株価チャート
株価
5/13
- 前日 (5/12)
- 132
- 始値
- 134
- 高値
- 135
- 安値
- 132
- 終値 +2.27%
- 135
- 出来高 -19.07%
- 266,100
乖離率
- 株価（5日）
移動平均値 - +0.75%
134 - 株価（25日）
移動平均値 - +3.05%
131 - 出来高（5日）
移動平均値 - -73.34%
997,980
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 134 | 135 | 132 | 135 | +2.27% | 266,100 | 95億3443万 | +3.05% | - | 3.21 |
| 05/12 | 135 | 138 | 132 | 132 | -2.22% | 328,800 | 93億2256万 | +0.76% | - | 3.14 |
| 05/09 | 133 | 144 | 131 | 135 | +2.27% | 4,111,300 | 95億3443万 | +3.05% | - | 3.21 |
| 05/08 | 135 | 135 | 132 | 132 | -2.22% | 101,400 | 93億2256万 | +0.76% | - | 3.14 |
| 05/07 | 133 | 135 | 131 | 135 | +1.5% | 182,300 | 95億3443万 | +2.27% | - | 3.21 |
| 05/02 | 133 | 135 | 132 | 133 | -0.75% | 182,700 | 93億9318万 | +0.76% | - | 3.17 |
| 05/01 | 132 | 139 | 130 | 134 | +1.52% | 3,507,700 | 94億6381万 | +0.75% | - | 3.19 |
| 04/30 | 132 | 132 | 130 | 132 | +0.76% | 112,300 | 93億2256万 | -1.49% | - | 3.14 |
| 04/28 | 131 | 133 | 131 | 131 | 0% | 69,800 | 92億5193万 | -2.24% | - | 3.12 |
| 04/25 | 132 | 132 | 131 | 131 | -0.76% | 108,400 | 92億5193万 | -2.96% | - | 3.12 |
| 04/24 | 133 | 136 | 129 | 132 | 0% | 1,368,000 | 93億2256万 | -2.94% | - | 3.14 |
| 04/23 | 134 | 135 | 132 | 132 | 0% | 143,600 | 93億2256万 | -3.65% | - | 3.14 |
| 04/22 | 136 | 136 | 132 | 132 | -2.94% | 125,700 | 93億2256万 | -4.35% | - | 3.14 |
| 04/21 | 134 | 140 | 129 | 136 | +0.74% | 942,900 | 96億506万 | -2.16% | - | 3.24 |
| 04/18 | 130 | 136 | 130 | 135 | +3.85% | 210,400 | 95億3443万 | -2.88% | - | 3.21 |
| 04/17 | 131 | 132 | 129 | 130 | -1.52% | 258,300 | 91億8130万 | -7.14% | - | 3.1 |
| 04/16 | 133 | 134 | 130 | 132 | 0% | 432,800 | 93億2256万 | -5.71% | - | 3.14 |
| 04/15 | 134 | 142 | 130 | 132 | -0.75% | 3,459,900 | 93億2256万 | -6.38% | - | 3.14 |
| 04/14 | 129 | 149 | 128 | 133 | +3.91% | 5,010,300 | 93億9318万 | -5.67% | - | 3.17 |
| 04/11 | 122 | 129 | 120 | 128 | +2.4% | 418,500 | 90億4005万 | -9.86% | - | 3.05 |
| 04/10 | 126 | 127 | 124 | 125 | +5.04% | 268,000 | 88億2818万 | -11.97% | - | 2.98 |
| 04/09 | 123 | 128 | 113 | 119 | -5.56% | 3,550,500 | 84億442万 | -16.78% | - | 2.83 |
| 04/08 | 117 | 138 | 116 | 126 | +11.5% | 2,671,600 | 88億9880万 | -12.5% | - | 3 |
| 04/07 | 115 | 123 | 113 | 113 | -12.4% | 1,145,800 | 79億8067万 | -22.07% | - | 2.69 |
| 04/04 | 134 | 134 | 123 | 129 | -4.44% | 1,064,400 | 91億1068万 | -11.64% | - | 3.07 |
| 04/03 | 134 | 140 | 133 | 135 | -2.88% | 399,500 | 95億3443万 | -8.16% | - | 3.21 |
| 04/02 | 145 | 145 | 139 | 139 | -3.47% | 327,200 | 98億1693万 | -6.08% | - | 3.31 |
| 04/01 | 145 | 147 | 142 | 144 | 0% | 175,800 | 101億7006万 | -2.7% | - | 3.43 |
| 03/31 | 146 | 148 | 140 | 144 | -3.36% | 425,300 | 101億7006万 | -2.7% | - | 3.43 |
| 03/28 | 153 | 154 | 149 | 149 | -1.97% | 186,100 | 105億2319万 | +0.68% | - | 3.55 |
| 03/27 | 149 | 152 | 148 | 152 | +0.66% | 170,100 | 107億3506万 | +2.7% | - | 3.62 |
| 03/26 | 148 | 151 | 147 | 151 | +2.72% | 143,000 | 106億6444万 | +1.34% | - | 3.6 |
| 03/25 | 151 | 153 | 146 | 147 | -2% | 407,700 | 103億8194万 | -1.34% | - | 3.5 |
| 03/24 | 155 | 155 | 150 | 150 | -1.96% | 177,600 | 105億9381万 | +0.67% | - | 3.57 |
| 03/21 | 153 | 156 | 151 | 153 | 0% | 162,200 | 108億569万 | +2.68% | - | 3.64 |
| 03/19 | 151 | 154 | 151 | 153 | +0.66% | 242,900 | 108億569万 | +3.38% | - | 3.64 |
| 03/18 | 155 | 155 | 151 | 152 | -2.56% | 283,200 | 107億3506万 | +2.7% | - | 3.62 |
| 03/17 | 160 | 160 | 153 | 156 | -1.89% | 828,700 | 110億1757万 | +6.12% | - | 3.71 |
| 03/14 | 146 | 159 | 146 | 159 | +10.42% | 1,356,500 | 112億2944万 | +8.16% | - | 3.79 |
| 03/13 | 144 | 146 | 144 | 144 | 0% | 106,200 | 101億7006万 | -1.37% | - | 3.43 |
| 03/12 | 143 | 146 | 143 | 144 | -0.69% | 135,000 | 101億7006万 | -1.37% | - | 3.43 |
| 03/11 | 143 | 145 | 141 | 145 | 0% | 149,200 | 102億4069万 | -0.68% | - | 3.45 |
| 03/10 | 144 | 146 | 141 | 145 | +1.4% | 252,100 | 102億4069万 | 0% | - | 3.45 |
| 03/07 | 144 | 146 | 142 | 143 | -1.38% | 128,500 | 100億9944万 | -1.38% | - | 3.41 |
| 03/06 | 146 | 146 | 143 | 145 | +0.69% | 93,800 | 102億4069万 | 0% | - | 3.45 |
| 03/05 | 141 | 145 | 141 | 144 | +0.7% | 154,800 | 101億7006万 | -0.69% | - | 3.43 |
| 03/04 | 147 | 148 | 143 | 143 | -2.72% | 248,100 | 100億9944万 | -1.38% | - | 3.41 |
| 03/03 | 149 | 150 | 146 | 147 | +1.38% | 119,500 | 103億8194万 | +1.38% | - | 3.5 |
| 02/28 | 146 | 152 | 143 | 145 | -0.68% | 490,800 | 102億4069万 | 0% | - | 3.45 |
| 02/27 | 147 | 149 | 145 | 146 | -2.67% | 282,700 | 103億1131万 | +1.39% | - | 3.48 |
| 02/26 | 147 | 150 | 147 | 150 | +2.04% | 166,100 | 105億9381万 | +4.17% | - | 3.57 |
| 02/25 | 148 | 152 | 147 | 147 | -2% | 246,300 | 103億8194万 | +2.08% | - | 3.5 |
| 02/21 | 148 | 151 | 148 | 150 | +0.67% | 172,000 | 105億9381万 | +4.9% | - | 3.57 |
| 02/20 | 148 | 153 | 148 | 149 | -0.67% | 189,800 | 105億2319万 | +4.2% | - | 3.55 |
| 02/19 | 158 | 158 | 149 | 150 | -4.46% | 495,000 | 105億9381万 | +5.63% | - | 3.57 |
| 02/18 | 153 | 157 | 150 | 157 | +2.61% | 325,400 | 110億8819万 | +10.56% | - | 3.74 |
| 02/17 | 145 | 154 | 144 | 153 | +3.38% | 466,300 | 108億569万 | +8.51% | - | 3.64 |
| 02/14 | 147 | 149 | 145 | 148 | +0.68% | 358,200 | 104億5256万 | +4.96% | - | 3.52 |
| 02/13 | 143 | 148 | 142 | 147 | +1.38% | 215,900 | 103億8194万 | +4.26% | - | 3.5 |
| 02/12 | 143 | 145 | 141 | 145 | +1.4% | 117,300 | 102億4069万 | +2.84% | - | 3.45 |
| 02/10 | 141 | 144 | 140 | 143 | +2.88% | 181,900 | 100億9944万 | +1.42% | - | 3.41 |
| 02/07 | 140 | 141 | 139 | 139 | -1.42% | 132,600 | 98億1693万 | -1.42% | - | 3.31 |
| 02/06 | 140 | 142 | 140 | 141 | 0% | 127,900 | 99億5818万 | -0.7% | - | 3.36 |
| 02/05 | 138 | 141 | 138 | 141 | +0.71% | 120,800 | 99億5818万 | -0.7% | - | 3.36 |
| 02/04 | 137 | 140 | 137 | 140 | +2.94% | 191,000 | 98億8756万 | -1.41% | - | 3.33 |
| 02/03 | 138 | 138 | 136 | 136 | -2.86% | 189,600 | 96億506万 | -4.23% | - | 3.24 |
| 01/31 | 141 | 141 | 139 | 140 | 0% | 87,800 | 98億8756万 | -1.41% | - | 3.33 |
| 01/30 | 144 | 144 | 140 | 140 | -2.1% | 143,800 | 98億8756万 | -1.41% | - | 3.33 |
| 01/29 | 145 | 145 | 142 | 143 | -2.05% | 177,900 | 100億9944万 | 0% | - | 3.41 |
| 01/28 | 144 | 146 | 143 | 146 | +1.39% | 135,200 | 103億1131万 | +2.1% | - | 3.48 |
| 01/27 | 140 | 145 | 140 | 144 | +2.13% | 246,200 | 101億7006万 | +0.7% | - | 3.43 |
| 01/24 | 138 | 142 | 137 | 141 | +2.92% | 254,500 | 99億5818万 | -2.08% | - | 3.36 |
| 01/23 | 138 | 139 | 136 | 137 | -0.72% | 155,500 | 96億7568万 | -5.52% | - | 3.26 |
| 01/22 | 136 | 138 | 135 | 138 | +2.99% | 163,900 | 97億4631万 | -4.83% | - | 3.29 |
| 01/21 | 139 | 139 | 134 | 134 | -3.6% | 374,600 | 94億6381万 | -8.22% | - | 3.19 |
| 01/20 | 137 | 141 | 137 | 139 | +2.21% | 150,000 | 98億1693万 | -5.44% | - | 3.31 |
| 01/17 | 135 | 137 | 134 | 136 | 0% | 333,900 | 96億506万 | -8.11% | - | 3.24 |
| 01/16 | 141 | 141 | 136 | 136 | -2.86% | 358,800 | 96億506万 | -8.72% | - | 3.24 |
| 01/15 | 143 | 143 | 140 | 140 | -1.41% | 174,600 | 98億8756万 | -6.67% | - | 3.33 |
| 01/14 | 147 | 148 | 142 | 142 | -4.05% | 388,900 | 100億2881万 | -5.96% | - | 3.38 |
| 01/10 | 145 | 148 | 145 | 148 | +0.68% | 179,500 | 104億5256万 | -2.63% | - | 3.52 |
| 01/09 | 145 | 147 | 144 | 147 | +0.68% | 249,800 | 103億8194万 | -3.92% | - | 3.5 |
| 01/08 | 148 | 148 | 145 | 146 | -0.68% | 236,300 | 103億1131万 | -5.19% | - | 3.48 |
| 01/07 | 150 | 150 | 146 | 147 | -0.68% | 156,200 | 103億8194万 | -5.16% | - | 3.5 |
| 01/06 | 149 | 151 | 148 | 148 | +0.68% | 264,200 | 104億5256万 | -4.52% | - | 3.52 |
| 2024 | ||||||||||
| 12/30 | 146 | 149 | 145 | 147 | +0.68% | 260,400 | 103億8194万 | -5.77% | - | 3.5 |
| 12/27 | 145 | 150 | 144 | 146 | +2.1% | 451,600 | 103億1131万 | -7.01% | - | 3.48 |
| 12/26 | 143 | 147 | 141 | 143 | +0.7% | 714,800 | 100億9944万 | -9.49% | - | 3.41 |
| 12/25 | 140 | 143 | 138 | 142 | +2.16% | 842,700 | 100億2881万 | -10.69% | - | 3.38 |
| 12/24 | 140 | 141 | 138 | 139 | -2.11% | 753,400 | 98億1693万 | -13.13% | - | 3.31 |
| 12/23 | 142 | 145 | 140 | 142 | -1.39% | 598,000 | 100億2881万 | -11.8% | - | 3.38 |
| 12/20 | 149 | 150 | 144 | 144 | -4% | 579,600 | 101億7006万 | -11.11% | - | 3.43 |
| 12/19 | 152 | 153 | 149 | 150 | -1.96% | 333,700 | 105億9381万 | -7.98% | - | 3.57 |
| 12/18 | 155 | 156 | 152 | 153 | -1.29% | 228,200 | 108億569万 | -6.13% | - | 3.64 |
| 12/17 | 158 | 158 | 153 | 155 | -0.64% | 311,400 | 109億4694万 | -5.49% | - | 3.69 |
| 12/16 | 161 | 165 | 155 | 156 | -2.5% | 1,187,700 | 110億1757万 | -4.88% | - | 3.71 |
| 12/13 | 160 | 161 | 159 | 160 | +0.63% | 356,500 | 113億7万 | -3.03% | - | 3.81 |
| 12/12 | 160 | 162 | 158 | 159 | 0% | 333,200 | 112億2944万 | -3.64% | - | 3.79 |
| 12/11 | 162 | 162 | 159 | 159 | -1.85% | 187,500 | 112億2944万 | -3.64% | - | 3.79 |
| 12/10 | 162 | 162 | 159 | 162 | 0% | 508,800 | 114億4132万 | -1.82% | - | 3.86 |
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 | 310 32,759 3/6 | 191 20,144 3/28 | 6,320,751 59,782 3/6 | - | - | - | -13.03% 4/23 |
| 2009年 3月期 | 279 29,538 6/25 | 38 4,039 10/10 | 1,662,287 15,722 12/19 | - | - | +64.48% 12/18 | -56.11% 10/10 |
| 2010年 3月期 | 432 45,723 9/17 | 120 12,675 5/18 12,675 4/7 | 1,631,308 15,429 9/16 | - | - | +88.5% 9/16 | -33.97% 11/17 |
| 2011年 3月期 | 641 64,100 1/18 | 95 10,132 10/19 10,072 10/15 | 8,294,900 82,949 1/19 | 87億1417万 | 12億9504万 | +184.14% 1/17 | -36.12% 3/15 |
| 2012年 3月期 | 438 43,800 1/18 | 183 18,310 8/9 | 2,994,400 29,944 6/1 | 59億5446万 | 24億8918万 | +54.25% 1/17 | -19.56% 8/8 |
| 2013年 3月期 | 4,955 495,500 2/26 | 305 30,500 6/4 | 10,434,300 104,343 1/30 | 673億6153万 | 41億4637万 | +141.44% 1/28 | -34.49% 6/4 |
| 2014年 3月期 | 5,630 563,000 5/8 | 1,201 3/27 | 9,559,700 95,597 5/8 | 765億3792万 | 483億5850万 | +58.11% 9/18 | -37.51% 6/7 |
| 2015年 3月期 | 2,156 6/25 | 885 5/21 | 15,236,600 6/25 | 868億2255万 | 356億3912万 | +46.36% 6/24 | -21.56% 5/12 |
| 2016年 3月期 | 1,501 3/31 | 720 8/25 | 9,041,200 9/11 | 639億8591万 | 306億7981万 | +46.76% 4/14 | -23.95% 8/25 |
| 2017年 3月期 | 2,095 4/19 | 735 3/31 | 10,624,700 4/14 | 893億745万 | 317億3684万 | +13.67% 10/4 | -22.87% 6/16 |
| 2018年 3月期 | 1,337 1/24 | 618 9/8 4/13 | 15,905,800 1/24 | 577億6827万 | 266億9721万 | +59.35% 1/24 | -24.07% 3/9 |
| 2019年 3月期 | 804 4/10 | 281 12/25 | 13,412,000 3/15 | 347億5819万 | 130億9813万 | +30.96% 2/27 | -24.7% 12/25 |
| 2020年 3月期 | 481 4/22 | 167 3/13 | 10,979,000 12/30 | 225億2695万 | 110億3158万 | +19.89% 12/4 | -26.75% 3/13 |
| 2021年 3月期 | 752 6/17 | 196 4/6 | 58,382,800 6/12 | 496億7516万 | 129億4725万 | +103.26% 6/11 | -24.76% 7/17 |
| 2022年 3月期 | 342 9/1 | 214 1/31 | 17,731,900 9/1 | 239億4385万 | 149億8240万 | +13.72% 9/1 | -12.98% 1/28 |
| 2023年 3月期 | 303 6/9 | 163 12/28 | 14,864,400 1/30 | 212億1341万 | 114億3470万 | +34.01% 1/27 | -25.86% 7/20 |
| 2024年 3月期 | 259 11/24 | 163 10/24 | 8,215,200 11/14 | 182億3182万 | 114億7408万 | +33.15% 11/24 | -14.01% 10/23 |
| 最新 | 135 2025/5/13 | 266,100 | 95億3443万 | +3.05% 131 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 154%（2.54倍）
- 2010/12/30 vs 2009/12/30
- -55%（0.45倍）
- 2011/12/30 vs 2010/12/30
- 97%（1.97倍）
- 2012/12/28 vs 2011/12/30
- 308%（4.08倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/05/13 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
38円（2008/10/10） - 253%（3.53倍）
135円（5/13）