株価チャート
株価
5/27
- 前日 (5/26)
- 191
- 始値
- 187
- 高値
- 216
- 安値
- 182
- 終値 +1.57%
- 194
- 出来高 -14.47%
- 26,507,300
乖離率
- 株価（5日）
移動平均値 - +3.19%
188 - 株価（25日）
移動平均値 - +36.62%
142 - 出来高（5日）
移動平均値 - +25.36%
21,145,420
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 187 | 216 | 182 | 194 | +1.57% | 26,507,300 | 89億619万 | +36.62% | 296.28 | 15.13 |
| 05/26 | 172 | 202 | 163 | 191 | +21.66% | 30,991,700 | 87億6847万 | +36.43% | 291.7 | 14.89 |
| 05/23 | 170 | 179 | 150 | 157 | -29.91% | 9,767,900 | 72億759万 | +14.6% | 239.77 | 12.24 |
| 05/22 | 204 | 224 | 200 | 224 | +28.74% | 18,367,400 | 102億8344万 | +64.71% | 342.1 | 17.47 |
| 05/21 | 136 | 179 | 136 | 174 | +32.82% | 20,092,800 | 79億8803万 | +31.82% | 265.74 | 13.57 |
| 05/20 | 132 | 137 | 131 | 131 | -0.76% | 684,300 | 60億1397万 | +0.77% | 200.07 | 10.22 |
| 05/19 | 133 | 134 | 131 | 132 | -0.75% | 166,600 | 60億5988万 | +1.54% | 201.59 | 10.29 |
| 05/16 | 134 | 134 | 128 | 133 | -1.48% | 457,700 | 61億579万 | +2.31% | 203.12 | 10.37 |
| 05/15 | 137 | 138 | 134 | 135 | -1.46% | 252,600 | 61億9760万 | +4.65% | 206.17 | 10.53 |
| 05/14 | 138 | 141 | 136 | 137 | 0% | 555,700 | 62億8942万 | +7.03% | 209.23 | 10.68 |
| 05/13 | 141 | 141 | 136 | 137 | -1.44% | 587,500 | 62億8942万 | +7.03% | 209.23 | 10.68 |
| 05/12 | 136 | 141 | 136 | 139 | +2.21% | 744,100 | 63億8124万 | +8.59% | 212.28 | 10.84 |
| 05/09 | 139 | 141 | 134 | 136 | +3.82% | 834,600 | 62億4351万 | +6.25% | 207.7 | 10.61 |
| 05/08 | 133 | 134 | 128 | 131 | -0.76% | 703,300 | 60億1397万 | +2.34% | 200.07 | 10.22 |
| 05/07 | 130 | 142 | 127 | 132 | +3.13% | 2,121,500 | 60億5988万 | +2.33% | 201.59 | 10.29 |
| 05/02 | 126 | 128 | 126 | 128 | +2.4% | 223,000 | 58億7625万 | -0.78% | 195.48 | 9.98 |
| 05/01 | 125 | 126 | 123 | 125 | 0% | 144,100 | 57億3852万 | -3.85% | 190.9 | 9.75 |
| 04/30 | 123 | 127 | 122 | 125 | +1.63% | 233,200 | 57億3852万 | -4.58% | 190.9 | 9.75 |
| 04/28 | 125 | 127 | 122 | 123 | -1.6% | 263,700 | 56億4671万 | -7.52% | 187.85 | 9.59 |
| 04/25 | 126 | 128 | 124 | 125 | -0.79% | 338,900 | 57億3852万 | -6.72% | 190.9 | 9.75 |
| 04/24 | 129 | 130 | 125 | 126 | -0.79% | 634,800 | 57億8443万 | -6.67% | 192.43 | 9.83 |
| 04/23 | 133 | 143 | 126 | 127 | -1.55% | 2,306,200 | 58億3034万 | -6.62% | 193.96 | 9.9 |
| 04/22 | 130 | 133 | 129 | 129 | -0.77% | 142,000 | 59億2216万 | -5.84% | 197.01 | 10.06 |
| 04/21 | 132 | 134 | 130 | 130 | -2.26% | 210,600 | 59億6806万 | -5.8% | 198.54 | 10.14 |
| 04/18 | 130 | 133 | 130 | 133 | +1.53% | 171,900 | 61億579万 | -4.32% | 203.12 | 10.37 |
| 04/17 | 124 | 131 | 124 | 131 | +3.97% | 349,600 | 60億1397万 | -6.43% | 200.07 | 10.22 |
| 04/16 | 128 | 129 | 124 | 126 | 0% | 193,200 | 57億8443万 | -10.64% | 192.43 | 9.83 |
| 04/15 | 130 | 136 | 123 | 126 | -2.33% | 848,600 | 57億8443万 | -11.27% | 192.43 | 9.83 |
| 04/14 | 130 | 132 | 128 | 129 | 0% | 148,100 | 59億2216万 | -9.79% | 197.01 | 10.06 |
| 04/11 | 125 | 130 | 123 | 129 | +0.78% | 417,100 | 59億2216万 | -10.42% | 197.01 | 10.06 |
| 04/10 | 132 | 132 | 126 | 128 | +6.67% | 426,800 | 58億7625万 | -11.72% | 195.48 | 9.98 |
| 04/09 | 123 | 123 | 115 | 120 | -4% | 560,600 | 55億898万 | -17.81% | 183.27 | 9.36 |
| 04/08 | 115 | 128 | 115 | 125 | +13.64% | 834,900 | 57億3852万 | -14.97% | 190.9 | 9.75 |
| 04/07 | 110 | 120 | 110 | 110 | -15.38% | 1,174,400 | 50億4990万 | -25.68% | 167.99 | 8.58 |
| 04/04 | 132 | 135 | 124 | 130 | -4.41% | 865,000 | 59億6806万 | -13.33% | 198.54 | 10.14 |
| 04/03 | 135 | 140 | 131 | 136 | -2.86% | 418,400 | 62億4351万 | -9.33% | 207.7 | 10.61 |
| 04/02 | 141 | 143 | 139 | 140 | -1.41% | 202,500 | 64億2715万 | -7.28% | 213.81 | 10.92 |
| 04/01 | 144 | 146 | 140 | 142 | 0% | 275,300 | 65億1896万 | -6.58% | 216.86 | 11.07 |
| 03/31 | 142 | 144 | 139 | 142 | -2.07% | 297,700 | 65億1896万 | -7.19% | 216.86 | 11.07 |
| 03/28 | 152 | 153 | 145 | 145 | -3.97% | 487,600 | 66億5669万 | -6.45% | 221.45 | 11.31 |
| 03/27 | 155 | 155 | 150 | 151 | -1.95% | 433,100 | 69億3214万 | -3.82% | 230.61 | 11.78 |
| 03/26 | 158 | 159 | 154 | 154 | -3.75% | 509,000 | 70億6986万 | -3.14% | 235.19 | 12.01 |
| 03/25 | 155 | 183 | 152 | 160 | +4.58% | 4,352,800 | 73億4531万 | 0% | 244.35 | 12.48 |
| 03/24 | 158 | 160 | 153 | 153 | -1.29% | 340,200 | 70億2395万 | -4.97% | 233.66 | 11.93 |
| 03/21 | 154 | 160 | 154 | 155 | +0.65% | 404,700 | 71億1577万 | -4.91% | 236.72 | 12.09 |
| 03/19 | 155 | 157 | 152 | 154 | -0.65% | 324,400 | 70億6986万 | -6.1% | 235.19 | 12.01 |
| 03/18 | 157 | 157 | 154 | 155 | 0% | 277,400 | 71億1577万 | -6.63% | 236.72 | 12.09 |
| 03/17 | 151 | 157 | 150 | 155 | +4.03% | 497,100 | 71億1577万 | -7.19% | 236.72 | 12.09 |
| 03/14 | 151 | 152 | 149 | 149 | -1.97% | 269,800 | 68億4032万 | -11.31% | 227.56 | 11.62 |
| 03/13 | 151 | 156 | 151 | 152 | +1.33% | 320,000 | 69億7804万 | -10.06% | 232.14 | 11.85 |
| 03/12 | 152 | 154 | 150 | 150 | 0% | 360,100 | 68億8623万 | -12.28% | 229.08 | 11.7 |
| 03/11 | 147 | 150 | 144 | 150 | +0.67% | 545,300 | 68億8623万 | -12.79% | 229.08 | 11.7 |
| 03/10 | 152 | 154 | 148 | 149 | -3.25% | 867,200 | 68億4032万 | -13.87% | 227.56 | 11.62 |
| 03/07 | 158 | 158 | 154 | 154 | -3.75% | 495,300 | 70億6986万 | -12% | 235.19 | 12.01 |
| 03/06 | 159 | 170 | 158 | 160 | +3.9% | 1,379,900 | 73億4531万 | -9.6% | 244.35 | 12.48 |
| 03/05 | 156 | 160 | 153 | 154 | +0.65% | 813,900 | 70億6986万 | -13.97% | 235.19 | 12.01 |
| 03/04 | 151 | 158 | 148 | 153 | -1.29% | 1,273,900 | 70億2395万 | -15.93% | 233.66 | 11.93 |
| 03/03 | 171 | 178 | 155 | 155 | +9.15% | 6,027,200 | 71億1577万 | -16.22% | 236.72 | 12.09 |
| 02/28 | 148 | 151 | 142 | 142 | -5.33% | 1,118,700 | 65億1896万 | -24.06% | 216.86 | 11.07 |
| 02/27 | 152 | 153 | 148 | 150 | -1.96% | 742,700 | 68億8623万 | -21.47% | 229.08 | 11.7 |
| 02/26 | 162 | 166 | 150 | 153 | -8.38% | 1,960,100 | 70億2395万 | -20.73% | 233.66 | 11.93 |
| 02/25 | 165 | 172 | 163 | 167 | -3.47% | 1,072,300 | 76億6667万 | -13.92% | 255.05 | 13.02 |
| 02/21 | 189 | 189 | 173 | 173 | -8.47% | 1,868,700 | 79億4212万 | -10.36% | 264.21 | 13.49 |
| 02/20 | 206 | 209 | 189 | 189 | -2.07% | 4,000,800 | 86億7665万 | -1.05% | 288.64 | 14.74 |
| 02/19 | 190 | 195 | 185 | 193 | +2.12% | 1,690,700 | 88億6028万 | +2.12% | 294.75 | 15.05 |
| 02/18 | 195 | 196 | 188 | 189 | 0% | 833,500 | 86億7665万 | +1.61% | 288.64 | 14.74 |
| 02/17 | 183 | 192 | 182 | 189 | +1.61% | 870,200 | 86億7665万 | +2.72% | 288.64 | 14.74 |
| 02/14 | 192 | 193 | 183 | 186 | -2.11% | 870,400 | 85億3892万 | +2.76% | 284.06 | 14.5 |
| 02/13 | 193 | 198 | 188 | 190 | -3.06% | 1,214,100 | 87億2256万 | +6.15% | 290.17 | 14.82 |
| 02/12 | 197 | 201 | 191 | 196 | +4.81% | 2,665,000 | 89億9801万 | +10.73% | 299.33 | 15.28 |
| 02/10 | 182 | 199 | 180 | 187 | +5.06% | 3,599,300 | 85億8483万 | +6.25% | 285.59 | 14.58 |
| 02/07 | 181 | 181 | 176 | 178 | -2.73% | 753,300 | 81億7166万 | +2.3% | 271.84 | 13.88 |
| 02/06 | 189 | 191 | 183 | 183 | -5.18% | 1,118,800 | 84億120万 | +5.17% | 279.48 | 14.27 |
| 02/05 | 183 | 194 | 181 | 193 | +4.89% | 2,213,800 | 88億6028万 | +11.56% | 294.75 | 15.05 |
| 02/04 | 195 | 210 | 181 | 184 | +2.22% | 9,524,100 | 84億4711万 | +6.98% | 281.01 | 14.35 |
| 02/03 | 172 | 182 | 170 | 180 | -3.74% | 2,286,000 | 82億6347万 | +5.88% | 274.9 | 14.04 |
| 01/31 | 198 | 198 | 183 | 187 | -6.5% | 3,675,300 | 85億8483万 | +10.65% | 285.59 | 14.58 |
| 01/30 | 197 | 209 | 197 | 200 | +4.17% | 4,878,100 | 91億8164万 | +18.34% | 305.44 | 15.6 |
| 01/29 | 214 | 218 | 191 | 192 | -10.28% | 4,437,000 | 88億1437万 | +14.97% | 293.23 | 14.97 |
| 01/28 | 220 | 232 | 210 | 214 | -4.46% | 8,188,400 | 98億2435万 | +28.92% | 326.82 | 16.69 |
| 01/27 | 225 | 236 | 220 | 224 | -2.61% | 5,273,400 | 102億8344万 | +36.59% | 342.1 | 17.47 |
| 01/24 | 226 | 244 | 222 | 230 | +11.65% | 20,589,100 | 105億5889万 | +42.86% | 351.26 | 17.94 |
| 01/23 | 226 | 237 | 203 | 206 | -11.97% | 9,587,400 | 94億5709万 | +29.56% | 314.61 | 16.06 |
| 01/22 | 235 | 265 | 224 | 234 | +14.15% | 37,332,400 | 107億4252万 | +48.1% | 357.37 | 18.25 |
| 01/21 | 180 | 235 | 168 | 205 | +7.33% | 48,744,900 | 94億1118万 | +31.41% | 313.08 | 15.99 |
| 01/20 | 170 | 191 | 166 | 191 | +35.46% | 16,659,400 | 87億6847万 | +22.44% | 291.7 | 14.89 |
| 01/17 | 126 | 152 | 122 | 141 | +12.8% | 4,907,800 | 64億7305万 | -9.03% | 215.34 | 11 |
| 01/16 | 126 | 130 | 125 | 125 | 0% | 565,500 | 57億3852万 | -18.83% | 190.9 | 9.75 |
| 01/15 | 127 | 128 | 124 | 125 | -0.79% | 688,000 | 57億3852万 | -18.83% | 190.9 | 9.75 |
| 01/14 | 127 | 130 | 124 | 126 | -1.56% | 835,200 | 57億8443万 | -18.18% | 192.43 | 9.83 |
| 01/10 | 133 | 135 | 125 | 128 | 0% | 1,299,700 | 58億7625万 | -16.88% | 195.48 | 9.98 |
| 01/09 | 133 | 133 | 128 | 128 | -3.76% | 1,114,200 | 58億7625万 | -16.88% | 195.48 | 9.98 |
| 01/08 | 142 | 142 | 132 | 133 | -8.9% | 2,522,300 | 61億579万 | -13.64% | 203.12 | 10.37 |
| 01/07 | 150 | 153 | 142 | 146 | -1.35% | 2,865,700 | 67億260万 | -4.58% | 222.97 | 11.39 |
| 01/06 | 170 | 170 | 148 | 148 | -7.5% | 3,100,100 | 67億9441万 | -2.63% | 226.03 | 11.54 |
| 2024 | ||||||||||
| 12/30 | 189 | 190 | 160 | 160 | -6.98% | 5,346,100 | 73億4531万 | +5.96% | - | 31.26 |
| 12/27 | 155 | 173 | 155 | 172 | +7.5% | 2,105,700 | 78億9621万 | +14.67% | - | 33.6 |
| 12/26 | 157 | 164 | 154 | 160 | +1.91% | 1,434,200 | 73億4531万 | +7.38% | - | 31.26 |
| 12/25 | 143 | 180 | 143 | 157 | +10.56% | 8,201,500 | 72億759万 | +6.08% | - | 30.67 |
| 12/24 | 159 | 159 | 141 | 142 | -9.55% | 1,716,600 | 65億1896万 | -3.4% | - | 27.74 |
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 | 420 42,000 5/8 | 94 9,400 12/24 | 17,800 178 5/7 | - | - | +109.6% 2/9 | -29.33% 10/8 |
| 2009年 12月期 | 920 92,000 2/27 | 91 9,130 1/23 | 771,900 7,719 7/29 | - | - | +152.99% 2/26 | -35.38% 10/5 |
| 2010年 12月期 | 425 42,500 4/1 | 150 15,000 8/25 | 361,100 3,611 12/7 | 14億1924万 | 5億91万 | +57.18% 3/31 | -26.38% 5/18 |
| 2011年 12月期 | 386 38,550 3/10 | 186 18,600 12/29 18,600 12/28 | 388,400 3,884 2/16 | 12億8733万 | 6億2112万 | +26.86% 3/10 | -26.43% 3/15 |
| 2012年 12月期 | 391 39,050 7/19 | 188 18,750 1/4 | 461,600 4,616 7/19 | 13億403万 | 6億2613万 | +39.4% 11/15 | -14.3% 5/23 |
| 2013年 12月期 | 1,491 149,100 5/1 | 306 30,550 1/4 | 1,416,500 14,165 4/17 | 49億7904万 | 10億2018万 | +70.83% 4/23 | -32.62% 6/7 |
| 2014年 12月期 | 1,818 3/25 | 245 6/30 | 10,807,000 7/2 | 133億9156万 | 90億2763万 | +61.4% 7/30 | -78.17% 6/24 |
| 2015年 12月期 | 443 2/24 | 211 12/21 | 24,371,300 12/22 | 163億2344万 | 77億7482万 | +96.18% 1/14 | -22.47% 8/24 |
| 2016年 12月期 | 657 3/23 | 239 11/9 | 102,295,200 3/22 | 246億4636万 | 90億934万 | +68.8% 3/22 | -26.66% 2/12 |
| 2017年 12月期 | 505 10/4 | 243 4/17 | 71,707,200 5/29 | 193億7281万 | 91億6012万 | +35.83% 5/26 | -15.77% 2/7 |
| 2018年 12月期 | 442 1/5 | 196 12/10 | 36,036,900 10/11 | 169億5600万 | 75億3345万 | +30.88% 10/11 | -28.59% 12/10 |
| 2019年 12月期 | 237 4/2 | 149 12/27 12/26 他3件 | 8,726,500 4/2 | 91億933万 | 68億2073万 | +8.92% 4/2 | -9.92% 10/15 |
| 2020年 12月期 | 185 12/17 | 74 3/17 | 28,098,900 2/28 | 84億6869万 | 33億8747万 | +25.95% 6/8 | -39.66% 3/13 |
| 2021年 12月期 | 325 2/18 | 153 8/20 | 43,899,700 9/2 | 148億7743万 | 70億383万 | +37.06% 9/3 | -14.84% 1/27 |
| 2022年 12月期 | 207 2/18 | 129 12/29 | 1,834,000 2/16 | 94億7578万 | 59億2216万 | +16.8% 2/18 | -13.42% 3/9 |
| 2023年 12月期 | 151 2/20 | 92 12/28 12/27 | 2,356,200 2/20 | 69億3214万 | 42億2355万 | +7.68% 2/20 | -10.68% 8/17 |
| 2024年 12月期 | 247 12/11 | 58 8/5 | 43,408,500 12/10 | 113億3933万 | 26億6267万 | +81.41% 11/14 | -26.34% 8/5 |
| 最新 | 194 2025/5/27 | 26,507,300 | 89億619万 | +36.62% 142 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- 152%（2.52倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 220%（3.2倍）
- 2014/12/30 vs 2013/12/30
- -65%（0.35倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 68%（1.68倍）
- 2025/05/27 vs 2024/12/30
- 21%（1.21倍）
- 過去安値
58円（2024/08/05） - 234%（3.34倍）
194円（5/27）