株価チャート
株価
5/30
- 前日 (5/29)
- 174
- 始値
- 174
- 高値
- 174
- 安値
- 169
- 終値 -2.3%
- 170
- 出来高 -52%
- 262,000
乖離率
- 株価（5日）
移動平均値 - +1.19%
168 - 株価（25日）
移動平均値 - +5.59%
161 - 出来高（5日）
移動平均値 - +13.9%
230,020
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 174 | 174 | 169 | 170 | -2.3% | 262,000 | 82億9880万 | +5.59% | - | 2.71 |
| 05/29 | 167 | 177 | 166 | 174 | +5.45% | 545,800 | 84億9407万 | +8.07% | - | 2.78 |
| 05/28 | 166 | 167 | 165 | 165 | -0.6% | 99,700 | 80億5472万 | +3.13% | - | 2.63 |
| 05/27 | 163 | 166 | 163 | 166 | +1.22% | 104,600 | 81億353万 | +3.75% | - | 2.65 |
| 05/26 | 163 | 166 | 161 | 164 | +1.86% | 138,000 | 80億590万 | +3.14% | - | 2.62 |
| 05/23 | 165 | 167 | 161 | 161 | -2.42% | 123,300 | 78億5945万 | +1.9% | - | 2.57 |
| 05/22 | 169 | 169 | 165 | 165 | -2.37% | 210,200 | 80億5472万 | +4.43% | - | 2.63 |
| 05/21 | 178 | 178 | 169 | 169 | -5.06% | 386,800 | 82億4701万 | +6.96% | - | 2.7 |
| 05/20 | 171 | 193 | 171 | 178 | +4.71% | 2,040,700 | 86億8620万 | +13.38% | - | 2.84 |
| 05/19 | 160 | 170 | 159 | 170 | +6.25% | 321,400 | 82億9580万 | +8.97% | - | 2.71 |
| 05/16 | 160 | 161 | 157 | 160 | +0.63% | 151,700 | 78億782万 | +3.9% | - | 2.55 |
| 05/15 | 153 | 160 | 153 | 159 | +1.92% | 189,900 | 77億5902万 | +3.25% | - | 2.54 |
| 05/14 | 156 | 156 | 153 | 156 | 0% | 174,200 | 76億1262万 | +2.63% | - | 2.49 |
| 05/13 | 154 | 156 | 154 | 156 | +1.3% | 139,700 | 76億1262万 | +2.63% | - | 2.49 |
| 05/12 | 155 | 155 | 153 | 154 | -0.65% | 158,900 | 75億1502万 | +1.32% | - | 2.46 |
| 05/09 | 155 | 157 | 153 | 155 | -1.9% | 190,000 | 75億6382万 | +1.31% | - | 2.47 |
| 05/08 | 157 | 158 | 155 | 158 | +0.64% | 69,300 | 77億1022万 | +3.27% | - | 2.52 |
| 05/07 | 158 | 158 | 155 | 157 | -0.63% | 115,100 | 76億6142万 | +2.61% | - | 2.5 |
| 05/02 | 157 | 158 | 156 | 158 | +0.64% | 115,200 | 77億1022万 | +2.6% | - | 2.52 |
| 05/01 | 157 | 158 | 155 | 157 | +0.64% | 88,600 | 76億6142万 | +1.95% | - | 2.5 |
| 04/30 | 158 | 158 | 155 | 156 | -0.64% | 102,300 | 76億1262万 | +0.65% | - | 2.49 |
| 04/28 | 157 | 159 | 156 | 157 | +0.64% | 177,300 | 76億6142万 | +0.64% | - | 2.5 |
| 04/25 | 154 | 156 | 153 | 156 | +1.3% | 148,700 | 76億1262万 | 0% | - | 2.49 |
| 04/24 | 153 | 155 | 152 | 154 | +0.65% | 116,800 | 75億1502万 | -1.91% | - | 2.46 |
| 04/23 | 158 | 166 | 151 | 153 | -1.92% | 1,021,200 | 74億6622万 | -3.16% | - | 2.44 |
| 04/22 | 158 | 160 | 156 | 156 | 0% | 147,000 | 76億1262万 | -1.27% | - | 2.49 |
| 04/21 | 157 | 160 | 156 | 156 | -0.64% | 209,700 | 74億7572万 | -1.89% | - | 2.49 |
| 04/18 | 151 | 157 | 150 | 157 | +3.97% | 315,800 | 75億2364万 | -1.88% | - | 2.5 |
| 04/17 | 150 | 154 | 150 | 151 | 0% | 266,900 | 72億3611万 | -5.63% | - | 2.41 |
| 04/16 | 153 | 154 | 149 | 151 | -1.95% | 228,500 | 72億3611万 | -6.21% | - | 2.41 |
| 04/15 | 157 | 159 | 154 | 154 | -1.28% | 391,200 | 73億7988万 | -4.94% | - | 2.46 |
| 04/14 | 152 | 169 | 152 | 156 | +4% | 2,003,600 | 74億7572万 | -4.29% | - | 2.49 |
| 04/11 | 143 | 164 | 141 | 150 | +4.17% | 1,424,300 | 71億8819万 | -8.54% | - | 2.39 |
| 04/10 | 154 | 154 | 142 | 144 | +5.11% | 341,700 | 69億66万 | -12.73% | - | 2.3 |
| 04/09 | 139 | 141 | 132 | 137 | -4.2% | 476,300 | 65億6521万 | -17.47% | - | 2.19 |
| 04/08 | 133 | 145 | 133 | 143 | +13.49% | 640,100 | 68億5274万 | -14.37% | - | 2.28 |
| 04/07 | 130 | 139 | 126 | 126 | -17.11% | 1,264,700 | 60億3808万 | -25.44% | - | 2.01 |
| 04/04 | 158 | 159 | 146 | 152 | -5% | 978,100 | 72億8403万 | -11.11% | - | 2.42 |
| 04/03 | 159 | 163 | 158 | 160 | -2.44% | 309,400 | 76億6741万 | -6.98% | - | 2.55 |
| 04/02 | 163 | 165 | 161 | 164 | +0.61% | 183,900 | 78億5909万 | -5.2% | - | 2.62 |
| 04/01 | 166 | 168 | 163 | 163 | -1.21% | 212,300 | 78億1117万 | -5.78% | - | 2.6 |
| 03/31 | 168 | 168 | 164 | 165 | -2.94% | 250,100 | 79億701万 | -5.17% | - | 2.58 |
| 03/28 | 171 | 172 | 168 | 170 | 0% | 157,600 | 81億4662万 | -2.3% | - | 2.66 |
| 03/27 | 169 | 171 | 169 | 170 | 0% | 138,800 | 81億4662万 | -2.86% | - | 2.66 |
| 03/26 | 173 | 173 | 168 | 170 | -2.3% | 468,900 | 81億4662万 | -3.41% | - | 2.66 |
| 03/25 | 175 | 176 | 172 | 174 | -0.57% | 191,200 | 83億3830万 | -1.14% | - | 2.72 |
| 03/24 | 174 | 176 | 173 | 175 | +1.16% | 172,300 | 83億8622万 | -0.57% | - | 2.74 |
| 03/21 | 172 | 174 | 171 | 173 | 0% | 85,900 | 80億8779万 | -2.26% | - | 2.64 |
| 03/19 | 172 | 174 | 171 | 173 | +0.58% | 118,200 | 80億8779万 | -2.26% | - | 2.64 |
| 03/18 | 173 | 174 | 172 | 172 | -0.58% | 192,300 | 80億4104万 | -3.37% | - | 2.63 |
| 03/17 | 173 | 173 | 170 | 173 | +0.58% | 243,200 | 80億8779万 | -2.81% | - | 2.64 |
| 03/14 | 173 | 175 | 171 | 172 | 0% | 247,200 | 80億4104万 | -3.91% | - | 2.63 |
| 03/13 | 175 | 175 | 172 | 172 | -1.71% | 177,000 | 80億4104万 | -3.91% | - | 2.63 |
| 03/12 | 174 | 179 | 173 | 175 | +1.16% | 308,400 | 81億8129万 | -2.78% | - | 2.67 |
| 03/11 | 171 | 174 | 171 | 173 | 0% | 374,100 | 80億8779万 | -3.89% | - | 2.64 |
| 03/10 | 173 | 176 | 171 | 173 | +0.58% | 192,400 | 80億8779万 | -4.42% | - | 2.64 |
| 03/07 | 175 | 175 | 172 | 172 | -2.27% | 199,100 | 80億4104万 | -4.97% | - | 2.63 |
| 03/06 | 177 | 178 | 174 | 176 | +0.57% | 130,900 | 82億2804万 | -3.3% | - | 2.69 |
| 03/05 | 173 | 179 | 173 | 175 | 0% | 200,700 | 81億8129万 | -3.85% | - | 2.67 |
| 03/04 | 175 | 176 | 173 | 175 | -0.57% | 167,100 | 81億8129万 | -4.37% | - | 2.67 |
| 03/03 | 177 | 177 | 175 | 176 | +0.57% | 108,800 | 82億2804万 | -3.83% | - | 2.69 |
| 02/28 | 176 | 179 | 174 | 175 | -2.78% | 261,100 | 81億8129万 | -4.37% | - | 2.67 |
| 02/27 | 177 | 180 | 177 | 180 | +1.69% | 234,100 | 84億1504万 | -2.17% | - | 2.75 |
| 02/26 | 177 | 180 | 175 | 177 | -1.12% | 389,200 | 82億7479万 | -3.8% | - | 2.7 |
| 02/25 | 178 | 180 | 176 | 179 | -1.1% | 418,100 | 83億6829万 | -3.24% | - | 2.73 |
| 02/21 | 180 | 182 | 179 | 181 | 0% | 263,300 | 84億6179万 | -2.16% | - | 2.76 |
| 02/20 | 185 | 189 | 181 | 181 | -2.16% | 461,000 | 83億1312万 | -2.69% | - | 2.72 |
| 02/19 | 181 | 185 | 181 | 185 | +0.54% | 240,100 | 84億9683万 | -0.54% | - | 2.78 |
| 02/18 | 181 | 185 | 178 | 184 | +2.79% | 494,400 | 84億5090万 | -1.6% | - | 2.76 |
| 02/17 | 186 | 186 | 178 | 179 | -3.76% | 859,300 | 82億2126万 | -4.79% | - | 2.69 |
| 02/14 | 187 | 192 | 185 | 186 | -1.06% | 352,200 | 85億4276万 | -1.59% | - | 2.79 |
| 02/13 | 185 | 190 | 181 | 188 | +1.62% | 381,400 | 86億3462万 | -1.05% | - | 2.82 |
| 02/12 | 183 | 190 | 181 | 185 | +1.65% | 409,500 | 84億9683万 | -2.63% | - | 2.78 |
| 02/10 | 181 | 183 | 181 | 182 | -0.55% | 309,000 | 83億5905万 | -4.71% | - | 2.73 |
| 02/07 | 182 | 185 | 179 | 183 | -0.54% | 451,300 | 84億498万 | -4.69% | - | 2.75 |
| 02/06 | 190 | 195 | 182 | 184 | -0.54% | 992,800 | 84億5090万 | -4.17% | - | 2.76 |
| 02/05 | 182 | 187 | 182 | 185 | +1.65% | 200,400 | 84億9683万 | -4.15% | - | 2.78 |
| 02/04 | 184 | 186 | 182 | 182 | -0.55% | 165,100 | 83億5905万 | -5.7% | - | 2.73 |
| 02/03 | 188 | 188 | 183 | 183 | -2.66% | 179,600 | 84億498万 | -5.67% | - | 2.75 |
| 01/31 | 184 | 188 | 182 | 188 | +2.17% | 204,500 | 86億3462万 | -3.59% | - | 2.82 |
| 01/30 | 187 | 187 | 183 | 184 | -0.54% | 264,300 | 84億5090万 | -6.12% | - | 2.76 |
| 01/29 | 188 | 190 | 185 | 185 | -2.63% | 362,100 | 84億9683万 | -6.09% | - | 2.78 |
| 01/28 | 185 | 190 | 184 | 190 | +1.6% | 240,400 | 87億2648万 | -4.04% | - | 2.85 |
| 01/27 | 190 | 191 | 185 | 187 | -1.58% | 286,600 | 85億8869万 | -6.03% | - | 2.81 |
| 01/24 | 183 | 190 | 182 | 190 | +3.26% | 244,200 | 87億2648万 | -5.47% | - | 2.85 |
| 01/23 | 190 | 191 | 184 | 184 | -2.65% | 256,000 | 84億5090万 | -8.91% | - | 2.76 |
| 01/22 | 188 | 191 | 188 | 189 | +1.07% | 216,900 | 86億8055万 | -6.9% | - | 2.84 |
| 01/21 | 188 | 191 | 187 | 187 | -1.58% | 243,300 | 85億8792万 | -8.78% | - | 2.81 |
| 01/20 | 192 | 192 | 188 | 190 | 0% | 291,700 | 87億2569万 | -8.21% | - | 2.85 |
| 01/17 | 190 | 195 | 190 | 190 | -1.04% | 390,400 | 87億2569万 | -8.65% | - | 2.85 |
| 01/16 | 195 | 195 | 191 | 192 | -1.54% | 452,400 | 88億1754万 | -8.57% | - | 2.88 |
| 01/15 | 201 | 207 | 195 | 195 | -2.5% | 409,400 | 89億5532万 | -7.58% | - | 2.93 |
| 01/14 | 203 | 205 | 200 | 200 | -1.48% | 241,400 | 91億8494万 | -6.1% | - | 3 |
| 01/10 | 207 | 209 | 201 | 203 | -2.4% | 291,000 | 93億2272万 | -5.14% | - | 3.05 |
| 01/09 | 210 | 215 | 205 | 208 | -0.48% | 377,300 | 95億5234万 | -3.26% | - | 3.12 |
| 01/08 | 203 | 213 | 202 | 209 | +2.96% | 447,500 | 95億9826万 | -3.69% | - | 3.14 |
| 01/07 | 203 | 204 | 199 | 203 | +1% | 173,800 | 93億2272万 | -6.88% | - | 3.05 |
| 01/06 | 198 | 204 | 198 | 201 | +1.01% | 285,600 | 92億3087万 | -8.22% | - | 3.02 |
| 2024 | ||||||||||
| 12/30 | 200 | 204 | 198 | 199 | 0% | 257,300 | 91億3902万 | -9.95% | - | 2.35 |
| 12/27 | 194 | 202 | 194 | 199 | +3.65% | 466,900 | 91億3902万 | -10.76% | - | 2.35 |
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 | |
| 2011年 12月期 | 2,184 546 12/29 | 908 227 12/20 | 1,321,675 5,286,700 12/29 | 54億9554万 | 22億8477万 | +76.94% 12/28 | -16.57% 11/25 |
| 2012年 12月期 | 2,080 520 1/4 | 908 227 5/15 | 1,223,450 4,893,800 2/23 | 52億3385万 | 22億8477万 | +102.3% 1/15 | -26.77% 5/15 |
| 2013年 12月期 | 6,320 1,580 5/9 | 1,196 299 1/4 | 1,469,750 5,879,000 1/16 | 159億285万 | 30億946万 | +98.4% 5/8 | -40.6% 6/7 |
| 2014年 12月期 | 1,720 430 11/28 | 764 191 5/20 | 673,750 2,695,000 11/27 | 139億2809万 | 58億5114万 | +27.27% 6/12 | -16.18% 5/20 |
| 2015年 12月期 | 1,632 408 1/13 | 684 171 8/25 | 3,151,125 12,604,500 12/28 | 125億3549万 | 55億3884万 | +21.36% 12/28 | -26.27% 8/25 |
| 2016年 12月期 | 2,256 564 4/20 | 672 168 1/22 | 8,332,250 33,329,000 9/26 | 182億6848万 | 54億4167万 | +95.26% 4/19 | -21.72% 6/24 |
| 2017年 12月期 | 1,340 335 6/20 | 784 196 4/13 | 10,017,800 40,071,200 6/19 | 164億706万 | 95億9704万 | +35.69% 6/19 | -9.18% 8/10 |
| 2018年 12月期 | 1,156 289 10/18 | 460 115 8/16 115 8/15 他2件 | 29,239,775 116,959,100 10/17 | 209億9435万 | 71億7062万 | +63.1% 10/17 | -22.9% 12/25 |
| 2019年 12月期 | 1,100 275 2/25 275 2/22 | 537 8/29 | 16,768,925 67,075,700 2/21 | 226億5970万 | 130億8275万 | +40% 2/22 | -12.76% 4/2 |
| 2020年 12月期 | 653 1/15 | 243 3/13 | 10,659,200 4/30 | 165億2918万 | 66億9165万 | +72.24% 1/27 | -46.23% 3/13 |
| 2021年 12月期 | 2,566 6/17 | 372 1/4 | 31,026,300 3/25 | 985億7239万 | 135億7775万 | +68.17% 2/12 | -41.34% 8/11 |
| 2022年 12月期 | 1,290 2/10 | 606 12/28 | 13,716,500 8/9 | 496億979万 | 239億8875万 | +22.44% 8/9 | -31.21% 2/24 |
| 2023年 12月期 | 681 2/9 | 223 12/8 | 16,482,100 12/11 | 269億8304万 | 91億5941万 | +14.32% 6/14 | -24.35% 2/14 |
| 2024年 12月期 | 475 7/19 | 146 5/27 | 39,769,500 7/23 | 218億509万 | 67億81万 | +128.52% 7/18 | -17.65% 8/5 |
| 最新 | 170 2025/5/30 | 262,000 | 82億9880万 | +5.59% 161 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 202%（3.02倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -62%（0.38倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/05/30 vs 2024/12/30
- -15%（0.85倍）
- 過去安値
146円（2024/05/27） - 16%（1.16倍）
170円（5/30）