株価チャート
株価
5/23
- 前日 (5/22)
- 1,410
- 始値
- 1,403
- 高値
- 1,403
- 安値
- 1,388
- 終値 -0.78%
- 1,399
- 出来高 -57.14%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.36%
1,394 - 株価（25日）
移動平均値 - +0.72%
1,389 - 出来高（5日）
移動平均値 - -48.28%
1,160
2024/12/18～2025/05/23
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 | ||||||||||
| 05/23 | 1,403 | 1,403 | 1,388 | 1,399 | -0.78% | 600 | 67億2919万 | +0.72% | 8.97 | 1.12 |
| 05/22 | 1,389 | 1,410 | 1,375 | 1,410 | +1.81% | 1,400 | 67億8210万 | +1.66% | 9.04 | 1.13 |
| 05/21 | 1,386 | 1,386 | 1,363 | 1,385 | +0.07% | 1,400 | 66億6185万 | +0.07% | 8.88 | 1.11 |
| 05/20 | 1,388 | 1,390 | 1,382 | 1,384 | -0.72% | 1,500 | 66億5704万 | +0.14% | 8.87 | 1.11 |
| 05/19 | 1,397 | 1,397 | 1,371 | 1,394 | -0.21% | 900 | 67億514万 | +1.01% | 8.93 | 1.12 |
| 05/16 | 1,400 | 1,400 | 1,386 | 1,397 | -1.48% | 800 | 67億1957万 | +1.6% | 8.95 | 1.12 |
| 05/15 | 1,389 | 1,421 | 1,387 | 1,418 | +2.38% | 1,400 | 68億2058万 | +3.28% | 9.09 | 1.14 |
| 05/14 | 1,420 | 1,420 | 1,384 | 1,385 | -0.36% | 5,000 | 66億6185万 | +1.02% | 8.88 | 1.11 |
| 05/13 | 1,411 | 1,414 | 1,382 | 1,390 | -0.71% | 4,700 | 66億8590万 | +1.39% | 8.91 | 1.11 |
| 05/12 | 1,416 | 1,416 | 1,400 | 1,400 | -1.34% | 1,500 | 67億3400万 | +2.12% | 8.97 | 1.12 |
| 05/09 | 1,398 | 1,419 | 1,382 | 1,419 | +1.5% | 1,000 | 68億2539万 | +3.58% | 9.09 | 1.14 |
| 05/08 | 1,378 | 1,398 | 1,344 | 1,398 | +1.45% | 2,400 | 67億2438万 | +2.19% | 8.96 | 1.12 |
| 05/07 | 1,376 | 1,378 | 1,376 | 1,378 | +1.55% | 500 | 66億2818万 | +0.66% | 8.83 | 1.1 |
| 05/02 | 1,356 | 1,377 | 1,356 | 1,357 | +0.07% | 1,500 | 65億2717万 | -0.95% | 8.7 | 1.09 |
| 05/01 | 1,410 | 1,444 | 1,339 | 1,356 | -1.74% | 15,000 | 65億2236万 | -1.17% | 8.69 | 1.09 |
| 04/30 | 1,414 | 1,414 | 1,380 | 1,380 | -1.64% | 700 | 66億3780万 | +0.36% | 8.84 | 1.11 |
| 04/28 | 1,404 | 1,404 | 1,356 | 1,403 | -0.07% | 1,200 | 67億4843万 | +1.96% | 8.99 | 1.12 |
| 04/25 | 1,410 | 1,410 | 1,378 | 1,404 | +1.74% | 1,000 | 67億5324万 | +1.96% | 9 | 1.13 |
| 04/24 | 1,407 | 1,407 | 1,380 | 1,380 | -0.72% | 200 | 66億3780万 | +0.15% | 8.84 | 1.11 |
| 04/23 | 1,397 | 1,397 | 1,390 | 1,390 | -0.5% | 200 | 66億8590万 | +0.8% | 8.91 | 1.11 |
| 04/22 | 1,410 | 1,410 | 1,397 | 1,397 | +1.23% | 800 | 67億1957万 | +1.16% | 8.95 | 1.12 |
| 04/21 | 1,400 | 1,465 | 1,380 | 1,380 | +0.73% | 8,100 | 66億3780万 | -0.14% | 8.84 | 1.11 |
| 04/17 | 1,398 | 1,398 | 1,370 | 1,370 | 0% | 200 | 65億8970万 | -1.01% | 8.78 | 1.1 |
| 04/15 | 1,390 | 1,390 | 1,370 | 1,370 | -1.3% | 1,100 | 65億8970万 | -1.15% | 8.78 | 1.1 |
| 04/14 | 1,370 | 1,389 | 1,367 | 1,388 | +3.58% | 1,100 | 66億7628万 | -0.07% | 8.9 | 1.11 |
| 04/11 | 1,340 | 1,340 | 1,310 | 1,340 | 0% | 1,700 | 64億4540万 | -3.67% | 8.59 | 1.07 |
| 04/10 | 1,360 | 1,360 | 1,290 | 1,340 | +1.52% | 2,900 | 64億4540万 | -3.87% | 8.59 | 1.07 |
| 04/09 | 1,350 | 1,350 | 1,317 | 1,320 | -2.8% | 1,300 | 63億4920万 | -5.51% | 8.46 | 1.06 |
| 04/08 | 1,386 | 1,386 | 1,331 | 1,358 | +7.27% | 3,400 | 65億3198万 | -3.14% | 8.7 | 1.09 |
| 04/07 | 1,300 | 1,326 | 1,240 | 1,266 | -4.6% | 15,900 | 60億8946万 | -9.83% | 8.11 | 1.01 |
| 04/04 | 1,358 | 1,358 | 1,325 | 1,327 | -4.39% | 5,000 | 63億8287万 | -5.89% | 8.5 | 1.06 |
| 04/03 | 1,355 | 1,388 | 1,355 | 1,388 | +0.22% | 2,200 | 66億7628万 | -1.77% | 8.9 | 1.11 |
| 04/02 | 1,387 | 1,387 | 1,381 | 1,385 | +0.29% | 600 | 66億6185万 | -1.98% | 8.88 | 1.11 |
| 04/01 | 1,383 | 1,383 | 1,377 | 1,381 | +0.44% | 1,600 | 66億4261万 | -2.33% | 8.85 | 1.11 |
| 03/31 | 1,360 | 1,375 | 1,350 | 1,375 | 0% | 4,000 | 66億1375万 | -2.76% | 8.24 | 1.1 |
| 03/28 | 1,386 | 1,397 | 1,375 | 1,375 | -2.2% | 2,000 | 66億1375万 | -2.9% | 8.24 | 1.1 |
| 03/27 | 1,413 | 1,413 | 1,396 | 1,406 | -0.57% | 4,500 | 67億6286万 | -0.78% | 8.43 | 1.13 |
| 03/26 | 1,416 | 1,421 | 1,410 | 1,414 | -0.14% | 2,400 | 68億134万 | -0.14% | 8.48 | 1.13 |
| 03/25 | 1,424 | 1,424 | 1,406 | 1,416 | -0.56% | 1,500 | 68億1096万 | 0% | 8.49 | 1.13 |
| 03/24 | 1,401 | 1,424 | 1,401 | 1,424 | +0.92% | 2,400 | 68億4944万 | +0.56% | 8.54 | 1.14 |
| 03/21 | 1,419 | 1,420 | 1,409 | 1,411 | -0.56% | 2,400 | 67億8691万 | -0.42% | 8.46 | 1.13 |
| 03/19 | 1,425 | 1,425 | 1,419 | 1,419 | -0.42% | 300 | 68億2539万 | +0.14% | 8.51 | 1.14 |
| 03/18 | 1,415 | 1,425 | 1,415 | 1,425 | +0.99% | 200 | 68億5425万 | +0.49% | 8.54 | 1.14 |
| 03/17 | 1,428 | 1,429 | 1,407 | 1,411 | -1.19% | 1,200 | 67億8691万 | -0.49% | 8.46 | 1.13 |
| 03/14 | 1,408 | 1,428 | 1,408 | 1,428 | -0.07% | 200 | 68億6868万 | +0.56% | 8.56 | 1.14 |
| 03/13 | 1,423 | 1,435 | 1,423 | 1,429 | +0.42% | 400 | 68億7349万 | +0.56% | 8.57 | 1.15 |
| 03/12 | 1,430 | 1,431 | 1,407 | 1,423 | -0.49% | 700 | 68億4463万 | +0.14% | 8.53 | 1.14 |
| 03/11 | 1,438 | 1,438 | 1,406 | 1,430 | -0.56% | 400 | 68億7830万 | +0.49% | 8.57 | 1.15 |
| 03/10 | 1,447 | 1,447 | 1,438 | 1,438 | -0.14% | 900 | 69億1678万 | +0.91% | 8.62 | 1.15 |
| 03/07 | 1,440 | 1,440 | 1,440 | 1,440 | +1.12% | 1,000 | 69億2640万 | +0.98% | 8.63 | 1.15 |
| 03/06 | 1,424 | 1,424 | 1,424 | 1,424 | 0% | 200 | 68億4944万 | -0.14% | 8.54 | 1.14 |
| 03/05 | 1,438 | 1,438 | 1,416 | 1,424 | +0.07% | 1,100 | 68億4944万 | -0.28% | 8.54 | 1.14 |
| 03/04 | 1,423 | 1,424 | 1,423 | 1,423 | 0% | 800 | 68億4463万 | -0.42% | 8.53 | 1.14 |
| 03/03 | 1,449 | 1,449 | 1,423 | 1,423 | +0.92% | 1,600 | 68億4463万 | -0.56% | 8.53 | 1.14 |
| 02/28 | 1,405 | 1,420 | 1,394 | 1,410 | +0.36% | 2,000 | 67億8210万 | -1.61% | 8.45 | 1.13 |
| 02/27 | 1,396 | 1,410 | 1,386 | 1,405 | +0.64% | 1,400 | 67億5805万 | -2.09% | 8.42 | 1.13 |
| 02/26 | 1,397 | 1,400 | 1,393 | 1,396 | +0.22% | 900 | 67億1476万 | -2.85% | 8.37 | 1.12 |
| 02/25 | 1,395 | 1,397 | 1,380 | 1,393 | -0.5% | 2,900 | 67億33万 | -3.2% | 8.35 | 1.12 |
| 02/21 | 1,402 | 1,404 | 1,386 | 1,400 | -0.28% | 1,600 | 67億3400万 | -2.85% | 8.39 | 1.12 |
| 02/20 | 1,406 | 1,406 | 1,404 | 1,404 | +0.43% | 200 | 67億5324万 | -2.57% | 8.42 | 1.13 |
| 02/19 | 1,393 | 1,398 | 1,390 | 1,398 | -0.07% | 2,100 | 67億2438万 | -3.19% | 8.38 | 1.12 |
| 02/18 | 1,404 | 1,405 | 1,391 | 1,399 | -1.13% | 4,000 | 67億2919万 | -3.32% | 8.39 | 1.12 |
| 02/17 | 1,427 | 1,430 | 1,410 | 1,415 | -0.21% | 2,900 | 68億615万 | -2.35% | 8.48 | 1.13 |
| 02/14 | 1,405 | 1,419 | 1,405 | 1,418 | -0.77% | 2,400 | 68億2058万 | -2.27% | 8.5 | 1.14 |
| 02/13 | 1,426 | 1,429 | 1,410 | 1,429 | +0.21% | 2,000 | 68億7349万 | -1.58% | 8.57 | 1.15 |
| 02/12 | 1,430 | 1,430 | 1,415 | 1,426 | -1.52% | 5,200 | 68億5906万 | -1.86% | 8.55 | 1.14 |
| 02/10 | 1,427 | 1,448 | 1,427 | 1,448 | +1.47% | 500 | 69億6488万 | -0.28% | 8.68 | 1.16 |
| 02/07 | 1,430 | 1,440 | 1,427 | 1,427 | -1.52% | 1,700 | 68億6387万 | -1.38% | 8.56 | 1.14 |
| 02/06 | 1,440 | 1,450 | 1,440 | 1,449 | 0% | 2,000 | 69億6969万 | +0.49% | 8.69 | 1.16 |
| 02/05 | 1,449 | 1,449 | 1,430 | 1,449 | +0.56% | 3,100 | 69億6969万 | +0.91% | 8.69 | 1.16 |
| 02/04 | 1,459 | 1,459 | 1,441 | 1,441 | -2.24% | 1,900 | 69億3121万 | +0.77% | 8.64 | 1.15 |
| 02/03 | 1,480 | 1,480 | 1,431 | 1,474 | +0.14% | 7,400 | 70億8994万 | +3.51% | 8.84 | 1.18 |
| 01/31 | 1,463 | 1,473 | 1,445 | 1,472 | +0.62% | 2,300 | 70億8032万 | +3.88% | 8.83 | 1.18 |
| 01/30 | 1,451 | 1,466 | 1,451 | 1,463 | +0.9% | 2,000 | 70億3703万 | +3.91% | 8.77 | 1.17 |
| 01/29 | 1,464 | 1,469 | 1,440 | 1,450 | -0.89% | 2,400 | 69億7450万 | +3.5% | 8.69 | 1.16 |
| 01/28 | 1,453 | 1,464 | 1,450 | 1,463 | +0.69% | 1,800 | 70億3703万 | +4.87% | 8.77 | 1.17 |
| 01/27 | 1,478 | 1,478 | 1,453 | 1,453 | -0.48% | 4,300 | 69億8893万 | +4.76% | 8.71 | 1.16 |
| 01/24 | 1,479 | 1,479 | 1,455 | 1,460 | -0.75% | 3,200 | 70億2260万 | +5.8% | 8.75 | 1.17 |
| 01/23 | 1,472 | 1,475 | 1,457 | 1,471 | +0.48% | 2,800 | 70億7551万 | +7.14% | 8.82 | 1.18 |
| 01/22 | 1,481 | 1,481 | 1,445 | 1,464 | +0.55% | 4,300 | 70億4184万 | +7.33% | 8.78 | 1.17 |
| 01/21 | 1,478 | 1,478 | 1,453 | 1,456 | +0.34% | 4,200 | 70億336万 | +7.37% | 8.73 | 1.17 |
| 01/20 | 1,490 | 1,490 | 1,451 | 1,451 | +0.35% | 12,000 | 69億7931万 | +7.64% | 8.7 | 1.16 |
| 01/17 | 1,400 | 1,446 | 1,386 | 1,446 | +3.06% | 7,200 | 69億5526万 | +7.83% | 8.67 | 1.16 |
| 01/16 | 1,478 | 1,478 | 1,401 | 1,403 | -4.56% | 7,800 | 67億4843万 | +5.25% | 8.41 | 1.12 |
| 01/15 | 1,484 | 1,484 | 1,450 | 1,470 | -0.68% | 3,400 | 70億7070万 | +10.78% | 8.81 | 1.18 |
| 01/14 | 1,484 | 1,484 | 1,425 | 1,480 | +1.79% | 10,500 | 71億1880万 | +12.29% | 8.87 | 1.19 |
| 01/10 | 1,450 | 1,454 | 1,443 | 1,454 | +0.48% | 4,900 | 69億9374万 | +11.08% | 8.72 | 1.17 |
| 01/09 | 1,450 | 1,450 | 1,433 | 1,447 | -0.14% | 4,600 | 69億6007万 | +11.22% | 8.68 | 1.16 |
| 01/08 | 1,449 | 1,450 | 1,436 | 1,449 | -0.07% | 6,900 | 69億6969万 | +12.06% | 8.69 | 1.16 |
| 01/07 | 1,449 | 1,450 | 1,415 | 1,450 | +2.47% | 22,100 | 69億7450万 | +12.84% | 8.69 | 1.16 |
| 01/06 | 1,436 | 1,436 | 1,370 | 1,415 | +7.52% | 33,900 | 68億615万 | +10.81% | 8.48 | 1.13 |
| 2024 | ||||||||||
| 12/30 | 1,327 | 1,327 | 1,306 | 1,316 | +0.46% | 1,900 | 63億2996万 | +3.62% | 7.89 | 1.07 |
| 12/27 | 1,318 | 1,318 | 1,300 | 1,310 | +0.46% | 2,900 | 63億110万 | +3.39% | 7.85 | 1.07 |
| 12/26 | 1,294 | 1,305 | 1,285 | 1,304 | +1.48% | 4,600 | 62億7224万 | +3.16% | 7.82 | 1.06 |
| 12/25 | 1,299 | 1,299 | 1,271 | 1,285 | -0.77% | 1,600 | 61億8085万 | +1.82% | 7.7 | 1.05 |
| 12/24 | 1,282 | 1,296 | 1,278 | 1,295 | +0.62% | 4,600 | 62億2895万 | +2.7% | 7.76 | 1.05 |
| 12/23 | 1,300 | 1,300 | 1,271 | 1,287 | +1.42% | 2,600 | 61億9047万 | +2.22% | 7.72 | 1.05 |
| 12/20 | 1,295 | 1,296 | 1,268 | 1,269 | -1.4% | 3,000 | 61億389万 | +0.87% | 7.61 | 1.03 |
| 12/19 | 1,289 | 1,289 | 1,268 | 1,287 | -0.31% | 1,800 | 61億9047万 | +2.39% | 7.72 | 1.05 |
| 12/18 | 1,280 | 1,291 | 1,263 | 1,291 | +1.49% | 1,000 | 62億971万 | +2.79% | 7.74 | 1.05 |
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 | 371 6/11 | 234 3/17 | 43,000 2/13 | - | - | +10.94% 6/2 | -13.84% 2/6 |
| 2009年 3月期 | 318 7/28 7/16 | 170 10/10 | 11,000 1/7 | - | - | +9.77% 12/30 | -39.27% 10/10 |
| 2010年 3月期 | 275 4/27 4/16 | 222 12/30 | 9,700 3/15 | - | - | +10.96% 3/15 | -9.28% 12/30 |
| 2011年 3月期 | 267 1/18 | 208 11/1 | 15,700 2/9 | 12億8427万 | 10億48万 | +10.99% 1/18 | -16.79% 11/1 |
| 2012年 3月期 | 322 1/13 | 232 4/7 | 5,400 2/21 | 15億4882万 | 11億1592万 | +15.52% 7/26 | -9.63% 5/16 |
| 2013年 3月期 | 342 8/9 | 245 5/16 | 24,900 4/23 | 16億4502万 | 11億7845万 | +18.84% 7/5 | -8.65% 6/4 |
| 2014年 3月期 | 2,071 11/12 | 298 4/9 | 1,785,700 11/15 | 99億6151万 | 14億3338万 | +171.39% 11/11 | -26.86% 2/4 |
| 2015年 3月期 | 854 6/2 | 450 10/22 10/20 他2件 | 389,000 10/30 | 41億774万 | 21億6450万 | +24.87% 10/29 | -22.09% 5/19 |
| 2016年 3月期 | 620 11/2 4/17 | 394 2/12 | 90,900 10/27 | 29億8220万 | 18億9514万 | +10.79% 11/2 | -22.52% 8/25 |
| 2017年 3月期 | 622 2/20 | 400 11/9 | 65,400 10/25 | 29億9182万 | 19億2400万 | +17.87% 2/20 | -7.49% 4/14 |
| 2018年 3月期 | 999 10/17 | 490 4/14 | 609,300 10/17 | 48億519万 | 23億5690万 | +35.34% 10/17 | -17.76% 2/14 |
| 2019年 3月期 | 960 7/23 | 582 12/25 | 85,800 4/11 | 46億1760万 | 27億9942万 | +12.83% 7/23 | -16.37% 12/25 |
| 2020年 3月期 | 855 7/11 | 571 3/17 | 86,300 7/11 | 41億1255万 | 27億4651万 | +14.57% 7/11 | -17.83% 3/13 |
| 2021年 3月期 | 800 2/9 5/29 他2件 | 572 4/8 4/6 他2件 | 13,800 5/15 | 38億4800万 | 27億5132万 | +18.99% 5/21 | -7.7% 8/3 |
| 2022年 3月期 | 822 9/13 | 710 1/28 | 17,000 5/21 | 39億5382万 | 34億1510万 | +4.6% 9/13 | -4.85% 5/18 |
| 2023年 3月期 | 991 2/14 | 708 4/13 | 27,500 11/1 | 47億6671万 | 34億548万 | +12.19% 11/1 | -3.39% 5/9 |
| 2024年 3月期 | 1,642 2/2 | 889 5/9 | 173,700 3/26 | 78億9802万 | 42億7609万 | +15.38% 6/30 | -10.53% 2/15 |
| 2025年 3月期 | 1,490 1/20 | 1,104 8/5 | 33,900 1/6 | 71億6690万 | 53億1024万 | +12.87% 1/7 | -20.3% 8/5 |
| 最新 | 1,399 2025/5/23 | 600 | 67億2919万 | +0.72% 1,389 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/28
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/26
- -13%（0.87倍）
- 2003/12/26 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/28 vs 2003/12/26
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/28
- 26%（1.26倍）
- 2006/12/27 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/26 vs 2006/12/27
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/26
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/26 vs 2010/12/27
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 383%（4.83倍）
- 2014/12/30 vs 2013/12/30
- -58%（0.42倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/23 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
170円（2008/10/10） - 723%（8.23倍）
1,399円（5/23）