株価チャート
株価
5/28
- 前日 (5/27)
- 108
- 始値
- 107
- 高値
- 109
- 安値
- 106
- 終値 -1.85%
- 106
- 出来高 -9.82%
- 348,900
乖離率
- 株価（5日）
移動平均値 - -0.93%
107 - 株価（25日）
移動平均値 - +7.07%
99 - 出来高（5日）
移動平均値 - -45.54%
640,600
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 107 | 109 | 106 | 106 | -1.85% | 348,900 | 31億601万 | +7.07% | - | 10.23 |
| 05/27 | 106 | 109 | 106 | 108 | +0.93% | 386,900 | 31億6461万 | +10.2% | - | 10.42 |
| 05/26 | 105 | 110 | 105 | 107 | +1.9% | 538,900 | 31億3531万 | +10.31% | - | 10.32 |
| 05/23 | 110 | 110 | 103 | 105 | -3.67% | 1,007,100 | 30億7671万 | +10.53% | - | 10.13 |
| 05/22 | 109 | 111 | 107 | 109 | -2.68% | 921,200 | 31億9391万 | +15.96% | - | 10.52 |
| 05/21 | 123 | 144 | 111 | 112 | -6.67% | 7,389,700 | 32億8182万 | +20.43% | - | 10.81 |
| 05/20 | 122 | 126 | 116 | 120 | 0% | 1,364,900 | 35億1624万 | +30.43% | - | 11.58 |
| 05/19 | 148 | 149 | 120 | 120 | -13.04% | 4,055,800 | 35億1624万 | +33.33% | - | 11.58 |
| 05/16 | 101 | 150 | 101 | 138 | +30.19% | 19,913,200 | 40億4367万 | +58.62% | - | 13.31 |
| 05/15 | 121 | 138 | 105 | 106 | -7.02% | 11,364,000 | 31億601万 | +24.71% | - | 10.23 |
| 05/14 | 93 | 121 | 92 | 114 | +25.27% | 16,865,900 | 33億4042万 | +37.35% | - | 11 |
| 05/13 | 91 | 95 | 89 | 91 | 0% | 1,318,100 | 26億6648万 | +12.35% | - | 8.78 |
| 05/12 | 91 | 92 | 90 | 91 | 0% | 430,700 | 26億6648万 | +13.75% | - | 8.78 |
| 05/09 | 90 | 97 | 89 | 91 | 0% | 2,760,700 | 26億6648万 | +15.19% | - | 8.78 |
| 05/08 | 92 | 95 | 90 | 91 | -2.15% | 1,651,700 | 26億6648万 | +15.19% | - | 8.78 |
| 05/07 | 88 | 109 | 87 | 93 | +4.49% | 9,413,900 | 27億2508万 | +19.23% | - | 8.97 |
| 05/02 | 92 | 94 | 88 | 89 | -4.3% | 2,065,000 | 26億787万 | +14.1% | - | 8.59 |
| 05/01 | 117 | 162 | 91 | 93 | -19.83% | 16,865,800 | 27億2508万 | +19.23% | - | 8.97 |
| 04/30 | 89 | 116 | 86 | 116 | +30.34% | 3,330,600 | 33億9903万 | +50.65% | - | 11.19 |
| 04/28 | 79 | 95 | 78 | 89 | +14.1% | 3,498,800 | 26億787万 | +15.58% | - | 8.59 |
| 04/25 | 78 | 80 | 77 | 78 | +1.3% | 170,000 | 22億8555万 | +2.63% | - | 7.53 |
| 04/24 | 79 | 79 | 76 | 77 | -1.28% | 234,900 | 22億5625万 | 0% | - | 7.43 |
| 04/23 | 78 | 79 | 77 | 78 | +1.3% | 474,200 | 22億8555万 | +1.3% | - | 7.53 |
| 04/22 | 77 | 85 | 76 | 77 | -1.28% | 3,170,800 | 22億5625万 | 0% | - | 7.43 |
| 04/21 | 76 | 86 | 75 | 78 | +2.63% | 2,222,800 | 22億8555万 | 0% | - | 7.53 |
| 04/18 | 75 | 78 | 75 | 76 | +2.7% | 445,600 | 22億2695万 | -2.56% | - | 7.33 |
| 04/17 | 78 | 81 | 74 | 74 | -5.13% | 775,400 | 21億6834万 | -6.33% | - | 7.14 |
| 04/16 | 84 | 84 | 78 | 78 | -4.88% | 970,000 | 22億8555万 | -1.27% | - | 7.53 |
| 04/15 | 77 | 87 | 76 | 82 | +9.33% | 3,012,300 | 24億276万 | +3.8% | - | 7.91 |
| 04/14 | 73 | 102 | 73 | 75 | +2.74% | 8,578,100 | 21億9765万 | -5.06% | - | 7.24 |
| 04/11 | 68 | 75 | 68 | 73 | +4.29% | 437,600 | 21億3904万 | -7.59% | - | 7.04 |
| 04/10 | 73 | 73 | 69 | 70 | +1.45% | 268,500 | 20億5114万 | -12.5% | - | 6.75 |
| 04/09 | 67 | 70 | 65 | 69 | +2.99% | 369,800 | 20億2183万 | -13.75% | - | 6.66 |
| 04/08 | 65 | 70 | 64 | 67 | +8.06% | 727,800 | 19億6323万 | -16.25% | - | 6.46 |
| 04/07 | 64 | 82 | 61 | 62 | -7.46% | 5,119,100 | 18億1672万 | -23.46% | - | 5.98 |
| 04/04 | 69 | 73 | 64 | 67 | -4.29% | 1,287,900 | 19億6323万 | -17.28% | - | 6.46 |
| 04/03 | 70 | 73 | 68 | 70 | -4.11% | 428,400 | 20億5114万 | -14.63% | - | 6.75 |
| 04/02 | 77 | 77 | 73 | 73 | -3.95% | 309,000 | 21億3904万 | -10.98% | - | 7.04 |
| 04/01 | 80 | 84 | 75 | 76 | -3.8% | 2,062,900 | 22億2695万 | -8.43% | - | 7.33 |
| 03/31 | 80 | 91 | 77 | 79 | 0% | 1,876,400 | 23億1485万 | -4.82% | - | 7.62 |
| 03/28 | 82 | 111 | 78 | 79 | -4.82% | 5,343,100 | 23億1485万 | -4.82% | - | 7.62 |
| 03/27 | 87 | 87 | 83 | 83 | -3.49% | 432,200 | 24億3206万 | 0% | - | 8.01 |
| 03/26 | 90 | 94 | 86 | 86 | -14% | 1,846,400 | 25億1997万 | +2.38% | - | 8.3 |
| 03/25 | 84 | 110 | 82 | 100 | +19.05% | 1,752,000 | 29億3020万 | +20.48% | - | 9.65 |
| 03/24 | 86 | 87 | 84 | 84 | -2.33% | 46,500 | 24億6136万 | +1.2% | - | 8.1 |
| 03/21 | 85 | 87 | 83 | 86 | +1.18% | 227,700 | 25億1997万 | +3.61% | - | 8.3 |
| 03/19 | 87 | 87 | 84 | 85 | -2.3% | 87,000 | 24億9067万 | +2.41% | - | 8.2 |
| 03/18 | 88 | 89 | 87 | 87 | +1.16% | 81,000 | 25億4927万 | +4.82% | - | 8.39 |
| 03/17 | 87 | 87 | 86 | 86 | -2.27% | 82,900 | 25億1997万 | +3.61% | - | 8.3 |
| 03/14 | 84 | 90 | 84 | 88 | +4.76% | 332,800 | 25億7857万 | +6.02% | - | 8.49 |
| 03/13 | 83 | 84 | 82 | 84 | +2.44% | 91,300 | 24億6136万 | +1.2% | - | 8.1 |
| 03/12 | 82 | 84 | 81 | 82 | +1.23% | 23,800 | 24億276万 | -1.2% | - | 7.91 |
| 03/11 | 81 | 84 | 79 | 81 | -2.41% | 152,100 | 23億7346万 | -2.41% | - | 7.82 |
| 03/10 | 82 | 84 | 82 | 83 | +3.75% | 39,100 | 24億3206万 | -1.19% | - | 8.01 |
| 03/07 | 81 | 83 | 78 | 80 | -1.23% | 162,900 | 23億4416万 | -4.76% | - | 7.72 |
| 03/06 | 80 | 84 | 80 | 81 | +3.85% | 141,400 | 23億7346万 | -3.57% | - | 7.82 |
| 03/05 | 77 | 80 | 76 | 78 | 0% | 100,600 | 22億8555万 | -7.14% | - | 7.53 |
| 03/04 | 78 | 78 | 76 | 78 | 0% | 141,100 | 22億8555万 | -7.14% | - | 7.53 |
| 03/03 | 79 | 79 | 76 | 78 | 0% | 223,800 | 22億8555万 | -7.14% | - | 7.53 |
| 02/28 | 80 | 80 | 78 | 78 | -2.5% | 99,700 | 22億8555万 | -7.14% | - | 7.53 |
| 02/27 | 81 | 82 | 80 | 80 | -1.23% | 69,300 | 23億4416万 | -5.88% | - | 7.72 |
| 02/26 | 82 | 82 | 81 | 81 | -1.22% | 62,000 | 23億7346万 | -4.71% | - | 7.82 |
| 02/25 | 82 | 84 | 82 | 82 | -1.2% | 202,100 | 24億276万 | -3.53% | - | 7.91 |
| 02/21 | 84 | 85 | 82 | 83 | -2.35% | 122,400 | 24億3206万 | -1.19% | - | 8.01 |
| 02/20 | 86 | 86 | 84 | 85 | -1.16% | 142,000 | 24億9067万 | +1.19% | - | 8.2 |
| 02/19 | 88 | 88 | 86 | 86 | -2.27% | 112,500 | 25億1997万 | +2.38% | - | 8.3 |
| 02/18 | 83 | 88 | 83 | 88 | +6.02% | 115,600 | 25億7857万 | +4.76% | - | 8.49 |
| 02/17 | 81 | 85 | 80 | 83 | -3.49% | 485,700 | 24億3206万 | 0% | - | 8.01 |
| 02/14 | 89 | 89 | 85 | 86 | -3.37% | 341,200 | 25億1997万 | +3.61% | - | 8.3 |
| 02/13 | 91 | 91 | 89 | 89 | 0% | 163,900 | 26億787万 | +7.23% | - | 8.59 |
| 02/12 | 89 | 91 | 88 | 89 | +1.14% | 261,500 | 26億787万 | +7.23% | - | 8.59 |
| 02/10 | 88 | 89 | 87 | 88 | +1.15% | 121,400 | 25億7857万 | +6.02% | - | 8.49 |
| 02/07 | 88 | 88 | 87 | 87 | -1.14% | 95,600 | 25億4927万 | +4.82% | - | 8.39 |
| 02/06 | 85 | 88 | 84 | 88 | +3.53% | 192,500 | 25億7857万 | +7.32% | - | 8.49 |
| 02/05 | 84 | 86 | 84 | 85 | +2.41% | 141,700 | 24億9067万 | +3.66% | - | 8.2 |
| 02/04 | 85 | 85 | 82 | 83 | -2.35% | 126,000 | 24億3206万 | +1.22% | - | 8.01 |
| 02/03 | 84 | 85 | 82 | 85 | +1.19% | 155,600 | 24億9067万 | +3.66% | - | 8.2 |
| 01/31 | 86 | 88 | 84 | 84 | -3.45% | 447,200 | 24億6136万 | +2.44% | - | 8.1 |
| 01/30 | 84 | 88 | 82 | 87 | +3.57% | 485,100 | 25億4927万 | +4.82% | - | 8.39 |
| 01/29 | 83 | 84 | 82 | 84 | 0% | 85,500 | 24億6136万 | +1.2% | - | 8.1 |
| 01/28 | 83 | 84 | 81 | 84 | +1.2% | 117,100 | 24億6136万 | 0% | - | 8.1 |
| 01/27 | 83 | 84 | 83 | 83 | +1.22% | 58,800 | 24億3206万 | -2.35% | - | 8.01 |
| 01/24 | 81 | 83 | 81 | 82 | +2.5% | 101,600 | 24億276万 | -3.53% | - | 7.91 |
| 01/23 | 82 | 82 | 80 | 80 | -2.44% | 85,000 | 23億4416万 | -6.98% | - | 7.72 |
| 01/22 | 80 | 83 | 80 | 82 | +1.23% | 242,400 | 24億276万 | -4.65% | - | 7.91 |
| 01/21 | 81 | 81 | 78 | 81 | 0% | 187,700 | 23億7346万 | -6.9% | - | 7.82 |
| 01/20 | 77 | 82 | 76 | 81 | +5.19% | 182,300 | 23億7346万 | -6.9% | - | 7.82 |
| 01/17 | 78 | 78 | 76 | 77 | -2.53% | 297,400 | 22億5625万 | -12.5% | - | 7.43 |
| 01/16 | 79 | 80 | 78 | 79 | +2.6% | 154,800 | 23億1485万 | -10.23% | - | 7.62 |
| 01/15 | 79 | 80 | 77 | 77 | -2.53% | 245,200 | 22億5625万 | -13.48% | - | 7.43 |
| 01/14 | 82 | 82 | 79 | 79 | -1.25% | 165,200 | 23億1485万 | -11.24% | - | 7.62 |
| 01/10 | 82 | 82 | 80 | 80 | -2.44% | 147,400 | 23億4416万 | -11.11% | - | 7.72 |
| 01/09 | 81 | 82 | 79 | 82 | 0% | 315,800 | 24億276万 | -8.89% | - | 7.91 |
| 01/08 | 83 | 85 | 79 | 82 | 0% | 532,000 | 24億276万 | -8.89% | - | 7.91 |
| 01/07 | 84 | 84 | 81 | 82 | -2.38% | 231,000 | 24億276万 | -8.89% | - | 7.91 |
| 01/06 | 85 | 87 | 82 | 84 | -1.18% | 178,500 | 24億6136万 | -7.69% | - | 8.1 |
| 2024 | ||||||||||
| 12/30 | 83 | 87 | 82 | 85 | +1.19% | 467,900 | 24億9067万 | -6.59% | - | 5.37 |
| 12/27 | 82 | 85 | 81 | 84 | +2.44% | 340,700 | 24億6136万 | -7.69% | - | 5.31 |
| 12/26 | 84 | 85 | 82 | 82 | -4.65% | 481,300 | 24億276万 | -10.87% | - | 5.18 |
| 12/25 | 83 | 86 | 81 | 86 | +2.38% | 531,900 | 25億1997万 | -7.53% | - | 5.44 |
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 | 570 57,000 4/4 | 189 18,930 1/23 | 41,200 412 6/25 | - | - | +29.59% 10/9 | -29.67% 1/15 |
| 2009年 3月期 | 478 47,800 9/1 | 193 19,300 4/18 | 19,900 199 8/29 | - | - | +33.88% 8/29 | -21.38% 10/7 |
| 2010年 3月期 | 311 31,050 3/30 | 130 13,000 11/18 | 43,500 435 3/30 | - | - | +73.94% 4/14 | -20.38% 11/16 |
| 2011年 3月期 | 410 41,000 4/14 | 140 14,000 3/16 | 108,500 1,085 4/14 | 22億5073万 | 7億6854万 | +18.24% 12/9 | -39.51% 3/17 |
| 2012年 3月期 | 207 20,710 7/29 | 137 13,700 9/27 | 9,600 96 3/26 | 11億3689万 | 7億5207万 | +10.08% 7/29 | -7.69% 8/15 |
| 2013年 3月期 | 700 70,000 6/25 | 140 14,000 5/31 | 202,600 2,026 6/25 | 38億4272万 | 7億6854万 | +158.13% 6/22 | -31.52% 7/24 |
| 2014年 3月期 | 739 73,900 4/25 | 330 33,000 6/10 33,000 6/7 | 174,600 1,746 4/25 | 40億5681万 | 18億1156万 | +26.77% 7/8 | -31.41% 6/7 |
| 2015年 3月期 | 529 6/13 | 290 2/23 2/5 他2件 | 941,400 2/26 | 29億399万 | 15億9198万 | +41.81% 6/13 | -12.04% 1/7 |
| 2016年 3月期 | 408 5/19 | 160 2/12 | 653,500 5/18 | 22億3975万 | 8億7833万 | +63.19% 5/6 | -24.68% 2/12 |
| 2017年 3月期 | 507 7/13 | 182 6/24 | 2,032,300 7/13 | 27億8322万 | 9億9910万 | +71.98% 7/12 | -19.74% 8/12 |
| 2018年 3月期 | 1,008 7/4 | 309 4/12 | 1,892,600 5/24 | 191億5513万 | 58億7196万 | +83.7% 7/3 | -20.23% 2/15 |
| 2019年 3月期 | 863 4/25 | 151 12/25 | 1,452,900 12/27 | 163億9968万 | 30億2047万 | +28.58% 2/25 | -38.29% 11/15 |
| 2020年 3月期 | 695 1/20 | 190 8/28 | 3,218,700 12/17 | 139億216万 | 38億59万 | +123.07% 12/18 | -32.52% 2/28 |
| 2021年 3月期 | 370 4/17 | 183 7/31 | 6,920,800 2/17 | 74億115万 | 37億3614万 | +32.17% 9/30 | -23.6% 7/30 |
| 2022年 3月期 | 302 9/14 | 190 3/15 3/14 | 2,067,700 9/14 | 75億2466万 | 47億3406万 | +11.6% 5/25 | -12.65% 7/1 |
| 2023年 3月期 | 213 4/21 | 102 1/6 | 20,931,400 10/13 | 53億713万 | 25億4144万 | +33.54% 10/12 | -24.29% 5/25 |
| 2024年 3月期 | 127 4/5 | 76 3/4 3/1 他2件 | 1,071,400 2/29 | 31億6434万 | 22億2695万 | +5.92% 11/2 | -11.5% 2/15 |
| 2025年 3月期 | 130 11/22 | 48 8/5 | 16,861,200 11/6 | 38億926万 | 14億649万 | +63.01% 11/6 | -36.35% 8/5 |
| 最新 | 106 2025/5/28 | 348,900 | 31億601万 | +7.07% 99 | |||
年間値上がり率
- 2002/12/25 vs 2001/12/28
- -81%（0.19倍）
- 2003/12/30 vs 2002/12/25
- 111%（2.11倍）
- 2004/12/30 vs 2003/12/30
- 813%（9.13倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -35%（0.65倍）
- 2010/12/30 vs 2009/12/30
- 89%（1.89倍）
- 2011/12/27 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/27
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 107%（2.07倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/28 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
48円（2024/08/05） - 121%（2.21倍）
106円（5/28）