182 | 164 | 182 | +10.3% | 109,200 | 19億3311万 | +1.11% | - | 3.84 |
| 02/28 | 168 | 169 | 162 | 165 | -2.94% | 100,300 | 17億5254万 | -7.82% | - | 3.48 |
| 02/27 | 172 | 173 | 170 | 170 | -1.16% | 58,100 | 18億565万 | -5.03% | - | 3.58 |
| 02/26 | 176 | 177 | 171 | 172 | -2.82% | 57,300 | 18億2689万 | -3.91% | - | 3.63 |
| 02/25 | 169 | 178 | 168 | 177 | +2.31% | 100,200 | 18億8000万 | -1.12% | - | 3.73 |
| 02/21 | 170 | 175 | 170 | 173 | +1.17% | 72,100 | 18億3751万 | -2.81% | - | 3.65 |
| 02/20 | 173 | 174 | 169 | 171 | -1.16% | 38,700 | 18億1627万 | -3.93% | - | 3.6 |
| 02/19 | 172 | 173 | 169 | 173 | +0.58% | 44,500 | 18億3751万 | -2.81% | - | 3.65 |
| 02/18 | 176 | 177 | 172 | 172 | -2.27% | 49,000 | 18億2689万 | -3.37% | - | 3.63 |
| 02/17 | 176 | 179 | 168 | 176 | -4.35% | 148,200 | 18億6938万 | -1.12% | - | 3.71 |
| 02/14 | 193 | 195 | 184 | 184 | -5.64% | 126,900 | 19億5435万 | +3.95% | - | 3.88 |
| 02/13 | 191 | 195 | 190 | 195 | +1.56% | 75,400 | 20億7119万 | +10.8% | - | 4.11 |
| 02/12 | 189 | 192 | 186 | 192 | +2.13% | 46,500 | 20億3932万 | +10.34% | - | 4.05 |
| 02/10 | 187 | 191 | 184 | 188 | +0.53% | 49,400 | 19億9684万 | +8.67% | - | 3.96 |
| 02/07 | 188 | 188 | 182 | 187 | +0.54% | 72,200 | 19億8622万 | +9.36% | - | 3.94 |
| 02/06 | 185 | 187 | 183 | 186 | +0.54% | 45,200 | 19億7559万 | +9.41% | - | 3.92 |
| 02/05 | 191 | 196 | 180 | 185 | +1.65% | 206,300 | 19億6497万 | +10.12% | - | 3.9 |
| 02/04 | 185 | 188 | 180 | 182 | -3.7% | 105,300 | 19億3311万 | +8.98% | - | 3.84 |
| 02/03 | 192 | 193 | 180 | 189 | -1.56% | 208,600 | 20億746万 | +14.55% | - | 3.98 |
| 01/31 | 194 | 197 | 186 | 192 | +1.59% | 189,900 | 20億3932万 | +17.79% | - | 4.05 |
| 01/30 | 187 | 194 | 185 | 189 | +1.07% | 241,300 | 20億746万 | +16.67% | - | 3.98 |
| 01/29 | 178 | 190 | 173 | 187 | +7.47% | 229,800 | 19億8622万 | +16.88% | - | 3.94 |
| 01/28 | 176 | 177 | 173 | 174 | -2.79% | 103,900 | 18億4814万 | +9.43% | - | 3.67 |
| 01/27 | 164 | 180 | 162 | 179 | +9.15% | 192,500 | 19億124万 | +13.29% | - | 3.77 |
| 01/24 | 166 | 167 | 162 | 164 | 0% | 65,700 | 17億4192万 | +4.46% | - | 3.46 |
| 01/23 | 164 | 166 | 160 | 164 | +0.61% | 50,100 | 17億4192万 | +5.13% | - | 3.46 |
| 01/22 | 162 | 166 | 160 | 163 | +0.62% | 70,700 | 17億3130万 | +5.16% | - | 3.44 |
| 01/21 | 164 | 165 | 157 | 162 | 0% | 150,900 | 17億1906万 | +4.52% | - | 3.41 |
| 01/20 | 161 | 164 | 159 | 162 | +1.89% | 77,300 | 17億1906万 | +5.19% | - | 3.41 |
| 01/17 | 173 | 173 | 156 | 159 | -8.09% | 268,500 | 16億8722万 | +3.25% | - | 3.35 |
| 01/16 | 182 | 182 | 172 | 173 | -4.95% | 215,200 | 18億3578万 | +12.34% | - | 3.64 |
| 01/15 | 172 | 188 | 166 | 182 | +8.33% | 674,200 | 19億3129万 | +18.95% | - | 3.83 |
| 01/14 | 177 | 178 | 164 | 168 | -5.62% | 505,400 | 17億8273万 | +10.53% | - | 3.54 |
| 01/10 | 151 | 193 | 151 | 178 | +17.11% | 3,054,100 | 18億8884万 | +17.11% | - | 3.75 |
| 01/09 | 152 | 176 | 147 | 152 | +2.01% | 424,400 | 16億1294万 | +0.66% | - | 3.2 |
| 01/08 | 152 | 154 | 149 | 149 | -1.32% | 40,900 | 15億8111万 | -1.32% | - | 3.14 |
| 01/07 | 152 | 153 | 150 | 151 | +0.67% | 52,400 | 16億233万 | -0.66% | - | 3.18 |
| 01/06 | 153 | 153 | 149 | 150 | -1.96% | 34,700 | 15億9172万 | -1.96% | - | 3.16 |
| 2024 | ||||||||||
| 12/30 | 150 | 153 | 150 | 153 | +2.68% | 28,800 | 16億2355万 | -0.65% | - | 4.45 |
| 12/27 | 145 | 150 | 145 | 149 | +2.76% | 60,200 | 15億8111万 | -3.87% | - | 4.33 |
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 3月期 | 1,500 150,000 10/31 | 411 41,050 9/25 | 118,000 1,180 12/19 | - | - | +106.04% 10/30 | -28.11% 9/25 |
| 2009年 3月期 | 679 67,900 6/4 | 202 20,200 2/19 | 13,700 137 3/4 | - | - | +76.19% 3/3 | -40.77% 10/10 |
| 2010年 3月期 | 1,250 125,000 2/3 | 220 22,000 4/23 | 51,500 515 2/3 | - | - | +158.07% 1/25 | -21.22% 5/7 |
| 2011年 3月期 | 840 84,000 4/16 84,000 4/15 | 162 16,200 3/17 | 323,700 3,237 1/19 | 9億6381万 | 1億8587万 | +82.61% 9/15 | -39.17% 3/17 |
| 2012年 3月期 | 330 33,000 4/21 | 183 18,330 11/22 | 208,200 2,082 6/29 | 3億7864万 | 2億1031万 | +35.09% 12/26 | -21.21% 5/26 |
| 2013年 3月期 | 275 27,500 4/20 27,500 4/19 | 92 9,200 2/18 | 222,100 2,221 8/9 | 3億1553万 | 1億556万 | +67% 3/11 | -27.94% 2/18 |
| 2014年 3月期 | 3,920 11/26 | 148 14,800 4/2 | 3,934,400 11/28 | 44億9780万 | 1億6981万 | +186.11% 11/25 | -29.86% 4/10 |
| 2015年 3月期 | 1,895 6/10 | 491 2/13 | 2,019,500 12/15 | 179億2006万 | 46億4314万 | +48.25% 6/10 | -23.86% 7/11 |
| 2016年 3月期 | 670 4/3 4/2 | 236 2/12 | 2,454,100 4/2 | 63億3585万 | 22億3173万 | +33.84% 9/9 | -36.86% 8/24 |
| 2017年 3月期 | 2,053 11/21 | 292 5/20 5/18 | 7,702,000 11/16 | 194億1419万 | 27億6129万 | +95.62% 10/24 | -24.92% 1/23 |
| 2018年 3月期 | 1,368 4/3 | 570 2/14 | 1,588,800 2/28 | 129億3649万 | 53億9020万 | +25.14% 5/8 | -21.92% 2/14 |
| 2019年 3月期 | 1,690 6/4 | 669 2/12 | 6,882,000 5/9 | 159億8148万 | 63億2639万 | +53.88% 5/18 | -25.19% 12/25 |
| 2020年 3月期 | 1,208 8/1 | 493 3/17 3/13 | 1,328,600 4/16 | 114億2345万 | 46億6205万 | +17.29% 7/8 | -34.96% 3/13 |
| 2021年 3月期 | 1,005 6/25 | 581 3/5 | 2,284,300 6/25 | 95億378万 | 54億9422万 | +20.98% 9/25 | -16.18% 6/15 |
| 2022年 3月期 | 667 9/6 | 300 2/24 | 1,141,900 3/28 | 63億748万 | 28億3695万 | +26.41% 9/6 | -18.05% 12/2 |
| 2023年 3月期 | 819 10/24 | 374 4/12 | 2,773,500 10/17 | 77億4487万 | 35億3673万 | +53.49% 10/21 | -15.49% 12/20 |
| 2024年 3月期 | 450 5/19 | 299 3/5 | 545,300 5/19 | 42億5542万 | 28億2749万 | +7.24% 7/10 | -8.97% 2/15 |
| 2025年 3月期 | 333 3/6 | 140 12/16 | 11,011,200 3/6 | 35億3695万 | 13億7291万 | +65.78% 3/5 | -26.97% 4/7 |
| 最新 | 199 2025/5/30 | 133,300 | 23億3954万 | -10.76% 223 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -78%（0.22倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -44%（0.56倍）
- 2013/12/30 vs 2012/12/28
- 1068%（11.68倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 298%（3.98倍）
- 2017/12/29 vs 2016/12/30
- -59%（0.41倍）
- 2018/12/28 vs 2017/12/29
- 39%（1.39倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- -56%（0.44倍）
- 2025/05/30 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
92円（2013/02/18） - 116%（2.16倍）
199円（5/30）