株価チャート
株価
5/2
- 前日 (5/1)
- 284
- 始値
- 281
- 高値
- 287
- 安値
- 278
- 終値 -1.41%
- 280
- 出来高 +17.03%
- 48,100
乖離率
- 株価（5日）
移動平均値 - +1.08%
277 - 株価（25日）
移動平均値 - +6.46%
263 - 出来高（5日）
移動平均値 - -7%
51,720
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 281 | 287 | 278 | 280 | -1.41% | 48,100 | 53億5010万 | +6.46% | - | 2.16 |
| 05/01 | 279 | 284 | 275 | 284 | +1.79% | 41,100 | 54億2653万 | +7.98% | - | 2.19 |
| 04/30 | 270 | 279 | 268 | 279 | +2.57% | 38,200 | 53億3099万 | +5.68% | - | 2.15 |
| 04/28 | 269 | 277 | 267 | 272 | +1.49% | 63,000 | 51億9724万 | +2.64% | - | 2.1 |
| 04/25 | 256 | 271 | 255 | 268 | +5.51% | 68,200 | 51億2081万 | +1.13% | - | 2.07 |
| 04/24 | 253 | 256 | 252 | 254 | +0.4% | 32,600 | 48億5330万 | -4.51% | - | 1.96 |
| 04/23 | 257 | 257 | 250 | 253 | +1.2% | 57,200 | 48億3419万 | -5.24% | - | 1.95 |
| 04/22 | 263 | 267 | 250 | 250 | -5.3% | 86,500 | 47億7687万 | -6.72% | - | 1.93 |
| 04/21 | 264 | 272 | 262 | 264 | -1.49% | 72,000 | 50億4438万 | -2.22% | - | 2.04 |
| 04/18 | 254 | 268 | 251 | 268 | +6.35% | 190,100 | 51億2081万 | -0.74% | - | 2.07 |
| 04/17 | 248 | 257 | 246 | 252 | +1.2% | 139,800 | 48億1509万 | -7.01% | - | 1.94 |
| 04/16 | 251 | 267 | 240 | 249 | +1.22% | 251,200 | 47億5776万 | -8.46% | - | 1.92 |
| 04/15 | 257 | 268 | 241 | 246 | -3.53% | 472,800 | 47億44万 | -9.89% | - | 1.9 |
| 04/14 | 259 | 285 | 254 | 255 | +0.79% | 436,600 | 48億7241万 | -6.93% | - | 1.97 |
| 04/11 | 242 | 255 | 242 | 253 | +2.43% | 67,100 | 48億3419万 | -8% | - | 1.95 |
| 04/10 | 257 | 263 | 238 | 247 | +2.49% | 160,200 | 47億1955万 | -10.51% | - | 1.91 |
| 04/09 | 241 | 246 | 235 | 241 | -3.21% | 134,700 | 46億490万 | -13% | - | 1.86 |
| 04/08 | 235 | 252 | 235 | 249 | +8.26% | 117,600 | 47億5776万 | -10.43% | - | 1.92 |
| 04/07 | 221 | 247 | 220 | 230 | -11.2% | 391,600 | 43億9472万 | -17.86% | - | 1.77 |
| 04/04 | 263 | 266 | 251 | 259 | -2.63% | 312,300 | 49億4884万 | -8.16% | - | 2 |
| 04/03 | 269 | 273 | 263 | 266 | -3.27% | 132,300 | 50億8259万 | -6.34% | - | 2.05 |
| 04/02 | 286 | 286 | 275 | 275 | -2.48% | 69,200 | 52億5456万 | -3.51% | - | 2.12 |
| 04/01 | 293 | 296 | 282 | 282 | -2.76% | 47,900 | 53億8831万 | -1.05% | - | 2.18 |
| 03/31 | 294 | 296 | 285 | 290 | -3.01% | 73,800 | 55億4117万 | +1.4% | - | 2.24 |
| 03/28 | 297 | 307 | 297 | 299 | +1.01% | 63,800 | 57億1314万 | +4.55% | - | 2.31 |
| 03/27 | 294 | 297 | 290 | 296 | +1.02% | 58,900 | 56億5582万 | +3.14% | - | 2.28 |
| 03/26 | 305 | 306 | 293 | 293 | -3.3% | 98,400 | 55億9849万 | +1.74% | - | 2.26 |
| 03/25 | 299 | 305 | 296 | 303 | +4.12% | 116,100 | 57億8957万 | +4.84% | - | 2.34 |
| 03/24 | 286 | 295 | 286 | 291 | +2.46% | 32,100 | 55億6028万 | +0.69% | - | 2.24 |
| 03/21 | 286 | 292 | 284 | 284 | -0.7% | 55,400 | 54億2653万 | -2.07% | - | 2.19 |
| 03/19 | 278 | 286 | 278 | 286 | +2.14% | 37,300 | 54億6474万 | -1.72% | - | 2.21 |
| 03/18 | 282 | 285 | 280 | 280 | -0.71% | 36,500 | 53億5010万 | -3.78% | - | 2.16 |
| 03/17 | 280 | 284 | 280 | 282 | 0% | 23,700 | 53億8831万 | -3.09% | - | 2.18 |
| 03/14 | 282 | 283 | 279 | 282 | 0% | 50,800 | 53億8831万 | -3.42% | - | 2.18 |
| 03/13 | 280 | 283 | 276 | 282 | +1.44% | 23,100 | 53億8831万 | -3.42% | - | 2.18 |
| 03/12 | 271 | 282 | 271 | 278 | +1.83% | 25,400 | 53億1188万 | -4.79% | - | 2.14 |
| 03/11 | 279 | 279 | 267 | 273 | -2.5% | 112,600 | 52億1634万 | -6.51% | - | 2.11 |
| 03/10 | 277 | 282 | 272 | 280 | +2.19% | 35,400 | 53億5010万 | -4.44% | - | 2.16 |
| 03/07 | 273 | 280 | 272 | 274 | -1.08% | 36,600 | 52億3545万 | -6.8% | - | 2.11 |
| 03/06 | 274 | 280 | 274 | 277 | +1.09% | 21,300 | 52億9277万 | -6.1% | - | 2.14 |
| 03/05 | 270 | 277 | 270 | 274 | -0.72% | 68,900 | 52億3545万 | -7.43% | - | 2.11 |
| 03/04 | 280 | 283 | 270 | 276 | -3.5% | 105,200 | 52億7367万 | -7.07% | - | 2.13 |
| 03/03 | 288 | 289 | 282 | 286 | +0.35% | 51,000 | 54億6474万 | -4.03% | - | 2.21 |
| 02/28 | 291 | 293 | 281 | 285 | -3.39% | 94,500 | 54億4563万 | -4.04% | - | 2.2 |
| 02/27 | 291 | 300 | 288 | 295 | +1.37% | 66,900 | 56億3671万 | -0.34% | - | 2.28 |
| 02/26 | 297 | 302 | 290 | 291 | -1.02% | 46,500 | 55億6028万 | -1.36% | - | 2.24 |
| 02/25 | 294 | 297 | 288 | 294 | 0% | 66,000 | 56億1760万 | 0% | - | 2.27 |
| 02/21 | 299 | 300 | 291 | 294 | -1.67% | 75,400 | 56億1760万 | +0.34% | - | 2.27 |
| 02/20 | 306 | 306 | 299 | 299 | -2.92% | 61,200 | 57億1314万 | +2.4% | - | 2.31 |
| 02/19 | 320 | 323 | 305 | 308 | -4.05% | 117,900 | 58億8511万 | +5.84% | - | 2.38 |
| 02/18 | 330 | 331 | 320 | 321 | -0.62% | 130,400 | 61億3350万 | +10.69% | - | 2.48 |
| 02/17 | 305 | 326 | 305 | 323 | +5.56% | 170,200 | 61億7172万 | +11.76% | - | 2.49 |
| 02/14 | 312 | 318 | 304 | 306 | -1.61% | 158,500 | 58億4689万 | +6.62% | - | 2.36 |
| 02/13 | 306 | 318 | 302 | 311 | 0% | 144,300 | 59億4243万 | +8.36% | - | 2.4 |
| 02/12 | 295 | 313 | 295 | 311 | +7.24% | 176,400 | 59億4243万 | +8.74% | - | 2.4 |
| 02/10 | 294 | 295 | 289 | 290 | -0.34% | 34,400 | 55億4117万 | +1.75% | - | 2.24 |
| 02/07 | 291 | 293 | 287 | 291 | +0.34% | 30,700 | 55億6028万 | +2.11% | - | 2.24 |
| 02/06 | 288 | 291 | 288 | 290 | +1.75% | 17,900 | 55億4117万 | +1.4% | - | 2.24 |
| 02/05 | 283 | 289 | 283 | 285 | 0% | 30,800 | 54億4563万 | -0.35% | - | 2.2 |
| 02/04 | 290 | 291 | 285 | 285 | -0.7% | 41,800 | 54億4563万 | 0% | - | 2.2 |
| 02/03 | 292 | 292 | 283 | 287 | -2.71% | 57,200 | 54億8385万 | +0.7% | - | 2.21 |
| 01/31 | 298 | 305 | 288 | 295 | -1.67% | 84,200 | 56億3671万 | +3.87% | - | 2.28 |
| 01/30 | 302 | 304 | 293 | 300 | -1.96% | 83,600 | 57億3225万 | +6.01% | - | 2.31 |
| 01/29 | 305 | 311 | 299 | 306 | +2% | 130,000 | 58億4689万 | +8.13% | - | 2.36 |
| 01/28 | 296 | 306 | 296 | 300 | -0.33% | 82,500 | 57億3225万 | +6.38% | - | 2.31 |
| 01/27 | 292 | 301 | 286 | 301 | +5.99% | 135,500 | 57億5135万 | +7.12% | - | 2.32 |
| 01/24 | 266 | 289 | 266 | 284 | +6.77% | 174,100 | 54億2653万 | +1.07% | - | 2.19 |
| 01/23 | 266 | 266 | 260 | 266 | 0% | 63,400 | 50億8259万 | -5.67% | - | 2.05 |
| 01/22 | 264 | 268 | 264 | 266 | +1.14% | 53,400 | 50億8259万 | -6.34% | - | 2.05 |
| 01/21 | 273 | 273 | 261 | 263 | -3.31% | 95,600 | 50億2527万 | -8.04% | - | 2.03 |
| 01/20 | 268 | 274 | 267 | 272 | +1.87% | 73,200 | 51億9724万 | -5.56% | - | 2.1 |
| 01/17 | 270 | 270 | 264 | 267 | -1.11% | 77,900 | 51億170万 | -7.93% | - | 2.06 |
| 01/16 | 279 | 282 | 269 | 270 | -2.53% | 148,200 | 51億5902万 | -7.53% | - | 2.08 |
| 01/15 | 287 | 288 | 277 | 277 | -3.82% | 79,100 | 52億9277万 | -5.78% | - | 2.14 |
| 01/14 | 284 | 288 | 281 | 288 | +0.7% | 58,600 | 55億296万 | -2.7% | - | 2.22 |
| 01/10 | 287 | 288 | 283 | 286 | -0.35% | 52,700 | 54億6474万 | -3.7% | - | 2.21 |
| 01/09 | 289 | 289 | 281 | 287 | -0.35% | 81,800 | 54億8385万 | -3.69% | - | 2.21 |
| 01/08 | 285 | 289 | 283 | 288 | -0.35% | 113,900 | 55億296万 | -3.68% | - | 2.22 |
| 01/07 | 292 | 293 | 285 | 289 | -0.69% | 88,400 | 55億2206万 | -3.67% | - | 2.23 |
| 01/06 | 300 | 305 | 291 | 291 | -3% | 112,500 | 55億6028万 | -3.32% | - | 2.24 |
| 2024 | ||||||||||
| 12/30 | 295 | 307 | 293 | 300 | +1.69% | 168,700 | 57億3225万 | -0.99% | - | 2.31 |
| 12/27 | 300 | 304 | 292 | 295 | -0.34% | 208,100 | 56億3671万 | -2.64% | - | 2.28 |
| 12/26 | 291 | 315 | 287 | 296 | +9.63% | 622,400 | 56億5582万 | -2.63% | - | 2.28 |
| 12/25 | 273 | 276 | 265 | 270 | -1.46% | 125,400 | 51億5902万 | -11.18% | - | 2.08 |
| 12/24 | 275 | 275 | 263 | 274 | +1.48% | 354,700 | 52億3545万 | -10.16% | - | 2.11 |
| 12/23 | 277 | 277 | 263 | 270 | -3.23% | 503,100 | 51億5902万 | -11.76% | - | 2.08 |
| 12/20 | 283 | 288 | 277 | 279 | -1.41% | 102,800 | 53億3099万 | -8.82% | - | 2.15 |
| 12/19 | 274 | 283 | 274 | 283 | +0.35% | 159,400 | 54億742万 | -7.52% | - | 2.18 |
| 12/18 | 291 | 291 | 282 | 282 | -2.76% | 92,800 | 53億8831万 | -8.14% | - | 2.18 |
| 12/17 | 301 | 303 | 289 | 290 | -3.97% | 187,600 | 55億4117万 | -5.84% | - | 2.24 |
| 12/16 | 309 | 309 | 302 | 302 | -2.89% | 61,100 | 57億7046万 | -2.27% | - | 2.33 |
| 12/13 | 314 | 314 | 307 | 311 | +0.65% | 70,600 | 59億4243万 | +0.32% | - | 2.4 |
| 12/12 | 302 | 309 | 301 | 309 | +3% | 135,300 | 59億421万 | -0.32% | - | 2.38 |
| 12/11 | 311 | 313 | 299 | 300 | -3.85% | 166,200 | 57億3225万 | -3.23% | - | 2.31 |
| 12/10 | 330 | 330 | 311 | 312 | -5.74% | 126,800 | 59億6154万 | +0.32% | - | 2.41 |
| 12/09 | 324 | 331 | 324 | 331 | +2.8% | 126,000 | 63億2458万 | +6.43% | - | 2.55 |
| 12/06 | 317 | 327 | 317 | 322 | +0.63% | 100,600 | 61億5261万 | +4.21% | - | 2.48 |
| 12/05 | 316 | 320 | 315 | 320 | +2.24% | 45,200 | 61億1440万 | +3.56% | - | 2.47 |
| 12/04 | 316 | 317 | 310 | 313 | -1.26% | 58,500 | 59億8064万 | +1.29% | - | 2.41 |
| 12/03 | 319 | 323 | 315 | 317 | -0.31% | 38,300 | 60億5707万 | +2.59% | - | 2.45 |
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 | 1,490 149,000 6/25 | 195 19,500 10/8 | 1,843,500 18,435 6/23 | - | - | +147.89% 12/17 | -46.05% 10/8 |
| 2009年 12月期 | 1,019 101,900 1/21 | 450 45,000 3/10 | 305,600 3,056 1/20 | - | - | +28.84% 6/15 | -34.09% 2/23 |
| 2010年 12月期 | 675 67,500 4/5 | 360 36,000 11/8 | 224,000 2,240 3/31 | 39億6292万 | 21億1356万 | +23.35% 4/2 | -27.11% 5/25 |
| 2011年 12月期 | 542 54,200 5/30 | 217 21,700 3/17 21,700 3/16 | 1,017,200 10,172 5/30 | 31億8208万 | 12億7400万 | +43.2% 5/23 | -36.18% 3/15 |
| 2012年 12月期 | 337 33,700 11/19 | 198 19,830 5/15 | 862,100 8,621 11/13 | 19億7852万 | 11億6421万 | +92.85% 1/28 | -18.21% 5/15 |
| 2013年 12月期 | 2,500 250,000 3/27 | 228 22,800 1/4 | 4,431,000 44,310 3/27 | 146億7750万 | 13億3858万 | +199.03% 3/26 | -48.42% 6/7 |
| 2014年 12月期 | 1,424 6/20 | 410 5/21 | 6,153,200 6/20 | 117億7932万 | 33億9152万 | +85.33% 6/16 | -25.91% 2/14 |
| 2015年 12月期 | 6,030 7/23 | 650 2/5 | 5,354,900 5/19 | 533億5404万 | 54億676万 | +95.68% 6/18 | -31.32% 1/21 |
| 2016年 12月期 | 4,180 4/20 | 1,313 8/12 | 3,858,700 8/31 | 379億2012万 | 121億2870万 | +51.54% 9/5 | -34.02% 8/10 |
| 2017年 12月期 | 2,440 1/10 | 1,052 12/26 | 531,900 10/2 | 225億3925万 | 100億4796万 | +25.9% 1/10 | -14.05% 2/6 |
| 2018年 12月期 | 1,910 3/29 | 815 12/25 | 2,927,600 3/29 | 182億4298万 | 82億6051万 | +40.98% 3/29 | -31.05% 12/25 |
| 2019年 12月期 | 3,300 7/11 | 867 6/13 1/4 | 7,747,000 7/1 | 357億7002万 | 93億9255万 | +159.02% 7/1 | -17.01% 8/7 |
| 2020年 12月期 | 2,324 1/16 | 956 3/13 | 2,888,200 3/18 | 269億6978万 | 115億6788万 | +17.17% 4/20 | -34.83% 3/13 |
| 2021年 12月期 | 1,736 7/5 | 882 12/2 | 1,227,100 7/5 | 215億9045万 | 117億713万 | +39.51% 12/23 | -14.32% 7/30 |
| 2022年 12月期 | 1,147 1/6 | 495 12/26 | 575,400 2/3 | 152億7046万 | 67億6580万 | +7.97% 6/10 | -26.88% 12/21 |
| 2023年 12月期 | 1,060 7/10 | 447 3/16 3/14 | 14,007,200 7/10 | 181億2801万 | 73億545万 | +34.12% 4/25 | -34.29% 12/18 |
| 2024年 12月期 | 543 1/4 | 263 12/24 12/23 | 1,135,900 6/18 | 93億1348万 | 50億2527万 | +17.19% 9/3 | -28.16% 8/5 |
| 最新 | 280 2025/5/2 | 48,100 | 53億5010万 | +6.46% 263 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 225%（3.25倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 261%（3.61倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -47%（0.53倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 136%（2.36倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/05/02 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
195円（2008/10/08） - 44%（1.44倍）
280円（5/2）