株価チャート
株価
5/16
- 前日 (5/15)
- 396
- 始値
- 390
- 高値
- 430
- 安値
- 390
- 終値 +8.33%
- 429
- 出来高 -15.31%
- 4,632,600
乖離率
- 株価（5日）
移動平均値 - +2.63%
418 - 株価（25日）
移動平均値 - +17.21%
366 - 出来高（5日）
移動平均値 - +0.71%
4,599,740
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 390 | 430 | 390 | 429 | +8.33% | 4,632,600 | 537億7549万 | +17.21% | 5.99 | 2.94 |
| 05/15 | 410 | 416 | 390 | 396 | -5.26% | 5,470,300 | 496億3891万 | +9.09% | 5.53 | 2.72 |
| 05/14 | 423 | 426 | 411 | 418 | 0% | 3,252,200 | 523億9663万 | +16.11% | 5.84 | 2.87 |
| 05/13 | 434 | 438 | 406 | 418 | -2.56% | 4,141,600 | 523億9663万 | +16.43% | 5.84 | 2.87 |
| 05/12 | 436 | 442 | 425 | 429 | -1.61% | 5,502,000 | 537億7549万 | +19.83% | 5.99 | 2.94 |
| 05/09 | 421 | 442 | 408 | 436 | +15.96% | 8,942,400 | 546億5294万 | +22.13% | 6.09 | 2.99 |
| 05/08 | 352 | 387 | 343 | 376 | +7.43% | 6,028,000 | 471億3190万 | +5.62% | 5.25 | 2.58 |
| 05/07 | 374 | 375 | 347 | 350 | -3.58% | 5,162,200 | 438億7278万 | -1.96% | 4.89 | 2.4 |
| 05/02 | 349 | 371 | 348 | 363 | +6.76% | 5,108,800 | 455億234万 | +0.55% | 5.07 | 2.49 |
| 05/01 | 349 | 353 | 337 | 340 | -1.45% | 2,405,500 | 426億1927万 | -6.85% | 4.75 | 2.33 |
| 04/30 | 346 | 354 | 335 | 345 | -0.29% | 3,553,600 | 432億4602万 | -7.01% | 4.82 | 2.37 |
| 04/28 | 352 | 364 | 339 | 346 | +0.58% | 2,515,800 | 433億7137万 | -7.98% | 4.83 | 2.38 |
| 04/25 | 351 | 359 | 344 | 344 | -0.86% | 1,679,500 | 431億2067万 | -9.95% | 4.8 | 2.36 |
| 04/24 | 358 | 359 | 341 | 347 | -0.86% | 1,501,400 | 434億9672万 | -10.34% | 4.85 | 2.38 |
| 04/23 | 350 | 364 | 346 | 350 | +4.79% | 3,227,100 | 438億7278万 | -10.71% | 4.89 | 2.4 |
| 04/22 | 340 | 348 | 334 | 334 | -2.34% | 1,507,500 | 418億6716万 | -16.08% | 4.67 | 2.29 |
| 04/21 | 341 | 350 | 336 | 342 | -1.16% | 1,277,700 | 427億5266万 | -15.56% | 4.78 | 2.35 |
| 04/18 | 348 | 354 | 343 | 346 | -1.42% | 1,004,500 | 432億5269万 | -15.82% | 4.83 | 2.38 |
| 04/17 | 345 | 357 | 327 | 351 | +2.03% | 2,519,100 | 438億7773万 | -15.83% | 4.9 | 2.41 |
| 04/16 | 351 | 355 | 338 | 344 | -3.37% | 1,256,900 | 430億268万 | -18.68% | 4.8 | 2.36 |
| 04/15 | 358 | 364 | 354 | 356 | -0.28% | 1,678,600 | 445億277万 | -17.02% | 4.97 | 2.44 |
| 04/14 | 355 | 366 | 355 | 357 | +2.29% | 1,545,800 | 446億2778万 | -17.93% | 4.99 | 2.45 |
| 04/11 | 338 | 353 | 333 | 349 | -1.13% | 2,041,100 | 436億2772万 | -21.4% | 4.87 | 2.4 |
| 04/10 | 379 | 381 | 347 | 353 | +6.65% | 2,662,600 | 441億2775万 | -22.59% | 4.93 | 2.42 |
| 04/09 | 352 | 355 | 321 | 331 | -7.8% | 1,998,000 | 413億7758万 | -28.97% | 4.62 | 2.27 |
| 04/08 | 344 | 369 | 344 | 359 | +9.45% | 3,072,500 | 448億7780万 | -24.26% | 5.01 | 2.46 |
| 04/07 | 323 | 345 | 319 | 328 | -15.25% | 4,476,200 | 410億255万 | -31.67% | 4.58 | 2.25 |
| 04/04 | 390 | 401 | 366 | 387 | -2.03% | 3,197,800 | 483億7801万 | -20.04% | 5.41 | 2.66 |
| 04/03 | 377 | 407 | 377 | 395 | -0.75% | 2,069,900 | 493億7808万 | -18.89% | 5.52 | 2.71 |
| 04/02 | 413 | 417 | 396 | 398 | -2.21% | 1,853,800 | 497億5310万 | -18.78% | 5.56 | 2.73 |
| 04/01 | 414 | 422 | 402 | 407 | -1.69% | 1,795,200 | 508億7817万 | -17.94% | 5.68 | 2.79 |
| 03/31 | 403 | 424 | 403 | 414 | -6.12% | 3,233,400 | 517億5322万 | -17.86% | - | 2.83 |
| 03/28 | 456 | 461 | 440 | 441 | -6.57% | 2,794,900 | 551億2843万 | -14.04% | - | 3.02 |
| 03/27 | 477 | 479 | 470 | 472 | -1.46% | 1,339,400 | 590億368万 | -9.75% | - | 3.23 |
| 03/26 | 476 | 488 | 475 | 479 | +0.42% | 1,545,000 | 598億7873万 | -9.96% | - | 3.28 |
| 03/25 | 500 | 503 | 475 | 477 | -2.25% | 2,578,300 | 596億2872万 | -11.83% | - | 3.27 |
| 03/24 | 493 | 497 | 475 | 488 | +2.31% | 2,543,100 | 610億380万 | -11.27% | - | 3.34 |
| 03/21 | 471 | 535 | 467 | 477 | +1.06% | 7,145,800 | 585億9696万 | -15.12% | - | 3.21 |
| 03/19 | 484 | 487 | 460 | 472 | -3.28% | 3,234,400 | 579億8274万 | -17.63% | - | 3.17 |
| 03/18 | 513 | 516 | 486 | 488 | -2.98% | 3,034,000 | 599億4826万 | -16.15% | - | 3.28 |
| 03/17 | 503 | 523 | 500 | 503 | +0.2% | 3,375,400 | 617億9093万 | -14.89% | - | 3.38 |
| 03/14 | 491 | 503 | 489 | 502 | +0.8% | 2,073,800 | 616億6808万 | -16.19% | - | 3.38 |
| 03/13 | 510 | 518 | 496 | 498 | +0.61% | 3,588,200 | 611億7671万 | -17.96% | - | 3.35 |
| 03/12 | 529 | 533 | 495 | 495 | -1.39% | 5,001,100 | 608億817万 | -19.51% | - | 3.33 |
| 03/11 | 482 | 503 | 466 | 502 | -1.95% | 5,894,800 | 616億6808万 | -19.03% | - | 3.38 |
| 03/10 | 485 | 528 | 485 | 512 | -12.48% | 6,899,800 | 628億9653万 | -18.47% | - | 3.44 |
| 03/07 | 589 | 615 | 565 | 585 | -6.55% | 8,407,600 | 718億6420万 | -7.73% | - | 3.93 |
| 03/06 | 659 | 663 | 619 | 626 | +2.79% | 10,194,000 | 769億84万 | -1.42% | - | 4.21 |
| 03/05 | 578 | 617 | 553 | 609 | +12.36% | 13,155,600 | 748億1248万 | -3.94% | - | 4.1 |
| 03/04 | 510 | 543 | 475 | 542 | +6.27% | 15,194,900 | 665億8188万 | -14.38% | - | 3.64 |
| 03/03 | 510 | 510 | 510 | 510 | +18.6% | 221,100 | 626億5084万 | -19.69% | - | 3.43 |
| 02/28 | 456 | 479 | 414 | 430 | -5.7% | 9,488,800 | 528億2326万 | -32.28% | - | 2.89 |
| 02/27 | 418 | 467 | 411 | 456 | -3.8% | 9,322,000 | 560億1722万 | -28.64% | - | 3.07 |
| 02/26 | 495 | 505 | 445 | 474 | -11.4% | 12,839,700 | 582億2843万 | -25.82% | - | 3.19 |
| 02/25 | 540 | 576 | 533 | 535 | -13.01% | 10,375,900 | 657億2196万 | -16.41% | - | 3.6 |
| 02/21 | 642 | 650 | 593 | 615 | -3.91% | 9,758,600 | 755億4955万 | -3.15% | - | 4.14 |
| 02/20 | 687 | 692 | 633 | 640 | -6.57% | 7,680,200 | 785億5731万 | +2.4% | - | 4.3 |
| 02/19 | 690 | 704 | 666 | 685 | -1.86% | 5,277,300 | 840億8087万 | +11.56% | - | 4.6 |
| 02/18 | 706 | 721 | 696 | 698 | -2.38% | 4,521,300 | 856億7656万 | +16.33% | - | 4.69 |
| 02/17 | 657 | 776 | 651 | 715 | +4.08% | 13,269,400 | 877億6324万 | +22.01% | - | 4.8 |
| 02/14 | 800 | 818 | 656 | 687 | -14.76% | 18,823,100 | 843億2636万 | +20.32% | - | 4.62 |
| 02/13 | 793 | 848 | 780 | 806 | +8.92% | 11,329,700 | 989億3311万 | +44.44% | - | 5.42 |
| 02/12 | 719 | 753 | 698 | 740 | +4.96% | 11,061,200 | 908億3189万 | +37.04% | - | 4.97 |
| 02/10 | 697 | 707 | 686 | 705 | +1.44% | 5,556,200 | 865億3578万 | +34.29% | - | 4.74 |
| 02/07 | 691 | 712 | 688 | 695 | -1.42% | 4,525,400 | 853億833万 | +36.54% | - | 4.67 |
| 02/06 | 714 | 730 | 697 | 705 | -1.26% | 6,711,200 | 865億3578万 | +42.71% | - | 4.74 |
| 02/05 | 675 | 716 | 667 | 714 | +3.03% | 7,611,400 | 876億4050万 | +49.37% | - | 4.8 |
| 02/04 | 695 | 711 | 675 | 693 | +9.48% | 11,403,800 | 850億6283万 | +50% | - | 4.66 |
| 02/03 | 625 | 653 | 604 | 633 | -8.92% | 12,333,300 | 776億9809万 | +41.93% | - | 4.25 |
| 01/31 | 696 | 755 | 682 | 695 | +5.95% | 18,788,500 | 853億833万 | +60.51% | - | 4.67 |
| 01/30 | 622 | 657 | 615 | 656 | +9.52% | 13,291,700 | 805億2124万 | +56.56% | - | 4.41 |
| 01/29 | 602 | 610 | 587 | 599 | -0.5% | 5,803,700 | 735億2473万 | +47.17% | - | 4.02 |
| 01/28 | 578 | 630 | 567 | 602 | +3.26% | 11,456,400 | 738億9297万 | +51.26% | - | 4.04 |
| 01/27 | 590 | 622 | 575 | 583 | -1.69% | 12,403,000 | 715億6080万 | +49.87% | - | 3.92 |
| 01/24 | 540 | 606 | 536 | 593 | +15.37% | 21,492,200 | 727億8825万 | +55.24% | - | 3.98 |
| 01/23 | 519 | 536 | 481 | 514 | -3.75% | 10,425,700 | 630億9134万 | +37.8% | - | 3.45 |
| 01/22 | 509 | 541 | 486 | 534 | +14.35% | 20,928,700 | 655億4625万 | +44.72% | - | 3.59 |
| 01/21 | 468 | 492 | 418 | 467 | -5.08% | 25,303,400 | 573億2228万 | +28.3% | - | 3.14 |
| 01/20 | 440 | 492 | 425 | 492 | +19.42% | 16,115,500 | 603億9093万 | +35.91% | - | 3.31 |
| 01/17 | 363 | 420 | 357 | 412 | +13.5% | 12,155,600 | 505億7126万 | +15.08% | - | 2.77 |
| 01/16 | 364 | 372 | 356 | 363 | +2.83% | 3,646,600 | 445億5672万 | +1.4% | - | 2.44 |
| 01/15 | 363 | 363 | 350 | 353 | +0.86% | 2,299,100 | 433億2926万 | -2.22% | - | 2.37 |
| 01/14 | 350 | 362 | 347 | 350 | +0.57% | 3,272,400 | 429億6103万 | -3.31% | - | 2.35 |
| 01/10 | 346 | 350 | 337 | 348 | +0.58% | 1,510,200 | 427億1553万 | -4.13% | - | 2.34 |
| 01/09 | 334 | 353 | 328 | 346 | +1.76% | 2,922,800 | 424億7004万 | -5.21% | - | 2.32 |
| 01/08 | 350 | 354 | 337 | 340 | -6.34% | 3,300,100 | 417億3357万 | -6.59% | - | 2.28 |
| 01/07 | 374 | 390 | 359 | 363 | +1.11% | 7,102,700 | 445億5672万 | -0.27% | - | 2.44 |
| 01/06 | 351 | 367 | 332 | 359 | +11.84% | 8,521,100 | 440億6574万 | -0.83% | - | 2.41 |
| 2024 | ||||||||||
| 12/30 | 308 | 341 | 306 | 321 | +4.22% | 4,533,300 | 394億140万 | -11.57% | - | 2 |
| 12/27 | 304 | 312 | 295 | 308 | +1.32% | 2,811,700 | 378億570万 | -15.85% | - | 1.92 |
| 12/26 | 309 | 318 | 304 | 304 | -1.94% | 3,472,500 | 373億1472万 | -18.06% | - | 1.89 |
| 12/25 | 323 | 330 | 304 | 310 | +0.98% | 4,379,200 | 380億5119万 | -16.67% | - | 1.93 |
| 12/24 | 312 | 325 | 299 | 307 | -1.29% | 5,838,700 | 376億8296万 | -17.03% | - | 1.91 |
| 12/23 | 315 | 323 | 309 | 311 | -8.26% | 6,428,500 | 381億6834万 | -15.72% | - | 1.94 |
| 12/20 | 355 | 359 | 332 | 339 | -6.87% | 7,545,800 | 416億472万 | -7.38% | - | 2.11 |
| 12/19 | 351 | 371 | 351 | 364 | -3.7% | 7,147,000 | 446億7291万 | +0.83% | - | 2.27 |
| 12/18 | 381 | 403 | 374 | 378 | 0% | 7,670,300 | 463億9110万 | +6.78% | - | 2.35 |
| 12/17 | 387 | 393 | 352 | 378 | -2.33% | 14,060,200 | 463億9110万 | +9.57% | - | 2.35 |
| 12/16 | 404 | 407 | 380 | 387 | +1.31% | 10,028,400 | 474億9565万 | +15.18% | - | 2.41 |
| 12/13 | 396 | 401 | 371 | 382 | -5.68% | 8,185,700 | 468億8201万 | +16.82% | - | 2.38 |
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 | 1,524 762,000 4/12 | 193 96,600 3/28 | 561,000 1,122 4/5 | - | - | +39.72% 10/9 | -34.89% 5/21 |
| 2009年 3月期 | 385 192,500 8/20 | 33 16,810 3/5 16,810 3/4 他2件 | 725,500 1,451 8/20 | - | - | +156.99% 4/10 | -49.91% 10/28 |
| 2010年 3月期 | 161 80,400 4/10 | 38 19,000 3/15 | 227,000 454 3/24 | - | - | +85.98% 3/23 | -37.57% 9/30 |
| 2011年 3月期 | 106 53,000 4/2 | 32 16,000 3/15 | 1,068,000 2,136 4/20 | 8億5812万 | 2億5905万 | +53.35% 8/23 | -38.12% 3/15 |
| 2012年 3月期 | 61 30,300 7/1 | 15 7,270 1/18 7,250 1/17 | 1,872,500 3,745 2/29 | 4億9058万 | 1億1738万 | +48.02% 7/1 | -31.94% 8/12 |
| 2013年 3月期 | 57 28,480 6/25 | 15 7,300 5/29 | 2,724,500 5,449 6/25 | 4億6111万 | 1億1819万 | +129.54% 6/22 | -24.01% 7/25 |
| 2014年 3月期 | 76 380 1/6 | 20 10,460 8/27 10,230 8/26 他3件 | 9,942,000 1,988,400 10/8 | 18億7685万 | 1億6320万 | +72.64% 9/2 | -26.16% 6/11 |
| 2015年 3月期 | 288 1,440 10/14 | 40 201 5/20 200 4/30 他2件 | 3,348,500 669,700 10/14 | 102億1550万 | 12億4501万 | +95.49% 10/14 | -20.7% 11/18 |
| 2016年 3月期 | 550 2,750 7/7 | 140 2/12 | 17,816,100 3/2 | 207億4627万 | 52億8787万 | +57.25% 3/2 | -32.2% 8/25 |
| 2017年 3月期 | 377 1/30 | 120 11/9 | 26,772,300 1/25 | 148億9361万 | 47億4067万 | +77.57% 1/24 | -19.49% 4/24 |
| 2018年 3月期 | 1,820 6/19 | 196 4/25 | 27,924,700 5/24 | 727億7379万 | 78億3129万 | +158.61% 6/9 | -24.15% 7/19 |
| 2019年 3月期 | 1,843 5/23 | 292 2/18 | 24,136,700 5/17 | 1051億3430万 | 166億6070万 | +55.95% 5/17 | -33.03% 11/16 |
| 2020年 3月期 | 505 6/27 | 79 3/13 | 16,414,400 7/17 | 295億2613万 | 46億1894万 | +31.29% 6/26 | -34.92% 3/13 |
| 2021年 3月期 | 269 2/24 | 68 1/5 | 44,681,400 2/19 | 253億5351万 | 59億5397万 | +128.39% 2/18 | -12.91% 4/23 |
| 2022年 3月期 | 491 1/6 | 128 7/9 | 41,206,700 1/5 | 571億5765万 | 129億3491万 | +67.68% 12/21 | -26.34% 2/24 |
| 2023年 3月期 | 740 6/13 | 206 2/15 | 28,515,900 5/17 | 862億6971万 | 252億7945万 | +63.52% 5/16 | -23.18% 2/15 |
| 2024年 3月期 | 315 4/10 | 158 3/28 3/22 | 4,643,600 4/28 | 386億5547万 | 193億8941万 | +12.05% 11/13 | -12.82% 12/26 |
| 2025年 3月期 | 848 2/13 | 117 8/5 | 32,272,900 11/22 | 1040億8843万 | 143億5915万 | +124.77% 11/22 | -32.25% 2/28 |
| 最新 | 429 2025/5/16 | 4,632,600 | 537億7549万 | +17.21% 366 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -83%（0.17倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- -57%（0.43倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -63%（0.37倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 180%（2.8倍）
- 2014/12/30 vs 2013/12/30
- 147%（2.47倍）
- 2015/12/30 vs 2014/12/30
- 81%（1.81倍）
- 2016/12/30 vs 2015/12/30
- -52%（0.48倍）
- 2017/12/29 vs 2016/12/30
- 350%（4.5倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -54%（0.46倍）
- 2020/12/30 vs 2019/12/30
- -62%（0.38倍）
- 2021/12/30 vs 2020/12/30
- 379%（4.79倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/12/30 vs 2023/12/29
- 69%（1.69倍）
- 2025/05/16 vs 2024/12/30
- 34%（1.34倍）
- 過去安値
15円（2012/05/29） - 2838%（29.38倍）
429円（5/16）