株価チャート
株価
5/23
- 前日 (5/22)
- 87
- 始値
- 79
- 高値
- 81
- 安値
- 71
- 終値 -17.24%
- 72
- 出来高 -55.53%
- 18,537,200
乖離率
- 株価（5日）
移動平均値 - -4%
75 - 株価（25日）
移動平均値 - -7.69%
78 - 出来高（5日）
移動平均値 - +8.72%
17,050,520
2024/12/20～2025/05/23
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 | 79 | 81 | 71 | 72 | -17.24% | 18,537,200 | 101億9474万 | -7.69% | - | 3.55 |
| 05/22 | 71 | 88 | 70 | 87 | +24.29% | 41,682,900 | 123億1865万 | +8.75% | - | 4.29 |
| 05/21 | 71 | 72 | 68 | 70 | -2.78% | 9,538,300 | 99億1156万 | -13.58% | - | 3.45 |
| 05/20 | 73 | 75 | 70 | 72 | -1.37% | 7,429,000 | 101億9474万 | -12.2% | - | 3.55 |
| 05/19 | 76 | 77 | 72 | 73 | -1.35% | 8,065,200 | 103億3634万 | -10.98% | - | 3.6 |
| 05/16 | 77 | 78 | 73 | 74 | -5.13% | 6,133,700 | 104億7793万 | -10.84% | - | 3.65 |
| 05/15 | 70 | 81 | 70 | 78 | +8.33% | 15,394,400 | 110億4431万 | -7.14% | - | 3.85 |
| 05/14 | 72 | 74 | 69 | 72 | 0% | 6,819,500 | 101億9474万 | -14.29% | - | 3.55 |
| 05/13 | 73 | 75 | 70 | 72 | -5.26% | 9,487,200 | 101億9474万 | -14.29% | - | 3.55 |
| 05/12 | 78 | 78 | 73 | 76 | -1.3% | 7,162,800 | 107億6112万 | -10.59% | - | 3.75 |
| 05/09 | 71 | 78 | 70 | 77 | +10% | 13,095,300 | 109億271万 | -10.47% | - | 3.8 |
| 05/08 | 69 | 70 | 66 | 70 | 0% | 8,948,500 | 99億1156万 | -19.54% | - | 3.45 |
| 05/07 | 73 | 74 | 69 | 70 | -5.41% | 9,717,000 | 99億1156万 | -21.35% | - | 3.45 |
| 05/02 | 69 | 77 | 66 | 74 | +8.82% | 21,484,700 | 104億7793万 | -18.68% | - | 3.65 |
| 05/01 | 70 | 71 | 65 | 68 | -2.86% | 9,980,000 | 96億2837万 | -26.09% | - | 3.35 |
| 04/30 | 71 | 72 | 68 | 70 | -2.78% | 9,525,400 | 99億1156万 | -24.73% | - | 3.45 |
| 04/28 | 76 | 78 | 69 | 72 | -1.37% | 14,312,700 | 101億9474万 | -22.58% | - | 3.55 |
| 04/25 | 94 | 98 | 73 | 73 | -10.98% | 40,573,400 | 103億3634万 | -22.34% | - | 3.6 |
| 04/24 | 81 | 82 | 78 | 82 | 0% | 4,773,600 | 116億1068万 | -11.83% | - | 4.04 |
| 04/23 | 85 | 88 | 80 | 82 | +1.23% | 9,938,300 | 116億1068万 | -11.83% | - | 4.04 |
| 04/22 | 86 | 87 | 79 | 81 | -7.95% | 11,679,200 | 114億6909万 | -11.96% | - | 3.99 |
| 04/21 | 92 | 99 | 85 | 88 | -7.37% | 20,166,400 | 124億6024万 | -2.22% | - | 4.34 |
| 04/18 | 96 | 101 | 94 | 95 | -5.94% | 16,879,800 | 134億5140万 | +9.2% | - | 4.68 |
| 04/17 | 107 | 111 | 98 | 101 | -6.48% | 17,668,200 | 143億96万 | +18.82% | - | 4.98 |
| 04/16 | 111 | 111 | 103 | 108 | -1.82% | 19,866,100 | 152億9212万 | +31.71% | - | 5.33 |
| 04/15 | 105 | 113 | 104 | 110 | +4.76% | 21,884,700 | 155億7531万 | +41.03% | - | 5.42 |
| 04/14 | 100 | 108 | 98 | 105 | +8.25% | 30,421,900 | 148億6734万 | +40% | - | 5.18 |
| 04/11 | 91 | 100 | 90 | 97 | +3.19% | 22,168,800 | 137億3459万 | +34.72% | - | 4.78 |
| 04/10 | 104 | 105 | 94 | 94 | +4.44% | 27,275,200 | 133億981万 | +36.23% | - | 4.63 |
| 04/09 | 85 | 91 | 81 | 90 | +1.12% | 23,598,900 | 127億4343万 | +36.36% | - | 4.44 |
| 04/08 | 92 | 99 | 87 | 89 | +23.61% | 31,447,900 | 126億184万 | +41.27% | - | 4.39 |
| 04/07 | 70 | 85 | 67 | 72 | -15.29% | 20,230,400 | 101億9474万 | +18.03% | - | 3.55 |
| 04/04 | 98 | 103 | 77 | 85 | -12.37% | 25,752,700 | 120億3546万 | +44.07% | - | 4.19 |
| 04/03 | 100 | 106 | 89 | 97 | -13.39% | 32,281,700 | 137億3459万 | +73.21% | - | 4.78 |
| 04/02 | 85 | 112 | 84 | 112 | +27.27% | 41,308,800 | 158億5849万 | +111.32% | - | 5.52 |
| 04/01 | 113 | 117 | 82 | 88 | -24.14% | 40,787,600 | 124億6024万 | +76% | - | 4.34 |
| 03/31 | 120 | 124 | 111 | 116 | -2.52% | 18,635,400 | 164億2487万 | +146.81% | - | 5.72 |
| 03/28 | 113 | 129 | 105 | 119 | +14.42% | 50,697,000 | 168億4965万 | +170.45% | - | 5.87 |
| 03/27 | 91 | 109 | 90 | 104 | +13.04% | 37,958,500 | 147億2574万 | +160% | - | 5.13 |
| 03/26 | 76 | 93 | 76 | 92 | +13.58% | 35,637,400 | 130億2662万 | +148.65% | - | 4.54 |
| 03/25 | 89 | 92 | 80 | 81 | -3.57% | 43,818,800 | 114億6909万 | +138.24% | - | 3.99 |
| 03/24 | 75 | 85 | 70 | 84 | +40% | 53,327,600 | 118億9387万 | +162.5% | - | 4.14 |
| 03/21 | 60 | 64 | 57 | 60 | -4.76% | 20,160,300 | 84億9562万 | +106.9% | - | 2.96 |
| 03/19 | 59 | 79 | 55 | 63 | +5% | 89,728,800 | 89億2040万 | +125% | - | 3.11 |
| 03/18 | 39 | 60 | 39 | 60 | +100% | 76,072,800 | 84億9562万 | +130.77% | - | 2.96 |
| 03/17 | 29 | 32 | 28 | 30 | +7.14% | 4,344,900 | 42億4781万 | +20% | - | 1.48 |
| 03/14 | 28 | 29 | 27 | 28 | 0% | 1,031,700 | 39億6462万 | +12% | - | 1.38 |
| 03/13 | 26 | 28 | 25 | 28 | +7.69% | 4,272,500 | 39億6462万 | +16.67% | - | 1.38 |
| 03/12 | 24 | 28 | 24 | 26 | +8.33% | 3,930,700 | 36億8143万 | +8.33% | - | 1.28 |
| 03/11 | 25 | 25 | 24 | 24 | -4% | 245,000 | 33億9824万 | 0% | - | 1.18 |
| 03/10 | 24 | 25 | 24 | 25 | 0% | 355,600 | 35億3984万 | +4.17% | - | 1.23 |
| 03/07 | 25 | 25 | 24 | 25 | +4.17% | 204,300 | 35億3984万 | +4.17% | - | 1.23 |
| 03/06 | 25 | 25 | 24 | 24 | 0% | 206,500 | 33億9824万 | +4.35% | - | 1.18 |
| 03/05 | 24 | 25 | 24 | 24 | 0% | 285,200 | 33億9824万 | +4.35% | - | 1.18 |
| 03/04 | 24 | 25 | 24 | 24 | 0% | 338,600 | 33億9824万 | +4.35% | - | 1.18 |
| 03/03 | 25 | 25 | 24 | 24 | -4% | 203,700 | 33億9824万 | +4.35% | - | 1.18 |
| 02/28 | 25 | 25 | 24 | 25 | 0% | 148,900 | 35億3984万 | +8.7% | - | 1.23 |
| 02/27 | 25 | 25 | 24 | 25 | 0% | 440,900 | 35億3984万 | +8.7% | - | 1.23 |
| 02/26 | 26 | 27 | 24 | 25 | -3.85% | 3,984,500 | 35億3984万 | +8.7% | - | 1.23 |
| 02/25 | 25 | 26 | 24 | 26 | +4% | 1,054,800 | 36億8143万 | +18.18% | - | 1.28 |
| 02/21 | 25 | 26 | 24 | 25 | 0% | 2,199,700 | 35億3984万 | +13.64% | - | 1.23 |
| 02/20 | 24 | 25 | 24 | 25 | +4.17% | 584,000 | 35億3984万 | +13.64% | - | 1.23 |
| 02/19 | 25 | 25 | 23 | 24 | -4% | 1,021,000 | 33億9824万 | +9.09% | - | 1.18 |
| 02/18 | 25 | 25 | 24 | 25 | 0% | 277,800 | 35億3984万 | +19.05% | - | 1.23 |
| 02/17 | 23 | 25 | 22 | 25 | +4.17% | 2,809,000 | 35億3984万 | +19.05% | - | 1.23 |
| 02/14 | 23 | 24 | 22 | 24 | +4.35% | 855,700 | 33億9824万 | +14.29% | - | 1.18 |
| 02/13 | 23 | 24 | 23 | 23 | -4.17% | 615,600 | 32億5665万 | +9.52% | - | 1.13 |
| 02/12 | 23 | 24 | 22 | 24 | +4.35% | 906,600 | 33億9824万 | +14.29% | - | 1.18 |
| 02/10 | 22 | 24 | 21 | 23 | +4.55% | 2,744,700 | 32億5665万 | +9.52% | - | 1.13 |
| 02/07 | 21 | 22 | 21 | 22 | 0% | 512,600 | 31億1506万 | +4.76% | - | 1.08 |
| 02/06 | 21 | 22 | 21 | 22 | +4.76% | 346,300 | 31億1506万 | +4.76% | - | 1.08 |
| 02/05 | 21 | 22 | 20 | 21 | 0% | 1,887,200 | 29億7346万 | 0% | - | 1.04 |
| 02/04 | 21 | 21 | 20 | 21 | 0% | 385,000 | 29億7346万 | 0% | - | 1.04 |
| 02/03 | 21 | 21 | 20 | 21 | 0% | 128,300 | 29億7346万 | 0% | - | 1.04 |
| 01/31 | 19 | 21 | 19 | 21 | +5% | 941,400 | 29億7346万 | 0% | - | 1.04 |
| 01/30 | 21 | 21 | 20 | 20 | 0% | 1,893,900 | 28億3187万 | -4.76% | - | 0.99 |
| 01/29 | 21 | 21 | 20 | 20 | -4.76% | 120,000 | 28億3187万 | -4.76% | - | 0.99 |
| 01/28 | 21 | 21 | 20 | 21 | 0% | 317,300 | 29億7346万 | 0% | - | 1.04 |
| 01/27 | 20 | 21 | 20 | 21 | 0% | 251,500 | 29億7346万 | 0% | - | 1.04 |
| 01/24 | 21 | 21 | 20 | 21 | 0% | 490,000 | 29億7346万 | 0% | - | 1.04 |
| 01/23 | 21 | 21 | 20 | 21 | 0% | 117,300 | 29億7346万 | 0% | - | 1.04 |
| 01/22 | 21 | 21 | 20 | 21 | 0% | 323,000 | 29億7346万 | 0% | - | 1.04 |
| 01/21 | 20 | 21 | 19 | 21 | +5% | 514,200 | 29億7346万 | 0% | - | 1.04 |
| 01/20 | 19 | 20 | 19 | 20 | +5.26% | 319,600 | 28億3187万 | -4.76% | - | 0.99 |
| 01/17 | 20 | 20 | 19 | 19 | 0% | 504,200 | 26億9028万 | -9.52% | - | 0.94 |
| 01/16 | 20 | 20 | 19 | 19 | -5% | 1,656,900 | 26億9028万 | -9.52% | - | 0.94 |
| 01/15 | 21 | 21 | 20 | 20 | -4.76% | 154,800 | 28億3187万 | -4.76% | - | 0.99 |
| 01/14 | 21 | 21 | 20 | 21 | 0% | 276,600 | 29億7346万 | 0% | - | 1.04 |
| 01/10 | 21 | 21 | 20 | 21 | 0% | 191,600 | 29億7346万 | 0% | - | 1.04 |
| 01/09 | 21 | 21 | 20 | 21 | +5% | 587,400 | 29億7346万 | 0% | - | 1.04 |
| 01/08 | 20 | 21 | 20 | 20 | 0% | 211,600 | 28億3187万 | -4.76% | - | 0.99 |
| 01/07 | 21 | 21 | 20 | 20 | -4.76% | 130,400 | 28億3187万 | -4.76% | - | 0.99 |
| 01/06 | 21 | 21 | 20 | 21 | 0% | 148,200 | 29億7346万 | -4.55% | - | 1.04 |
| 2024 | ||||||||||
| 12/30 | 20 | 21 | 20 | 21 | 0% | 1,121,300 | 29億7346万 | -4.55% | - | 1.01 |
| 12/27 | 20 | 21 | 20 | 21 | +5% | 436,200 | 29億7346万 | -4.55% | - | 1.01 |
| 12/26 | 20 | 21 | 20 | 20 | -4.76% | 1,627,200 | 28億3187万 | -9.09% | - | 0.96 |
| 12/25 | 21 | 21 | 20 | 21 | 0% | 217,100 | 29億7346万 | -4.55% | - | 1.01 |
| 12/24 | 21 | 21 | 20 | 21 | 0% | 252,800 | 29億7346万 | -4.55% | - | 1.01 |
| 12/23 | 21 | 21 | 20 | 21 | 0% | 490,700 | 29億7346万 | -4.55% | - | 1.01 |
| 12/20 | 21 | 22 | 21 | 21 | 0% | 629,300 | 29億7346万 | -4.55% | - | 1.01 |
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 | 340 34 6/25 | 80 8 1/22 | 44,000 440,000 4/26 | - | - | +0% 4/23 4/21 | -57.72% 1/22 |
| 2009年 3月期 | 160 16 4/2 | 20 2 3/23 2 3/19 他3件 | 9,700 97,000 4/2 | - | - | +17.19% 4/30 | -67.11% 12/24 |
| 2010年 3月期 | 50 5 11/12 5 11/11 他8件 | 10 1 4/13 | 6,675,700 66,757,000 8/6 | - | - | +78.57% 11/9 | -36.71% 11/20 11/19 |
| 2011年 3月期 | 40 4 5/17 4 5/14 他21件 | 10 1 3/31 1 3/28 他81件 | 1,945,200 19,452,000 5/7 | 40億8279万 | 10億2069万 | +70.45% 12/15 | -48.98% 3/15 10/18 |
| 2012年 3月期 | 80 8 7/20 | 10 1 6/22 1 6/21 他53件 | 10,058,900 100,589,000 7/19 | 81億6558万 | 10億2069万 | +138.1% 7/19 | -45.65% 5/25 |
| 2013年 3月期 | 50 5 3/12 5 3/7 他17件 | 20 2 12/25 2 12/21 他183件 | 6,720,500 67,205,000 3/6 | 51億349万 | 20億4139万 | +140.38% 4/11 | -23.08% 5/11 |
| 2014年 3月期 | 130 13 4/11 | 30 3 4/8 3 4/5 他5件 | 39,803,900 398,039,000 4/11 | 132億6908万 | 30億6209万 | +65.66% 5/9 | -37.5% 6/10 |
| 2015年 3月期 | 74 9/1 8/29 | 42 5/21 | 33,814,500 8/29 | 75億5317万 | 42億8693万 | +31.68% 9/1 | -12.68% 10/14 |
| 2016年 3月期 | 56 7/24 | 32 2/25 2/24 他3件 | 6,168,000 7/24 | 57億1591万 | 32億6623万 | +10.08% 3/29 | -14.97% 1/19 |
| 2017年 3月期 | 58 8/3 | 30 6/27 6/24 他2件 | 14,707,500 8/3 | 59億2005万 | 30億6209万 | +33.54% 8/3 | -13.31% 6/16 |
| 2018年 3月期 | 238 7/5 | 36 4/17 4/14 他2件 | 49,181,000 6/20 | 239億4131万 | 36億2137万 | +135.57% 7/4 | -32% 8/1 |
| 2019年 3月期 | 117 8/16 | 46 12/26 | 23,962,100 8/16 | 117億6946万 | 46億2731万 | +39.59% 8/15 | -27.65% 12/26 |
| 2020年 3月期 | 78 4/8 | 28 3/17 | 6,631,300 2/19 | 78億4631万 | 28億1662万 | +10.21% 5/8 | -28.5% 3/13 |
| 2021年 3月期 | 54 2/25 1/21 | 30 4/3 4/2 | 13,961,800 1/21 | 54億3206万 | 30億1781万 | +22.79% 6/9 | -12.6% 12/22 |
| 2022年 3月期 | 48 3/24 3/8 | 22 2/24 2/21 他15件 | 28,240,000 3/7 | 67億2929万 | 30億2706万 | +78.57% 3/7 | -18.03% 4/26 |
| 2023年 3月期 | 37 4/6 4/1 | 23 10/18 10/17 他12件 | 4,554,700 4/6 | 51億8716万 | 32億5665万 | +12.95% 11/17 | -13.13% 5/12 |
| 2024年 3月期 | 27 3/4 8/3 他2件 | 20 2/16 2/15 他17件 | 4,766,400 3/4 | 38億2303万 | 28億3187万 | +16.91% 3/4 | -9.09% 4/3 |
| 2025年 3月期 | 129 3/28 | 19 1/31 1/21 他4件 | 89,728,800 3/19 | 182億6559万 | 26億9028万 | +171.44% 3/28 | -26.02% 5/1 |
| 最新 | 72 2025/5/23 | 18,537,200 | 101億9474万 | -7.69% 78 | |||
年間値上がり率
- 1984/12/24 vs 1983/12/13
- 20%（1.2倍）
- 1985/12/13 vs 1984/12/24
- 12%（1.12倍）
- 1986/12/05 vs 1985/12/13
- 8%（1.08倍）
- 1987/12/18 vs 1986/12/05
- 7%（1.07倍）
- 1988/12/22 vs 1987/12/18
- 21%（1.21倍）
- 1989/12/28 vs 1988/12/22
- 156%（2.56倍）
- 2002/12/25 vs 2001/12/19
- -27%（0.73倍）
- 2006/12/27 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/19 vs 2006/12/27
- -52%（0.48倍）
- 2008/12/25 vs 2007/12/19
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/25
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- -67%（0.33倍）
- 2011/12/30 vs 2010/12/30
- 200%（3倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/05/23 vs 2024/12/30
- 243%（3.43倍）
- 過去安値
10円（2011/06/22） - 620%（7.2倍）
72円（5/23）