株価チャート
株価
6/2
- 前日 (5/30)
- 43
- 始値
- 44
- 高値
- 44
- 安値
- 43
- 終値 +2.33%
- 44
- 出来高 +3.49%
- 71,100
乖離率
- 株価（5日）
移動平均値 - +2.33%
43 - 株価（25日）
移動平均値 - 0%
44 - 出来高（5日）
移動平均値 - -54.98%
157,920
2024/12/30～2025/06/02
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 | ||||||||||
| 06/02 | 44 | 44 | 43 | 44 | +2.33% | 71,100 | 25億9071万 | 0% | - | 2.14 |
| 05/30 | 43 | 44 | 43 | 43 | -2.27% | 68,700 | 25億3183万 | -2.27% | - | 2.09 |
| 05/29 | 43 | 44 | 42 | 44 | +4.76% | 169,100 | 25億9071万 | 0% | - | 2.14 |
| 05/28 | 43 | 44 | 42 | 42 | -2.33% | 220,200 | 24億7295万 | -4.55% | - | 2.04 |
| 05/27 | 42 | 43 | 41 | 43 | +2.38% | 260,500 | 25億3183万 | -4.44% | - | 2.09 |
| 05/26 | 42 | 43 | 42 | 42 | 0% | 164,600 | 24億7295万 | -6.67% | - | 2.04 |
| 05/23 | 43 | 43 | 42 | 42 | -2.33% | 209,200 | 24億7295万 | -6.67% | - | 2.04 |
| 05/22 | 43 | 44 | 42 | 43 | -2.27% | 276,600 | 25億3183万 | -4.44% | - | 2.09 |
| 05/21 | 45 | 45 | 43 | 44 | -2.22% | 182,900 | 25億6976万 | -2.22% | - | 2.14 |
| 05/20 | 44 | 45 | 43 | 45 | +2.27% | 218,700 | 26億2817万 | 0% | - | 2.19 |
| 05/19 | 43 | 44 | 43 | 44 | 0% | 71,600 | 25億6976万 | -2.22% | - | 2.14 |
| 05/16 | 44 | 45 | 43 | 44 | 0% | 192,200 | 25億6976万 | -2.22% | - | 2.14 |
| 05/15 | 44 | 45 | 43 | 44 | 0% | 190,200 | 25億6976万 | 0% | - | 2.14 |
| 05/14 | 43 | 45 | 43 | 44 | +2.33% | 327,900 | 25億6976万 | 0% | - | 2.14 |
| 05/13 | 45 | 45 | 43 | 43 | -2.27% | 395,300 | 25億1136万 | -2.27% | - | 2.09 |
| 05/12 | 45 | 45 | 44 | 44 | -2.22% | 105,600 | 25億6976万 | 0% | - | 2.14 |
| 05/09 | 44 | 45 | 44 | 45 | +2.27% | 226,900 | 26億2817万 | 0% | - | 2.19 |
| 05/08 | 45 | 46 | 44 | 44 | -4.35% | 434,100 | 25億6976万 | -2.22% | - | 2.14 |
| 05/07 | 46 | 47 | 45 | 46 | 0% | 287,700 | 26億8657万 | +2.22% | - | 2.23 |
| 05/02 | 46 | 48 | 46 | 46 | 0% | 721,600 | 26億8657万 | +2.22% | - | 2.23 |
| 05/01 | 46 | 47 | 46 | 46 | 0% | 320,700 | 26億8657万 | +2.22% | - | 2.23 |
| 04/30 | 46 | 47 | 45 | 46 | 0% | 466,700 | 26億8657万 | +2.22% | - | 2.23 |
| 04/28 | 46 | 50 | 45 | 46 | +2.22% | 3,965,100 | 26億8657万 | 0% | - | 2.23 |
| 04/25 | 46 | 47 | 45 | 45 | -2.17% | 280,100 | 26億2817万 | -2.17% | - | 2.19 |
| 04/24 | 47 | 48 | 46 | 46 | +2.22% | 412,700 | 26億8657万 | 0% | - | 2.23 |
| 04/23 | 48 | 48 | 45 | 45 | -4.26% | 791,900 | 26億2817万 | -2.17% | - | 2.19 |
| 04/22 | 45 | 49 | 45 | 47 | +6.82% | 1,273,100 | 27億4497万 | +2.17% | - | 2.28 |
| 04/21 | 46 | 54 | 44 | 44 | -2.22% | 6,696,200 | 25億4456万 | -6.38% | - | 2.14 |
| 04/18 | 44 | 51 | 43 | 45 | +4.65% | 4,339,600 | 26億239万 | -4.26% | - | 2.19 |
| 04/17 | 44 | 49 | 43 | 43 | -2.27% | 4,670,700 | 24億8673万 | -8.51% | - | 2.09 |
| 04/16 | 45 | 53 | 42 | 44 | -2.22% | 7,000,500 | 25億4456万 | -6.38% | - | 2.14 |
| 04/15 | 46 | 46 | 45 | 45 | 0% | 151,100 | 26億239万 | -6.25% | - | 2.19 |
| 04/14 | 44 | 46 | 44 | 45 | +2.27% | 248,600 | 26億239万 | -6.25% | - | 2.19 |
| 04/11 | 42 | 44 | 41 | 44 | 0% | 235,200 | 25億4456万 | -8.33% | - | 2.14 |
| 04/10 | 42 | 44 | 42 | 44 | +12.82% | 533,400 | 25億4456万 | -8.33% | - | 2.14 |
| 04/09 | 41 | 41 | 39 | 39 | -7.14% | 311,500 | 22億5540万 | -18.75% | - | 1.89 |
| 04/08 | 40 | 43 | 40 | 42 | +7.69% | 556,800 | 24億2890万 | -14.29% | - | 2.04 |
| 04/07 | 40 | 41 | 38 | 39 | -9.3% | 592,500 | 22億5540万 | -20.41% | - | 1.89 |
| 04/04 | 45 | 46 | 43 | 43 | -6.52% | 382,000 | 24億8673万 | -14% | - | 2.09 |
| 04/03 | 48 | 48 | 45 | 46 | -4.17% | 645,200 | 26億6022万 | -8% | - | 2.23 |
| 04/02 | 49 | 49 | 48 | 48 | -4% | 223,600 | 27億7588万 | -4% | - | 2.33 |
| 04/01 | 50 | 50 | 48 | 50 | +2.04% | 448,400 | 28億9154万 | 0% | - | 2.43 |
| 03/31 | 50 | 75 | 47 | 49 | -2% | 7,423,500 | 28億3371万 | -2% | - | 2.34 |
| 03/28 | 51 | 51 | 49 | 50 | -1.96% | 217,100 | 28億9154万 | 0% | - | 2.39 |
| 03/27 | 51 | 51 | 50 | 51 | 0% | 73,400 | 29億4938万 | +2% | - | 2.43 |
| 03/26 | 50 | 51 | 49 | 51 | +2% | 366,400 | 29億4938万 | +2% | - | 2.43 |
| 03/25 | 50 | 51 | 50 | 50 | 0% | 90,800 | 28億9154万 | 0% | - | 2.39 |
| 03/24 | 51 | 51 | 50 | 50 | 0% | 58,700 | 28億9154万 | 0% | - | 2.39 |
| 03/21 | 51 | 51 | 50 | 50 | 0% | 82,000 | 28億6542万 | 0% | - | 2.36 |
| 03/19 | 51 | 52 | 50 | 50 | -3.85% | 144,200 | 28億6542万 | 0% | - | 2.36 |
| 03/18 | 51 | 52 | 50 | 52 | +1.96% | 164,000 | 29億8004万 | +4% | - | 2.46 |
| 03/17 | 53 | 53 | 50 | 51 | 0% | 623,600 | 29億2273万 | +2% | - | 2.41 |
| 03/14 | 50 | 51 | 49 | 51 | +2% | 184,900 | 29億2273万 | +2% | - | 2.41 |
| 03/13 | 49 | 50 | 49 | 50 | 0% | 73,600 | 28億6542万 | 0% | - | 2.36 |
| 03/12 | 49 | 50 | 49 | 50 | +2.04% | 104,500 | 28億6542万 | 0% | - | 2.36 |
| 03/11 | 49 | 50 | 48 | 49 | 0% | 233,400 | 28億811万 | 0% | - | 2.32 |
| 03/10 | 49 | 50 | 49 | 49 | 0% | 124,400 | 28億811万 | 0% | - | 2.32 |
| 03/07 | 50 | 51 | 49 | 49 | -3.92% | 588,100 | 28億811万 | 0% | - | 2.32 |
| 03/06 | 50 | 51 | 49 | 51 | +2% | 113,900 | 29億2273万 | +4.08% | - | 2.41 |
| 03/05 | 50 | 50 | 49 | 50 | 0% | 212,500 | 28億6542万 | +2.04% | - | 2.36 |
| 03/04 | 50 | 51 | 49 | 50 | 0% | 158,600 | 28億6542万 | +2.04% | - | 2.36 |
| 03/03 | 49 | 51 | 49 | 50 | +2.04% | 215,000 | 28億6542万 | +2.04% | - | 2.36 |
| 02/28 | 50 | 51 | 49 | 49 | -3.92% | 288,800 | 28億811万 | 0% | - | 2.32 |
| 02/27 | 51 | 52 | 50 | 51 | 0% | 165,700 | 29億2273万 | +4.08% | - | 2.41 |
| 02/26 | 53 | 54 | 51 | 51 | -3.77% | 473,900 | 29億2273万 | +4.08% | - | 2.41 |
| 02/25 | 53 | 54 | 50 | 53 | +1.92% | 809,400 | 30億3734万 | +8.16% | - | 2.51 |
| 02/21 | 50 | 53 | 49 | 52 | +4% | 920,500 | 29億8004万 | +6.12% | - | 2.46 |
| 02/20 | 49 | 51 | 49 | 50 | +2.04% | 393,200 | 28億3827万 | +2.04% | - | 2.34 |
| 02/19 | 49 | 50 | 48 | 49 | 0% | 316,600 | 27億8151万 | 0% | - | 2.29 |
| 02/18 | 48 | 50 | 48 | 49 | +2.08% | 249,400 | 27億8151万 | 0% | - | 2.29 |
| 02/17 | 49 | 49 | 48 | 48 | 0% | 79,200 | 27億2474万 | -2.04% | - | 2.25 |
| 02/14 | 49 | 49 | 48 | 48 | -2.04% | 94,000 | 27億2474万 | -2.04% | - | 2.25 |
| 02/13 | 49 | 49 | 48 | 49 | +2.08% | 134,600 | 27億8151万 | 0% | - | 2.29 |
| 02/12 | 49 | 49 | 48 | 48 | -2.04% | 143,900 | 27億2474万 | -2.04% | - | 2.25 |
| 02/10 | 49 | 49 | 48 | 49 | 0% | 107,300 | 27億8151万 | 0% | - | 2.29 |
| 02/07 | 49 | 50 | 48 | 49 | 0% | 165,600 | 27億8151万 | -2% | - | 2.29 |
| 02/06 | 49 | 50 | 48 | 49 | +2.08% | 193,400 | 27億8151万 | -2% | - | 2.29 |
| 02/05 | 48 | 49 | 48 | 48 | 0% | 111,800 | 27億2474万 | -4% | - | 2.25 |
| 02/04 | 49 | 49 | 48 | 48 | -2.04% | 157,900 | 27億2474万 | -4% | - | 2.25 |
| 02/03 | 49 | 49 | 48 | 49 | +2.08% | 279,000 | 27億8151万 | -2% | - | 2.29 |
| 01/31 | 48 | 49 | 48 | 48 | -2.04% | 124,000 | 27億2474万 | -4% | - | 2.25 |
| 01/30 | 48 | 49 | 48 | 49 | 0% | 76,200 | 27億8151万 | -2% | - | 2.29 |
| 01/29 | 49 | 50 | 48 | 49 | +2.08% | 159,800 | 27億8151万 | -2% | - | 2.29 |
| 01/28 | 50 | 50 | 48 | 48 | -2.04% | 163,900 | 27億2474万 | -5.88% | - | 2.25 |
| 01/27 | 50 | 50 | 49 | 49 | -2% | 133,800 | 27億8151万 | -3.92% | - | 2.29 |
| 01/24 | 49 | 50 | 48 | 50 | +2.04% | 200,000 | 28億3827万 | -1.96% | - | 2.34 |
| 01/23 | 50 | 50 | 49 | 49 | -2% | 87,300 | 27億8151万 | -5.77% | - | 2.29 |
| 01/22 | 48 | 50 | 48 | 50 | +4.17% | 211,600 | 28億3827万 | -3.85% | - | 2.34 |
| 01/21 | 49 | 51 | 48 | 48 | -2.04% | 352,900 | 27億1143万 | -9.43% | - | 2.24 |
| 01/20 | 49 | 50 | 49 | 49 | 0% | 194,000 | 27億6792万 | -7.55% | - | 2.28 |
| 01/17 | 49 | 50 | 48 | 49 | 0% | 419,400 | 27億6792万 | -7.55% | - | 2.28 |
| 01/16 | 50 | 51 | 49 | 49 | -3.92% | 221,000 | 27億6792万 | -9.26% | - | 2.28 |
| 01/15 | 51 | 51 | 50 | 51 | 0% | 60,600 | 28億8090万 | -5.56% | - | 2.38 |
| 01/14 | 50 | 51 | 50 | 51 | 0% | 90,800 | 28億8090万 | -7.27% | - | 2.38 |
| 01/10 | 50 | 51 | 50 | 51 | +2% | 65,100 | 28億8090万 | -7.27% | - | 2.38 |
| 01/09 | 51 | 51 | 50 | 50 | -1.96% | 98,600 | 28億2441万 | -9.09% | - | 2.33 |
| 01/08 | 51 | 52 | 50 | 51 | 0% | 96,400 | 28億8090万 | -8.93% | - | 2.38 |
| 01/07 | 51 | 52 | 50 | 51 | +2% | 184,000 | 28億8090万 | -8.93% | - | 2.38 |
| 01/06 | 53 | 53 | 49 | 50 | -5.66% | 650,700 | 28億2441万 | -12.28% | - | 2.33 |
| 2024 | ||||||||||
| 12/30 | 51 | 54 | 51 | 53 | +3.92% | 200,000 | 29億9387万 | -7.02% | - | 2.15 |
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 | 1,330 12/16 | 851 12/9 | 2,729,800 12/16 | 503億7734万 | 322億3392万 | +1.98% 1/13 | -3.95% 2/6 |
| 2017年 12月期 | 1,149 1/6 | 494 12/26 | 1,292,100 11/27 | 434億7772万 | 187億8623万 | +28.65% 1/15 | -13.63% 2/6 |
| 2018年 12月期 | 784 1/15 | 201 12/25 | 2,555,500 11/12 | 298億1459万 | 80億9065万 | +18.47% 11/5 | -29.72% 12/25 |
| 2019年 12月期 | 1,226 3/22 | 231 1/30 | 20,287,200 4/19 | 494億9217万 | 93億2428万 | +130.57% 3/20 | -34.24% 4/17 |
| 2020年 12月期 | 467 6/26 | 145 3/17 | 22,367,900 6/26 | 197億5558万 | 61億3396万 | +68.66% 4/17 | -35.73% 3/13 |
| 2021年 12月期 | 302 1/26 | 141 12/28 | 3,637,500 1/26 | 134億5669万 | 64億6649万 | +21.72% 1/24 | -12.44% 12/1 |
| 2022年 12月期 | 322 7/19 | 111 12/29 | 30,374,000 8/17 | 147億6746万 | 60億2821万 | +43.18% 6/14 | -43.67% 8/16 |
| 2023年 12月期 | 133 1/25 | 70 10/30 | 11,166,900 12/6 | 72億6480万 | 39億2440万 | +38.89% 12/6 | -12.69% 10/27 |
| 2024年 12月期 | 104 2/21 | 49 12/26 12/25 他2件 | 8,947,200 2/21 | 58億3055万 | 27億6792万 | +15.6% 2/28 | -23.55% 8/5 |
| 最新 | 44 2025/6/2 | 71,100 | 25億9071万 | 0% 44 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -45%（0.55倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/06/02 vs 2024/12/30
- -17%（0.83倍）