株価チャート
株価
5/19
- 前日 (5/16)
- 170
- 始値
- 170
- 高値
- 170
- 安値
- 162
- 終値 -4.12%
- 163
- 出来高 -66.7%
- 1,867,300
乖離率
- 株価（5日）
移動平均値 - -15.1%
192 - 株価（25日）
移動平均値 - -15.98%
194 - 出来高（5日）
移動平均値 - -13.44%
2,157,200
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 170 | 170 | 162 | 163 | -4.12% | 1,867,300 | 226億7497万 | -15.98% | - | 3.02 |
| 05/16 | 186 | 189 | 170 | 170 | -15.84% | 5,608,300 | 236億4875万 | -12.37% | - | 3.15 |
| 05/15 | 208 | 210 | 202 | 202 | -4.27% | 1,035,900 | 281億28万 | +3.59% | - | 3.74 |
| 05/14 | 211 | 213 | 209 | 211 | -1.4% | 963,500 | 293億5227万 | +9.33% | - | 3.91 |
| 05/13 | 217 | 218 | 211 | 214 | +1.42% | 1,311,000 | 297億6960万 | +11.46% | - | 3.96 |
| 05/12 | 210 | 212 | 208 | 211 | +1.44% | 1,019,500 | 293億5227万 | +9.9% | - | 3.91 |
| 05/09 | 201 | 210 | 201 | 208 | +4% | 1,353,100 | 289億3494万 | +8.33% | - | 3.85 |
| 05/08 | 202 | 202 | 197 | 200 | -0.5% | 766,500 | 278億2206万 | +3.63% | - | 3.71 |
| 05/07 | 202 | 203 | 199 | 201 | 0% | 638,700 | 279億6117万 | +4.15% | - | 3.72 |
| 05/02 | 201 | 203 | 198 | 201 | 0% | 616,100 | 279億6117万 | +3.61% | - | 3.72 |
| 05/01 | 200 | 202 | 197 | 201 | 0% | 603,600 | 279億6117万 | +3.08% | - | 3.72 |
| 04/30 | 201 | 204 | 196 | 201 | +2.55% | 890,200 | 279億6117万 | +2.55% | - | 3.72 |
| 04/28 | 191 | 198 | 190 | 196 | +2.62% | 873,100 | 272億6561万 | -1.01% | - | 3.63 |
| 04/25 | 192 | 194 | 189 | 191 | 0% | 744,000 | 265億7006万 | -4.02% | - | 3.54 |
| 04/24 | 193 | 196 | 188 | 191 | +0.53% | 1,439,500 | 265億7006万 | -4.98% | - | 3.54 |
| 04/23 | 192 | 194 | 187 | 190 | -0.52% | 1,105,000 | 264億3095万 | -6.4% | - | 3.52 |
| 04/22 | 189 | 191 | 187 | 191 | 0% | 555,600 | 265億7006万 | -6.83% | - | 3.54 |
| 04/21 | 189 | 194 | 187 | 191 | 0% | 847,800 | 264億8373万 | -7.73% | - | 3.54 |
| 04/18 | 184 | 191 | 184 | 191 | +2.69% | 699,000 | 264億8373万 | -8.17% | - | 3.54 |
| 04/17 | 183 | 186 | 183 | 186 | +1.09% | 745,600 | 257億9044万 | -11% | - | 3.45 |
| 04/16 | 189 | 191 | 183 | 184 | -2.65% | 736,300 | 255億1312万 | -12.8% | - | 3.41 |
| 04/15 | 192 | 193 | 189 | 189 | -0.53% | 689,700 | 262億641万 | -10.85% | - | 3.5 |
| 04/14 | 192 | 195 | 190 | 190 | -1.04% | 1,010,000 | 263億4507万 | -11.21% | - | 3.52 |
| 04/11 | 178 | 192 | 177 | 192 | +6.08% | 1,965,100 | 266億2239万 | -10.7% | - | 3.56 |
| 04/10 | 184 | 186 | 180 | 181 | +7.1% | 2,350,900 | 250億9715万 | -16.2% | - | 3.35 |
| 04/09 | 173 | 173 | 165 | 169 | -6.63% | 2,984,900 | 234億3325万 | -22.12% | - | 3.13 |
| 04/08 | 175 | 185 | 173 | 181 | +12.42% | 2,729,000 | 250億9715万 | -17.35% | - | 3.35 |
| 04/07 | 154 | 175 | 153 | 161 | -19.1% | 4,138,000 | 223億2398万 | -26.82% | - | 2.98 |
| 04/04 | 206 | 208 | 193 | 199 | -5.69% | 2,695,100 | 275億9300万 | -10.36% | - | 3.69 |
| 04/03 | 203 | 211 | 200 | 211 | -1.4% | 1,269,700 | 292億5690万 | -5.38% | - | 3.91 |
| 04/02 | 220 | 222 | 214 | 214 | -1.38% | 895,100 | 296億7287万 | -3.6% | - | 3.96 |
| 04/01 | 220 | 223 | 217 | 217 | 0% | 920,000 | 300億8885万 | -2.25% | - | 4.02 |
| 03/31 | 222 | 224 | 217 | 217 | -3.56% | 973,800 | 300億8885万 | -2.25% | - | 4.01 |
| 03/28 | 225 | 228 | 223 | 225 | +0.45% | 1,077,600 | 311億9811万 | +1.35% | - | 4.16 |
| 03/27 | 228 | 232 | 220 | 224 | -1.75% | 1,934,400 | 310億5945万 | +0.9% | - | 4.14 |
| 03/26 | 230 | 232 | 226 | 228 | -2.15% | 1,388,700 | 316億1409万 | +2.7% | - | 4.21 |
| 03/25 | 233 | 234 | 225 | 233 | 0% | 1,596,300 | 323億738万 | +4.95% | - | 4.3 |
| 03/24 | 239 | 243 | 233 | 233 | -1.27% | 1,293,800 | 323億738万 | +4.48% | - | 4.3 |
| 03/21 | 233 | 240 | 233 | 236 | +1.29% | 923,700 | 323億1743万 | +5.83% | - | 4.3 |
| 03/19 | 240 | 241 | 231 | 233 | -2.51% | 1,885,400 | 319億662万 | +4.02% | - | 4.25 |
| 03/18 | 241 | 242 | 236 | 239 | -0.83% | 1,562,700 | 327億2825万 | +6.7% | - | 4.36 |
| 03/17 | 225 | 241 | 224 | 241 | +7.59% | 2,877,200 | 330億213万 | +7.59% | - | 4.4 |
| 03/14 | 224 | 227 | 222 | 224 | +0.9% | 829,400 | 306億7417万 | +0.45% | - | 4.09 |
| 03/13 | 223 | 228 | 222 | 222 | 0% | 997,100 | 304億30万 | -0.89% | - | 4.05 |
| 03/12 | 225 | 225 | 220 | 222 | -0.45% | 720,300 | 304億30万 | -0.89% | - | 4.05 |
| 03/11 | 224 | 224 | 217 | 223 | -1.33% | 1,511,300 | 305億3724万 | -0.45% | - | 4.07 |
| 03/10 | 226 | 232 | 222 | 226 | +3.67% | 2,103,100 | 309億4805万 | +0.89% | - | 4.12 |
| 03/07 | 222 | 225 | 217 | 218 | -1.8% | 2,401,100 | 298億5254万 | -2.68% | - | 3.98 |
| 03/06 | 215 | 223 | 213 | 222 | +4.23% | 1,439,200 | 304億30万 | -0.45% | - | 4.05 |
| 03/05 | 201 | 213 | 201 | 213 | +5.45% | 1,446,500 | 291億6785万 | -4.48% | - | 3.88 |
| 03/04 | 205 | 207 | 199 | 202 | -2.88% | 2,092,900 | 276億6153万 | -9.42% | - | 3.68 |
| 03/03 | 213 | 214 | 207 | 208 | -2.8% | 1,506,500 | 284億8316万 | -6.73% | - | 3.79 |
| 02/28 | 220 | 222 | 212 | 214 | -1.83% | 2,181,800 | 293億479万 | -4.04% | - | 3.9 |
| 02/27 | 220 | 220 | 211 | 218 | +5.31% | 3,795,400 | 298億5254万 | -2.24% | - | 3.98 |
| 02/26 | 198 | 209 | 198 | 207 | +2.99% | 2,415,100 | 283億4622万 | -6.76% | - | 3.78 |
| 02/25 | 209 | 211 | 199 | 201 | -5.63% | 3,361,100 | 275億2459万 | -9.87% | - | 3.67 |
| 02/21 | 215 | 218 | 212 | 213 | -2.74% | 2,078,300 | 291億6785万 | -4.48% | - | 3.88 |
| 02/20 | 224 | 225 | 217 | 219 | -3.52% | 2,419,500 | 299億8948万 | -1.79% | - | 3.99 |
| 02/19 | 231 | 235 | 222 | 227 | -1.73% | 2,712,500 | 310億8499万 | +2.25% | - | 4.14 |
| 02/18 | 240 | 251 | 231 | 231 | -0.43% | 5,445,900 | 316億3274万 | +4.52% | - | 4.21 |
| 02/17 | 234 | 239 | 226 | 232 | -7.2% | 4,576,500 | 317億6968万 | +5.94% | - | 4.23 |
| 02/14 | 241 | 252 | 239 | 250 | +2.46% | 4,392,300 | 342億3457万 | +14.68% | - | 4.56 |
| 02/13 | 245 | 246 | 237 | 244 | -1.21% | 4,205,600 | 334億1294万 | +13.49% | - | 4.45 |
| 02/12 | 241 | 247 | 240 | 247 | +3.78% | 2,619,500 | 338億2376万 | +15.96% | - | 4.5 |
| 02/10 | 233 | 241 | 232 | 238 | +2.59% | 2,045,000 | 325億9131万 | +13.33% | - | 4.34 |
| 02/07 | 227 | 237 | 226 | 232 | +1.31% | 1,642,500 | 317億6968万 | +11.54% | - | 4.23 |
| 02/06 | 233 | 239 | 229 | 229 | -1.72% | 3,059,000 | 313億5887万 | +11.17% | - | 4.18 |
| 02/05 | 229 | 234 | 225 | 233 | +2.64% | 2,197,500 | 319億662万 | +14.78% | - | 4.25 |
| 02/04 | 224 | 230 | 223 | 227 | +2.71% | 1,873,700 | 310億8499万 | +13.5% | - | 4.14 |
| 02/03 | 219 | 226 | 214 | 221 | -0.45% | 1,953,100 | 302億6336万 | +11.62% | - | 4.03 |
| 01/31 | 217 | 226 | 216 | 222 | +0.91% | 1,985,900 | 304億30万 | +13.85% | - | 4.05 |
| 01/30 | 217 | 223 | 215 | 220 | +1.38% | 2,603,700 | 301億2642万 | +13.99% | - | 4.01 |
| 01/29 | 211 | 218 | 210 | 217 | +2.36% | 1,287,500 | 297億1561万 | +13.61% | - | 3.96 |
| 01/28 | 208 | 214 | 207 | 212 | +1.92% | 1,101,500 | 290億3091万 | +12.17% | - | 3.87 |
| 01/27 | 213 | 214 | 208 | 208 | -0.95% | 1,272,200 | 284億8316万 | +10.64% | - | 3.79 |
| 01/24 | 203 | 213 | 203 | 210 | +3.96% | 1,902,800 | 287億5704万 | +12.9% | - | 3.83 |
| 01/23 | 206 | 206 | 199 | 202 | -2.42% | 2,234,100 | 276億6153万 | +9.19% | - | 3.68 |
| 01/22 | 204 | 209 | 203 | 207 | +0.98% | 1,734,500 | 283億4622万 | +11.89% | - | 3.78 |
| 01/21 | 215 | 215 | 202 | 205 | -5.53% | 3,568,000 | 280億7235万 | +11.41% | - | 3.74 |
| 01/20 | 207 | 221 | 207 | 217 | +4.33% | 3,052,100 | 297億1561万 | +18.58% | - | 3.96 |
| 01/17 | 214 | 218 | 207 | 208 | -3.7% | 2,792,400 | 284億8316万 | +14.29% | - | 3.79 |
| 01/16 | 207 | 217 | 204 | 216 | +4.85% | 3,783,400 | 295億7867万 | +19.34% | - | 3.94 |
| 01/15 | 190 | 208 | 189 | 206 | +8.42% | 3,928,600 | 282億928万 | +14.44% | - | 3.76 |
| 01/14 | 190 | 195 | 187 | 190 | -1.04% | 1,699,900 | 260億1827万 | +5.56% | - | 3.46 |
| 01/10 | 191 | 198 | 190 | 192 | -1.03% | 2,546,900 | 262億9215万 | +6.67% | - | 3.5 |
| 01/09 | 186 | 195 | 183 | 194 | +2.65% | 3,857,800 | 265億6603万 | +7.78% | - | 3.54 |
| 01/08 | 189 | 195 | 188 | 189 | +1.61% | 8,466,400 | 258億8133万 | +5.59% | - | 3.45 |
| 01/07 | 182 | 189 | 180 | 186 | +3.91% | 1,790,700 | 254億7052万 | +3.91% | - | 3.39 |
| 01/06 | 179 | 183 | 178 | 179 | +2.29% | 2,089,200 | 245億1195万 | -0.56% | - | 3.26 |
| 2024 | ||||||||||
| 12/30 | 178 | 181 | 175 | 175 | -1.69% | 2,417,500 | 239億6420万 | -2.78% | - | 2.6 |
| 12/27 | 170 | 182 | 168 | 178 | +6.59% | 3,136,600 | 243億7501万 | -1.66% | - | 2.65 |
| 12/26 | 161 | 169 | 161 | 167 | +3.09% | 2,296,900 | 228億6869万 | -8.24% | - | 2.48 |
| 12/25 | 161 | 162 | 159 | 162 | +1.89% | 1,720,700 | 221億8400万 | -11.48% | - | 2.41 |
| 12/24 | 160 | 161 | 158 | 159 | -1.24% | 1,569,000 | 217億7318万 | -14.05% | - | 2.36 |
| 12/23 | 165 | 166 | 160 | 161 | -2.42% | 1,079,500 | 219億5368万 | -13.44% | - | 2.38 |
| 12/20 | 161 | 168 | 160 | 165 | +3.13% | 1,955,800 | 224億9911万 | -12.23% | - | 2.44 |
| 12/19 | 174 | 176 | 156 | 160 | -10.11% | 8,419,800 | 218億1732万 | -15.79% | - | 2.37 |
| 12/18 | 177 | 179 | 175 | 178 | +0.56% | 2,111,100 | 242億7177万 | -6.81% | - | 2.63 |
| 12/17 | 180 | 184 | 176 | 177 | -1.12% | 1,624,900 | 241億3541万 | -8.76% | - | 2.62 |
| 12/16 | 180 | 180 | 175 | 179 | -1.1% | 3,347,500 | 244億813万 | -8.67% | - | 2.65 |
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 | 262 419,000 6/20 | 122 97,500 1/23 | 3,228,000 4,035 2/27 | - | - | +35.56% 11/1 | -29.59% 9/18 |
| 2009年 3月期 | 183 146,000 6/11 | 20 16,410 3/12 16,000 3/11 | 5,772,000 7,215 6/11 | - | - | +29.49% 3/18 | -41.77% 2/23 |
| 2010年 3月期 | 51 40,000 3/25 40,500 3/24 | 20 16,610 1/18 16,300 12/29 他4件 | 8,505,600 10,632 3/25 | - | - | +72.56% 3/24 | -26.9% 11/19 |
| 2011年 3月期 | 54 43,000 6/17 | 15 12,300 3/16 | 16,616,800 20,771 6/17 | 68億2238万 | 19億5151万 | +50.84% 6/16 | -38.2% 3/15 |
| 2012年 3月期 | 27 21,860 9/2 | 17 13,500 8/9 | 9,215,200 11,519 9/2 | 34億6830万 | 21億4191万 | +25.58% 9/13 | -14.51% 8/9 |
| 2013年 3月期 | 71 565 3/29 | 18 14,150 6/5 | 42,472,800 5,309,100 10/4 | 89億6429万 | 22億4503万 | +95.36% 10/10 | -12.15% 11/13 |
| 2014年 3月期 | 334 1,336 10/4 | 51 408 4/2 | 16,477,600 4,119,400 8/30 | 423億9395万 | 64億7332万 | +70.24% 7/8 | -25.71% 2/5 |
| 2015年 3月期 | 242 967 11/6 967 9/18 | 134 539 5/20 536 5/19 | 4,977,200 1,244,300 6/5 | 306億8484万 | 171億354万 | +23.67% 9/3 | -18.85% 10/16 |
| 2016年 3月期 | 228 910 4/21 | 103 411 2/15 411 9/29 | 10,302,800 2,575,700 10/2 | 288億7612万 | 130億4185万 | +22.66% 11/24 | -22.33% 1/20 |
| 2017年 3月期 | 179 717 1/31 | 96 382 6/24 | 7,489,200 1,872,300 1/12 | 227億5184万 | 121億2162万 | +21.67% 7/28 | -14.65% 6/24 |
| 2018年 3月期 | 416 1,663 1/24 | 115 461 9/6 | 66,869,200 16,717,300 10/25 | 527億7114万 | 146億2845万 | +46.52% 11/17 | -24.49% 2/15 |
| 2019年 3月期 | 774 1,547 10/24 | 361 721 4/18 | 24,098,800 12,049,400 11/9 | 1048億2502万 | 457億6980万 | +26.41% 10/19 | -20.48% 11/12 |
| 2020年 3月期 | 598 1/15 | 211 3/17 | 14,506,400 1/10 | 814億6243万 | 287億4427万 | +22.11% 1/14 | -39.62% 3/13 |
| 2021年 3月期 | 385 3/18 | 241 7/31 | 4,745,300 1/20 | 524億5732万 | 328億3499万 | +17.05% 2/25 | -14.52% 6/15 |
| 2022年 3月期 | 381 4/1 | 142 2/24 | 8,937,600 12/17 | 519億1384万 | 193億5193万 | +14.46% 4/19 | -23.6% 8/17 |
| 2023年 3月期 | 340 10/20 10/19 | 158 4/13 4/12 | 13,069,000 5/30 | 463億4118万 | 215億3242万 | +35.8% 6/9 | -23.39% 2/15 |
| 2024年 3月期 | 308 3/13 3/12 | 120 2/15 | 51,288,900 3/12 | 419億9835万 | 163億6299万 | +90.17% 3/11 | -19% 4/15 |
| 2025年 3月期 | 252 2/14 | 156 12/19 | 8,466,400 1/8 | 345億845万 | 212億7189万 | +19.1% 1/16 | -26.7% 4/7 |
| 最新 | 163 2025/5/19 | 1,867,300 | 226億7497万 | -15.98% 194 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 120%（2.2倍）
- 2013/12/30 vs 2012/12/28
- 449%（5.49倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- 60%（1.6倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 68%（1.68倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/19 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
15円（2011/03/16） - 960%（10.6倍）
163円（5/19）