株価チャート
株価
5/16
- 前日 (5/15)
- 2,554
- 始値
- 2,620
- 高値
- 2,879
- 安値
- 2,554
- 終値 +11.67%
- 2,852
- 出来高 -18.3%
- 926,600
乖離率
- 株価（5日）
移動平均値 - -0.38%
2,863 - 株価（25日）
移動平均値 - +12.91%
2,526 - 出来高（5日）
移動平均値 - +31.13%
706,640
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 2,620 | 2,879 | 2,554 | 2,852 | +11.67% | 926,600 | 7834億4020万 | +12.91% | 156.37 | 59.73 |
| 05/15 | 2,510 | 2,757 | 2,460 | 2,554 | -17.61% | 1,134,100 | 7015億8004万 | +2.9% | 140.03 | 53.49 |
| 05/14 | 2,885 | 3,125 | 2,884 | 3,100 | +5.62% | 636,800 | 8515億6543万 | +26.69% | 169.97 | 64.93 |
| 05/13 | 2,895 | 2,935 | 2,802 | 2,935 | +2.09% | 343,400 | 8062億4017万 | +23.32% | 160.92 | 61.47 |
| 05/12 | 2,766 | 2,939 | 2,750 | 2,875 | +3.98% | 492,300 | 7897億5826万 | +23.66% | 157.63 | 60.22 |
| 05/09 | 2,635 | 2,780 | 2,631 | 2,765 | +2.98% | 352,600 | 7595億4142万 | +22.18% | 151.6 | 57.91 |
| 05/08 | 2,593 | 2,719 | 2,568 | 2,685 | +3.35% | 391,100 | 7375億6554万 | +22.21% | 147.21 | 56.24 |
| 05/07 | 2,688 | 2,730 | 2,530 | 2,598 | -3.31% | 417,200 | 7136億6677万 | +21.57% | 142.44 | 54.41 |
| 05/02 | 2,750 | 2,865 | 2,630 | 2,687 | -1.86% | 819,700 | 7381億1494万 | +29.18% | 147.32 | 56.28 |
| 05/01 | 2,781 | 3,015 | 2,555 | 2,738 | -1.55% | 1,599,600 | 7521億2456万 | +35.54% | 150.12 | 57.35 |
| 04/30 | 2,579 | 2,781 | 2,568 | 2,781 | +9.92% | 1,236,000 | 7639億3660万 | +42.03% | 152.48 | 58.25 |
| 04/28 | 2,429 | 2,637 | 2,425 | 2,530 | +2.06% | 1,103,100 | 6949億8727万 | +33.51% | 138.72 | 52.99 |
| 04/25 | 2,428 | 2,528 | 2,380 | 2,479 | +0.04% | 913,600 | 6809億7765万 | +34.51% | 135.92 | 51.92 |
| 04/24 | 2,759 | 2,773 | 2,465 | 2,478 | -9.73% | 1,283,700 | 6807億295万 | +38.13% | 135.87 | 51.9 |
| 04/23 | 3,065 | 3,120 | 2,576 | 2,745 | -2.73% | 5,575,900 | 7540億4745万 | +57.58% | 150.5 | 57.49 |
| 04/22 | 3,410 | 3,660 | 2,720 | 2,822 | -5.93% | 6,621,200 | 7751億9924万 | +67.78% | 154.73 | 59.11 |
| 04/21 | 2,575 | 3,000 | 2,549 | 3,000 | +17.69% | 5,944,800 | 8240億9558万 | +85.41% | 164.49 | 62.83 |
| 04/18 | 2,490 | 2,668 | 2,392 | 2,549 | +2.58% | 2,740,600 | 7002億654万 | +64.98% | 139.76 | 53.39 |
| 04/17 | 2,403 | 2,829 | 2,307 | 2,485 | +3.28% | 5,126,200 | 6826億2584万 | +66.89% | 136.25 | 52.05 |
| 04/16 | 2,099 | 2,510 | 2,080 | 2,406 | +19.35% | 3,302,900 | 6609億2465万 | +67.55% | 131.92 | 50.39 |
| 04/15 | 1,739 | 2,046 | 1,720 | 2,016 | +14.74% | 1,216,900 | 5537億9223万 | +45.45% | 110.53 | 42.22 |
| 04/14 | 1,850 | 1,850 | 1,750 | 1,757 | -4.46% | 480,700 | 4826億4531万 | +30.05% | 96.33 | 36.8 |
| 04/11 | 1,739 | 1,880 | 1,700 | 1,839 | +5.09% | 716,000 | 5051億7059万 | +38.48% | 100.83 | 38.52 |
| 04/10 | 1,801 | 1,833 | 1,726 | 1,750 | +2.16% | 489,200 | 4807億2242万 | +34.31% | 95.95 | 36.65 |
| 04/09 | 1,783 | 1,819 | 1,641 | 1,713 | -2.62% | 569,900 | 4705億5857万 | +33.72% | 93.92 | 35.88 |
| 04/08 | 1,800 | 1,900 | 1,609 | 1,759 | +4.27% | 1,357,100 | 4831億9471万 | +39.38% | 96.44 | 36.84 |
| 04/07 | 1,258 | 1,715 | 1,249 | 1,687 | +18.05% | 1,899,300 | 4634億1641万 | +35.5% | 92.5 | 35.33 |
| 04/04 | 1,500 | 1,519 | 1,370 | 1,429 | -7.21% | 568,100 | 3925億4419万 | +16.08% | 78.35 | 29.93 |
| 04/03 | 1,320 | 1,560 | 1,256 | 1,540 | +15.88% | 2,051,900 | 4230億3573万 | +25.92% | 84.44 | 32.25 |
| 04/02 | 1,190 | 1,350 | 1,169 | 1,329 | +17.3% | 1,081,500 | 3650億7434万 | +10.11% | 72.87 | 27.84 |
| 04/01 | 1,160 | 1,184 | 1,131 | 1,133 | -2.83% | 79,000 | 3112億3343万 | -5.35% | 62.12 | 23.73 |
| 03/31 | 1,153 | 1,169 | 1,136 | 1,166 | -1.93% | 126,200 | 3202億9848万 | -2.67% | 63.93 | 24.42 |
| 03/28 | 1,196 | 1,222 | 1,180 | 1,189 | +1.28% | 107,100 | 3266億1654万 | -0.92% | 65.19 | 24.9 |
| 03/27 | 1,223 | 1,223 | 1,160 | 1,174 | -2.57% | 113,300 | 3224億9607万 | -2.17% | 64.37 | 24.58 |
| 03/26 | 1,200 | 1,228 | 1,191 | 1,205 | +0.42% | 109,100 | 3310億1172万 | -0.08% | 66.07 | 25.23 |
| 03/25 | 1,215 | 1,226 | 1,194 | 1,200 | -2.12% | 86,600 | 3296億3823万 | -0.74% | 65.79 | 25.13 |
| 03/24 | 1,245 | 1,273 | 1,222 | 1,226 | -1.21% | 91,000 | 3367億8039万 | +1.07% | 67.22 | 25.67 |
| 03/21 | 1,200 | 1,255 | 1,200 | 1,241 | +3.24% | 143,300 | 3409億87万 | +2.65% | 68.04 | 25.98 |
| 03/19 | 1,194 | 1,227 | 1,173 | 1,202 | -1.8% | 160,200 | 3301億8763万 | +0.25% | 65.9 | 25.17 |
| 03/18 | 1,250 | 1,255 | 1,223 | 1,224 | -0.89% | 86,000 | 3362億3099万 | +2.86% | 67.11 | 25.63 |
| 03/17 | 1,178 | 1,283 | 1,172 | 1,235 | +5.56% | 201,600 | 3392億5268万 | +4.4% | 67.71 | 25.86 |
| 03/14 | 1,188 | 1,193 | 1,151 | 1,170 | +1.39% | 82,600 | 3213億9727万 | -0.68% | 64.15 | 24.5 |
| 03/13 | 1,198 | 1,199 | 1,151 | 1,154 | -0.94% | 93,800 | 3170億210万 | -1.62% | 63.27 | 24.16 |
| 03/12 | 1,140 | 1,176 | 1,134 | 1,165 | +2.55% | 169,900 | 3200億2378万 | -0.34% | 63.88 | 24.39 |
| 03/11 | 1,104 | 1,155 | 1,103 | 1,136 | -1.39% | 180,900 | 3120億5752万 | -2.57% | 62.29 | 23.79 |
| 03/10 | 1,175 | 1,193 | 1,148 | 1,152 | -1.96% | 115,500 | 3164億5270万 | -1.12% | 63.16 | 24.12 |
| 03/07 | 1,200 | 1,220 | 1,168 | 1,175 | -3.85% | 127,400 | 3227億7077万 | +1.12% | 64.42 | 24.6 |
| 03/06 | 1,238 | 1,278 | 1,217 | 1,222 | +0.99% | 138,200 | 3356億8160万 | +5.34% | 67 | 25.59 |
| 03/05 | 1,229 | 1,249 | 1,208 | 1,210 | -1.94% | 186,600 | 3323億8521万 | +4.67% | 66.34 | 25.34 |
| 03/04 | 1,294 | 1,301 | 1,200 | 1,234 | -6.52% | 284,900 | 3389億7798万 | +7.03% | 67.66 | 25.84 |
| 03/03 | 1,353 | 1,353 | 1,270 | 1,320 | -2.65% | 371,400 | 3626億205万 | +14.78% | 72.37 | 27.64 |
| 02/28 | 1,220 | 1,395 | 1,200 | 1,356 | +11.06% | 1,055,000 | 3724億9120万 | +18.95% | 74.35 | 28.39 |
| 02/27 | 1,130 | 1,244 | 1,105 | 1,221 | +7.39% | 580,200 | 3354億690万 | +8.05% | 66.95 | 25.57 |
| 02/26 | 1,077 | 1,148 | 1,077 | 1,137 | +6.26% | 200,400 | 3123億3222万 | +1.25% | 62.34 | 23.81 |
| 02/25 | 1,113 | 1,144 | 1,070 | 1,070 | -8.78% | 292,900 | 2939億2742万 | -4.72% | 58.67 | 22.4 |
| 02/21 | 1,210 | 1,220 | 1,160 | 1,173 | -2.98% | 179,900 | 3222億2137万 | +4.27% | 64.31 | 24.56 |
| 02/20 | 1,198 | 1,210 | 1,180 | 1,209 | +1% | 161,300 | 3321億1052万 | +8.14% | 66.29 | 25.31 |
| 02/19 | 1,322 | 1,322 | 1,182 | 1,197 | -8.9% | 535,800 | 3288億1413万 | +7.94% | 65.63 | 25.06 |
| 02/18 | 1,281 | 1,350 | 1,253 | 1,314 | +2.66% | 238,900 | 3609億5386万 | +20.11% | 72.04 | 27.51 |
| 02/17 | 1,291 | 1,430 | 1,225 | 1,280 | -1.46% | 707,100 | 3516億1411万 | +19.07% | 70.18 | 26.8 |
| 02/14 | 1,354 | 1,396 | 1,265 | 1,299 | +14.35% | 1,134,800 | 3568億3338万 | +22.43% | 71.22 | 27.2 |
| 02/13 | 1,136 | 1,136 | 1,136 | 1,136 | +15.21% | 60,400 | 3120億5752万 | +8.92% | 62.29 | 23.79 |
| 02/12 | 1,000 | 1,004 | 979 | 986 | +0.51% | 165,300 | 2708億5274万 | -4.64% | 54.06 | 20.65 |
| 02/10 | 1,042 | 1,047 | 970 | 981 | -7.01% | 192,700 | 2694億7925万 | -5.13% | 53.79 | 20.54 |
| 02/07 | 1,089 | 1,095 | 1,055 | 1,055 | -2.85% | 79,000 | 2898億694万 | +1.15% | 57.84 | 22.09 |
| 02/06 | 1,048 | 1,091 | 1,047 | 1,086 | +3.04% | 86,900 | 2983億2260万 | +3.33% | 59.54 | 22.74 |
| 02/05 | 1,080 | 1,090 | 1,041 | 1,054 | -0.75% | 62,800 | 2895億3224万 | +0.19% | 57.79 | 22.07 |
| 02/04 | 1,060 | 1,088 | 1,059 | 1,062 | -1.3% | 77,700 | 2917億2983万 | +1.34% | 58.23 | 22.24 |
| 02/03 | 1,114 | 1,128 | 1,065 | 1,076 | -3.15% | 120,800 | 2955億7561万 | +3.66% | 59 | 22.53 |
| 01/31 | 1,123 | 1,172 | 1,103 | 1,111 | +1.65% | 182,100 | 3051億9006万 | +8.07% | 60.91 | 23.26 |
| 01/30 | 1,110 | 1,115 | 1,061 | 1,093 | -1.8% | 158,600 | 3002億4549万 | +7.68% | 59.93 | 22.89 |
| 01/29 | 1,130 | 1,163 | 1,108 | 1,113 | -1.33% | 117,000 | 3057億3946万 | +11.41% | 61.02 | 23.3 |
| 01/28 | 1,099 | 1,156 | 1,060 | 1,128 | -1.48% | 229,000 | 3098億5993万 | +14.75% | 61.85 | 23.62 |
| 01/27 | 1,150 | 1,198 | 1,132 | 1,145 | -0.43% | 413,700 | 3145億2981万 | +18.65% | 62.78 | 23.97 |
| 01/24 | 1,097 | 1,222 | 1,090 | 1,150 | +6.48% | 745,200 | 3159億330万 | +21.31% | 63.05 | 24.08 |
| 01/23 | 1,101 | 1,111 | 1,049 | 1,080 | -0.46% | 208,700 | 2966億7441万 | +16.25% | 59.21 | 22.61 |
| 01/22 | 1,040 | 1,130 | 1,016 | 1,085 | +3.43% | 442,600 | 2980億4790万 | +18.71% | 59.49 | 22.72 |
| 01/21 | 1,102 | 1,135 | 1,049 | 1,049 | -7.33% | 384,200 | 2881億5875万 | +16.82% | 57.52 | 21.96 |
| 01/20 | 1,160 | 1,167 | 1,077 | 1,132 | -0.53% | 715,900 | 3109億5873万 | +28.05% | 62.07 | 23.7 |
| 01/17 | 988 | 1,138 | 976 | 1,138 | +15.18% | 1,159,300 | 3126億692万 | +31.26% | 62.39 | 23.83 |
| 01/16 | 952 | 997 | 912 | 988 | +0.61% | 417,100 | 2714億214万 | +16.24% | 54.17 | 20.69 |
| 01/15 | 852 | 982 | 836 | 982 | +18.03% | 603,200 | 2697億5395万 | +17.46% | 53.84 | 20.56 |
| 01/14 | 822 | 840 | 803 | 832 | -0.6% | 201,000 | 2285億4917万 | +1.09% | 45.62 | 17.42 |
| 01/10 | 911 | 933 | 837 | 837 | -8.72% | 403,300 | 2299億2266万 | +2.57% | 45.89 | 17.53 |
| 01/09 | 860 | 947 | 837 | 917 | +5.52% | 560,400 | 2518億9855万 | +13.35% | 50.28 | 19.2 |
| 01/08 | 878 | 878 | 824 | 869 | -3.55% | 622,000 | 2387億1302万 | +8.9% | 47.65 | 18.2 |
| 01/07 | 977 | 978 | 898 | 901 | -9.63% | 712,000 | 2475億337万 | +14.2% | 49.4 | 18.87 |
| 01/06 | 1,199 | 1,199 | 991 | 997 | -16.85% | 709,300 | 2738億7443万 | +28.31% | 54.66 | 20.88 |
| 2024 | ||||||||||
| 12/30 | 1,205 | 1,247 | 1,048 | 1,199 | -3.23% | 667,800 | 200億9188万 | +56.53% | - | 3.73 |
| 12/27 | 1,222 | 1,323 | 1,037 | 1,239 | +11.52% | 2,298,300 | 207億6217万 | +65.42% | - | 3.86 |
| 12/26 | 1,110 | 1,111 | 1,070 | 1,111 | +15.61% | 358,500 | 186億1724万 | +53.03% | - | 3.46 |
| 12/25 | 886 | 961 | 886 | 961 | +18.5% | 1,626,400 | 161億366万 | +36.51% | - | 2.99 |
| 12/24 | 830 | 848 | 794 | 811 | -2.17% | 258,900 | 135億9008万 | +18.05% | - | 2.53 |
| 12/23 | 809 | 896 | 760 | 829 | +5.61% | 1,394,300 | 138億9171万 | +23% | - | 2.58 |
| 12/20 | 718 | 794 | 710 | 785 | +13.11% | 629,200 | 131億5440万 | +18.94% | - | 2.45 |
| 12/19 | 692 | 714 | 685 | 694 | -1.84% | 42,700 | 116億2949万 | +7.43% | - | 2.16 |
| 12/18 | 699 | 725 | 693 | 707 | +1.29% | 84,600 | 118億4734万 | +11.16% | - | 2.2 |
| 12/17 | 693 | 701 | 687 | 698 | +0.14% | 39,800 | 116億9652万 | +11.68% | - | 2.17 |
| 12/16 | 681 | 702 | 681 | 697 | +1.6% | 41,100 | 116億7976万 | +13.33% | - | 2.17 |
| 12/13 | 706 | 709 | 679 | 686 | -1.86% | 51,400 | 114億9543万 | +13.39% | - | 2.14 |
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 | 223 44,550 2/21 | 85 17,000 10/28 | 128,200 641 2/21 | - | - | +19.78% 2/21 | -27.98% 10/8 |
| 2009年 12月期 | 150 30,000 11/12 | 69 13,850 3/16 | 125,000 625 4/17 | - | - | +31.36% 6/2 | -18.24% 7/13 |
| 2010年 12月期 | 250 50,000 4/16 | 93 18,570 2/22 18,500 2/18 他2件 | 606,400 3,032 3/15 | 44億7725万 | 16億5658万 | +85.54% 3/15 | -24.48% 5/26 |
| 2011年 12月期 | 243 48,500 3/10 | 117 23,350 3/17 | 395,000 1,975 3/7 | 43億4293万 | 20億9087万 | +25.69% 3/10 | -30.97% 3/16 |
| 2012年 12月期 | 371 74,100 11/5 | 160 32,000 1/17 | 764,400 3,822 5/9 | 66億3528万 | 28億6544万 | +35.34% 5/8 | -5.47% 6/8 |
| 2013年 12月期 | 1,575 315,000 7/31 | 340 68,000 1/4 | 3,626,400 18,132 7/31 | 282億667万 | 60億8906万 | +147.25% 7/31 | -22.87% 2/4 |
| 2014年 12月期 | 1,195 1/23 | 460 10/17 | 879,300 6/5 | 200億2485万 | 77億831万 | +33.4% 6/5 | -21.13% 5/19 |
| 2015年 12月期 | 627 3/5 | 359 8/25 | 1,243,300 3/5 | 105億676万 | 60億1583万 | +26.19% 3/5 | -18.62% 8/25 |
| 2016年 12月期 | 586 6/10 | 379 1/21 | 574,600 2/10 | 98億1971万 | 63億5097万 | +20.43% 2/9 | -9.4% 6/24 |
| 2017年 12月期 | 509 11/6 | 431 4/14 | 120,700 7/27 | 85億2941万 | 72億2235万 | +7.13% 11/6 | -5.68% 3/29 |
| 2018年 12月期 | 524 2/20 | 335 12/26 12/25 | 232,700 12/18 | 87億8077万 | 56億1366万 | +7.43% 2/5 | -19.03% 12/26 |
| 2019年 12月期 | 446 5/9 | 343 1/4 | 73,800 2/8 | 74億7371万 | 57億4771万 | +8.97% 2/8 | -5.35% 6/3 |
| 2020年 12月期 | 862 6/30 | 247 3/17 | 3,827,100 6/30 | 144億4470万 | 41億3902万 | +59.56% 6/29 | -23.45% 3/17 |
| 2021年 12月期 | 667 2/8 | 410 12/29 12/7 | 247,200 2/9 | 111億7705万 | 68億7045万 | +9.63% 2/8 | -11.38% 2/26 |
| 2022年 12月期 | 563 7/28 | 390 2/24 | 891,200 8/2 | 94億3430万 | 65億3530万 | +36.02% 7/28 | -5.76% 1/10 |
| 2023年 12月期 | 460 2/2 | 336 12/28 | 79,000 2/7 | 77億831万 | 56億3041万 | +1.92% 4/12 | -7.08% 11/8 |
| 2024年 12月期 | 1,323 12/27 | 330 5/29 | 3,522,200 6/28 | 221億6977万 | 55億2987万 | +99.75% 7/1 | -38.5% 8/5 |
| 最新 | 2,852 2025/5/16 | 926,600 | 7834億4020万 | +12.91% 2,526 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 641%（7.41倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -67%（0.33倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 47%（1.47倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 89%（1.89倍）
- 2013/12/30 vs 2012/12/28
- 228%（3.28倍）
- 2014/12/30 vs 2013/12/30
- -55%（0.45倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 251%（3.51倍）
- 2025/05/16 vs 2024/12/30
- 138%（2.38倍）
- 過去安値
69円（2009/03/16） - 4018%（41.18倍）
2,852円（5/16）