株価チャート
株価
4/23
- 前日 (4/22)
- 111
- 始値
- 112
- 高値
- 113
- 安値
- 111
- 終値 +0.9%
- 112
- 出来高 -10.43%
- 115,900
乖離率
- 株価（5日）
移動平均値 - +0.9%
111 - 株価（25日）
移動平均値 - -2.61%
115 - 出来高（5日）
移動平均値 - -82.91%
678,300
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 112 | 113 | 111 | 112 | +0.9% | 115,900 | 52億2950万 | -2.61% | 18.24 | 1.6 |
| 04/22 | 110 | 112 | 110 | 111 | 0% | 129,400 | 51億8281万 | -3.48% | 18.07 | 1.59 |
| 04/21 | 112 | 122 | 107 | 111 | -0.89% | 2,990,600 | 51億8281万 | -4.31% | 18.07 | 1.59 |
| 04/18 | 111 | 112 | 110 | 112 | +0.9% | 79,000 | 52億2950万 | -3.45% | 18.24 | 1.6 |
| 04/17 | 110 | 111 | 110 | 111 | +0.91% | 76,600 | 51億8281万 | -5.13% | 18.07 | 1.59 |
| 04/16 | 111 | 111 | 109 | 110 | -1.79% | 117,400 | 51億3612万 | -5.98% | 17.91 | 1.57 |
| 04/15 | 113 | 113 | 109 | 112 | -0.88% | 115,000 | 52億2950万 | -5.08% | 18.24 | 1.6 |
| 04/14 | 110 | 115 | 107 | 113 | +2.73% | 1,076,900 | 52億7619万 | -4.24% | 18.4 | 1.61 |
| 04/11 | 107 | 110 | 106 | 110 | 0% | 89,400 | 51億3612万 | -7.56% | 17.91 | 1.57 |
| 04/10 | 110 | 113 | 108 | 110 | +4.76% | 149,000 | 51億3612万 | -7.56% | 17.91 | 1.57 |
| 04/09 | 105 | 105 | 102 | 105 | -3.67% | 201,600 | 49億266万 | -12.5% | 17.1 | 1.5 |
| 04/08 | 106 | 110 | 106 | 109 | +7.92% | 131,200 | 50億8942万 | -9.92% | 17.75 | 1.56 |
| 04/07 | 104 | 107 | 97 | 101 | -7.34% | 1,495,800 | 47億1589万 | -16.53% | 16.45 | 1.44 |
| 04/04 | 112 | 113 | 108 | 109 | -2.68% | 357,400 | 50億8942万 | -10.66% | 17.75 | 1.56 |
| 04/03 | 114 | 116 | 112 | 112 | -2.61% | 297,600 | 52億2950万 | -8.94% | 18.24 | 1.6 |
| 04/02 | 117 | 117 | 114 | 115 | -1.71% | 304,700 | 53億6958万 | -6.5% | 18.73 | 1.64 |
| 04/01 | 120 | 121 | 116 | 117 | -2.5% | 355,000 | 54億6296万 | -4.88% | 19.05 | 1.67 |
| 03/31 | 122 | 122 | 120 | 120 | -2.44% | 122,400 | 56億304万 | -2.44% | 19.54 | 1.71 |
| 03/28 | 123 | 124 | 123 | 123 | -1.6% | 79,100 | 57億4311万 | -0.81% | 20.03 | 1.76 |
| 03/27 | 124 | 125 | 123 | 125 | +0.81% | 87,400 | 58億3650万 | +0.81% | 20.35 | 1.79 |
| 03/26 | 123 | 124 | 122 | 124 | +0.81% | 82,300 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/25 | 125 | 125 | 123 | 123 | -0.81% | 69,500 | 57億4311万 | -0.81% | 20.03 | 1.76 |
| 03/24 | 125 | 126 | 124 | 124 | -0.8% | 95,800 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/21 | 125 | 126 | 125 | 125 | +0.81% | 43,500 | 58億3650万 | +0.81% | 20.35 | 1.79 |
| 03/19 | 126 | 126 | 124 | 124 | -1.59% | 97,700 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/18 | 126 | 126 | 125 | 126 | +0.8% | 57,600 | 58億8319万 | +1.61% | 20.52 | 1.8 |
| 03/17 | 125 | 126 | 125 | 125 | +0.81% | 57,500 | 58億3650万 | +0.81% | 20.35 | 1.79 |
| 03/14 | 124 | 125 | 124 | 124 | 0% | 317,700 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/13 | 124 | 125 | 123 | 124 | 0% | 280,800 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/12 | 124 | 125 | 124 | 124 | 0% | 47,400 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/11 | 123 | 125 | 122 | 124 | 0% | 238,000 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/10 | 123 | 125 | 123 | 124 | 0% | 134,100 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/07 | 124 | 126 | 124 | 124 | -0.8% | 164,600 | 57億8980万 | 0% | 20.19 | 1.77 |
| 03/06 | 124 | 126 | 124 | 125 | +1.63% | 227,500 | 58億3650万 | +0.81% | 20.35 | 1.79 |
| 03/05 | 122 | 124 | 122 | 123 | +0.82% | 91,800 | 57億4311万 | -0.81% | 20.03 | 1.76 |
| 03/04 | 122 | 123 | 121 | 122 | 0% | 128,100 | 56億9642万 | -1.61% | 19.87 | 1.74 |
| 03/03 | 122 | 123 | 121 | 122 | 0% | 106,900 | 56億9642万 | -1.61% | 19.87 | 1.74 |
| 02/28 | 122 | 123 | 121 | 122 | 0% | 265,800 | 56億9642万 | -1.61% | 19.87 | 1.74 |
| 02/27 | 122 | 123 | 122 | 122 | 0% | 138,800 | 56億9642万 | -1.61% | 19.87 | 1.74 |
| 02/26 | 123 | 124 | 122 | 122 | -0.81% | 258,900 | 56億9642万 | -1.61% | 19.87 | 1.74 |
| 02/25 | 122 | 124 | 122 | 123 | +0.82% | 99,200 | 57億4311万 | -0.81% | 20.03 | 1.76 |
| 02/21 | 123 | 125 | 122 | 122 | -0.81% | 321,000 | 56億9642万 | -1.61% | 19.87 | 1.74 |
| 02/20 | 126 | 128 | 123 | 123 | -2.38% | 366,600 | 57億4311万 | -0.81% | 20.03 | 1.76 |
| 02/19 | 126 | 127 | 125 | 126 | -1.56% | 174,400 | 58億8319万 | +1.61% | 20.52 | 1.8 |
| 02/18 | 124 | 128 | 124 | 128 | +4.07% | 389,200 | 59億7657万 | +3.23% | 20.84 | 1.83 |
| 02/17 | 121 | 125 | 121 | 123 | +1.65% | 442,100 | 57億4311万 | -0.81% | 20.03 | 1.76 |
| 02/14 | 129 | 129 | 120 | 121 | -6.2% | 1,240,400 | 56億4973万 | -2.42% | 19.7 | 1.73 |
| 02/13 | 129 | 130 | 128 | 129 | +0.78% | 94,900 | 60億2326万 | +4.03% | 21.01 | 1.84 |
| 02/12 | 128 | 129 | 127 | 128 | +0.79% | 177,600 | 59億7657万 | +3.23% | 20.84 | 1.83 |
| 02/10 | 128 | 130 | 127 | 127 | 0% | 301,000 | 59億2988万 | +2.42% | 20.68 | 1.81 |
| 02/07 | 128 | 131 | 125 | 127 | 0% | 796,400 | 59億2988万 | +3.25% | 20.68 | 1.81 |
| 02/06 | 125 | 129 | 125 | 127 | +1.6% | 691,900 | 59億2988万 | +3.25% | 20.68 | 1.81 |
| 02/05 | 123 | 125 | 123 | 125 | +1.63% | 128,500 | 58億3650万 | +1.63% | 20.35 | 1.79 |
| 02/04 | 123 | 124 | 123 | 123 | +0.82% | 142,200 | 57億4311万 | 0% | 20.03 | 1.76 |
| 02/03 | 123 | 124 | 122 | 122 | -1.61% | 188,700 | 56億9642万 | -0.81% | 19.87 | 1.74 |
| 01/31 | 123 | 124 | 122 | 124 | +1.64% | 86,600 | 57億8980万 | +0.81% | 20.19 | 1.77 |
| 01/30 | 124 | 125 | 122 | 122 | -1.61% | 484,000 | 56億9642万 | -0.81% | 19.87 | 1.74 |
| 01/29 | 125 | 125 | 124 | 124 | -0.8% | 129,500 | 57億8980万 | +0.81% | 20.19 | 1.77 |
| 01/28 | 124 | 127 | 124 | 125 | +0.81% | 285,600 | 58億3650万 | +2.46% | 20.35 | 1.79 |
| 01/27 | 124 | 125 | 123 | 124 | 0% | 98,500 | 57億8980万 | +1.64% | 20.19 | 1.77 |
| 01/24 | 124 | 125 | 122 | 124 | +1.64% | 151,500 | 57億8980万 | +1.64% | 20.19 | 1.77 |
| 01/23 | 123 | 123 | 122 | 122 | -1.61% | 71,300 | 56億9642万 | 0% | 19.87 | 1.74 |
| 01/22 | 122 | 124 | 122 | 124 | +2.48% | 113,100 | 57億8980万 | +1.64% | 20.19 | 1.77 |
| 01/21 | 122 | 122 | 121 | 121 | -0.82% | 115,300 | 56億4973万 | -0.82% | 19.7 | 1.73 |
| 01/20 | 121 | 122 | 120 | 122 | +0.83% | 130,300 | 56億9642万 | 0% | 19.87 | 1.74 |
| 01/17 | 121 | 122 | 120 | 121 | +0.83% | 221,400 | 56億4973万 | -0.82% | 19.7 | 1.73 |
| 01/16 | 124 | 124 | 120 | 120 | -2.44% | 431,500 | 56億304万 | -1.64% | 19.54 | 1.71 |
| 01/15 | 125 | 126 | 123 | 123 | -0.81% | 148,500 | 57億4311万 | +0.82% | 20.03 | 1.76 |
| 01/14 | 126 | 126 | 123 | 124 | -1.59% | 402,400 | 57億8980万 | +1.64% | 20.19 | 1.77 |
| 01/10 | 122 | 126 | 122 | 126 | +2.44% | 187,600 | 58億8319万 | +3.28% | 20.52 | 1.8 |
| 01/09 | 123 | 123 | 121 | 123 | -0.81% | 160,300 | 57億4311万 | +0.82% | 20.03 | 1.76 |
| 01/08 | 124 | 124 | 122 | 124 | 0% | 275,400 | 57億8980万 | +1.64% | 20.19 | 1.77 |
| 01/07 | 124 | 125 | 123 | 124 | +1.64% | 176,300 | 57億8980万 | +2.48% | 20.19 | 1.77 |
| 01/06 | 123 | 124 | 122 | 122 | +0.83% | 139,300 | 56億9642万 | +0.83% | 19.87 | 1.74 |
| 2024 | ||||||||||
| 12/30 | 120 | 122 | 120 | 121 | +1.68% | 248,000 | 56億4973万 | 0% | 15.34 | 1.73 |
| 12/27 | 118 | 122 | 118 | 119 | -1.65% | 477,300 | 55億5634万 | -1.65% | 15.09 | 1.7 |
| 12/26 | 123 | 123 | 120 | 121 | -0.82% | 534,900 | 56億4973万 | 0% | 15.34 | 1.73 |
| 12/25 | 122 | 124 | 121 | 122 | 0% | 229,700 | 56億9642万 | +0.83% | 15.47 | 1.74 |
| 12/24 | 123 | 124 | 122 | 122 | -0.81% | 155,100 | 56億9642万 | +0.83% | 15.47 | 1.74 |
| 12/23 | 122 | 124 | 122 | 123 | +2.5% | 222,800 | 57億3514万 | +1.65% | 15.58 | 1.75 |
| 12/20 | 121 | 122 | 120 | 120 | -1.64% | 275,500 | 55億9526万 | 0% | 15.2 | 1.71 |
| 12/19 | 120 | 122 | 120 | 122 | 0% | 204,200 | 56億8851万 | +1.67% | 15.45 | 1.74 |
| 12/18 | 122 | 124 | 121 | 122 | -0.81% | 214,200 | 56億8851万 | +1.67% | 15.45 | 1.74 |
| 12/17 | 122 | 123 | 121 | 123 | +1.65% | 131,100 | 57億3514万 | +2.5% | 15.58 | 1.75 |
| 12/16 | 122 | 123 | 120 | 121 | 0% | 211,600 | 56億4189万 | +0.83% | 15.32 | 1.73 |
| 12/13 | 122 | 123 | 121 | 121 | 0% | 146,300 | 56億4189万 | +1.68% | 15.32 | 1.73 |
| 12/12 | 125 | 125 | 121 | 121 | -0.82% | 171,200 | 56億4189万 | +1.68% | 15.32 | 1.73 |
| 12/11 | 124 | 125 | 122 | 122 | -2.4% | 161,400 | 56億8851万 | +2.52% | 15.45 | 1.74 |
| 12/10 | 125 | 126 | 123 | 125 | 0% | 220,000 | 58億2840万 | +5.04% | 15.83 | 1.78 |
| 12/09 | 125 | 125 | 122 | 125 | +1.63% | 267,300 | 58億2840万 | +5.93% | 15.83 | 1.78 |
| 12/06 | 121 | 123 | 119 | 123 | +1.65% | 282,100 | 57億3514万 | +4.24% | 15.58 | 1.75 |
| 12/05 | 118 | 121 | 118 | 121 | +1.68% | 168,200 | 56億4189万 | +2.54% | 15.32 | 1.73 |
| 12/04 | 119 | 120 | 117 | 119 | -0.83% | 351,600 | 55億4863万 | +1.71% | 15.07 | 1.7 |
| 12/03 | 119 | 120 | 118 | 120 | +0.84% | 211,600 | 55億9526万 | +2.56% | 15.2 | 1.71 |
| 12/02 | 121 | 121 | 118 | 119 | -0.83% | 156,500 | 55億4863万 | +1.71% | 15.07 | 1.7 |
| 11/29 | 117 | 120 | 117 | 120 | +2.56% | 309,200 | 55億9526万 | +2.56% | 15.2 | 1.71 |
| 11/28 | 121 | 121 | 117 | 117 | -3.31% | 600,100 | 54億5538万 | +0.86% | 14.82 | 1.67 |
| 11/27 | 119 | 134 | 117 | 121 | +2.54% | 4,677,200 | 56億4189万 | +4.31% | 15.32 | 1.73 |
| 11/26 | 121 | 121 | 118 | 118 | -1.67% | 109,500 | 55億200万 | +1.72% | 14.94 | 1.68 |
| 11/25 | 121 | 122 | 119 | 120 | 0% | 106,000 | 55億9526万 | +3.45% | 15.2 | 1.71 |
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 | |
| 2016年 12月期 | 73 1,740 12/22 | 44 1,061 11/9 | 62,349,600 2,597,900 9/16 | 32億2387万 | 19億6582万 | +37.45% 1/30 | -10.38% 11/9 |
| 2017年 12月期 | 324 7,770 6/6 | 64 1,525 1/6 | 12,456,000 519,000 6/6 | 144億2345万 | 28億1499万 | +114.08% 6/5 | -16.32% 7/4 |
| 2018年 12月期 | 190 1,520 1/29 | 84 668 12/26 | 3,824,000 478,000 6/5 | 85億5729万 | 37億7513万 | +14.98% 6/11 | -26.83% 12/26 |
| 2019年 12月期 | 182 728 10/4 | 84 671 3/15 669 3/14 | 10,048,400 2,512,100 9/12 | 83億2235万 | 38億2953万 | +48.22% 10/3 | -13.89% 8/7 |
| 2020年 12月期 | 259 517 7/20 | 66 264 3/13 | 8,940,600 4,470,300 7/14 | 118億9927万 | 30億3732万 | +45.52% 5/18 | -36.97% 3/13 |
| 2021年 12月期 | 191 382 1/25 | 120 240 12/2 | 7,217,400 3,608,700 9/22 | 88億2786万 | 55億5120万 | +7.32% 9/14 | -12.9% 11/29 |
| 2022年 12月期 | 159 8/24 | 102 204 2/15 | 25,190,900 8/24 | 73億7823万 | 47億3076万 | +24.16% 8/23 | -12.66% 2/17 |
| 2023年 12月期 | 132 7/14 | 105 10/31 10/27 他2件 | 1,603,300 7/14 | 61億3071万 | 48億7670万 | +7.31% 11/30 | -6.55% 10/26 |
| 2024年 12月期 | 155 4/8 | 104 2/15 2/14 | 20,419,900 4/8 | 71億9894万 | 48億3025万 | +11.47% 7/16 | -16.81% 8/5 |
| 最新 | 112 2025/4/23 | 115,900 | 52億2950万 | -2.61% 115 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 170%（2.7倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/04/23 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
44円（2016/11/09） - 153%（2.53倍）
112円（4/23）