株価チャート
株価
5/23
- 前日 (5/22)
- 156
- 始値
- 156
- 高値
- 158
- 安値
- 152
- 終値 -1.28%
- 154
- 出来高 -35.28%
- 240,100
乖離率
- 株価（5日）
移動平均値 - -7.23%
166 - 株価（25日）
移動平均値 - +4.05%
148 - 出来高（5日）
移動平均値 - -85.15%
1,616,480
2024/12/20～2025/05/23
- 20
- 50
- 100
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 | 156 | 158 | 152 | 154 | -1.28% | 240,100 | 15億8419万 | +4.05% | 60.81 | 1.12 |
| 05/22 | 158 | 162 | 155 | 156 | -3.7% | 371,000 | 16億477万 | +4.7% | 61.6 | 1.13 |
| 05/21 | 169 | 174 | 157 | 162 | -4.71% | 813,400 | 16億6649万 | +8% | 63.97 | 1.17 |
| 05/20 | 174 | 186 | 168 | 170 | -8.6% | 1,850,300 | 17億4879万 | +14.09% | 67.13 | 1.23 |
| 05/19 | 176 | 210 | 173 | 186 | +6.29% | 4,807,600 | 19億1338万 | +25.68% | 73.45 | 1.35 |
| 05/16 | 160 | 178 | 154 | 175 | +16.67% | 2,106,600 | 18億22万 | +19.86% | 69.1 | 1.27 |
| 05/15 | 150 | 155 | 148 | 150 | -3.23% | 716,400 | 15億4305万 | +4.17% | 59.23 | 1.09 |
| 05/14 | 150 | 170 | 148 | 155 | +3.33% | 3,537,600 | 15億9448万 | +8.39% | 61.21 | 1.12 |
| 05/13 | 140 | 161 | 137 | 150 | +7.14% | 4,241,500 | 15億4305万 | +5.63% | 59.23 | 1.09 |
| 05/12 | 138 | 142 | 138 | 140 | +1.45% | 263,000 | 14億4018万 | -0.71% | 55.28 | 1.01 |
| 05/09 | 137 | 140 | 136 | 138 | -0.72% | 465,100 | 14億1960万 | -2.13% | 54.49 | 1 |
| 05/08 | 139 | 142 | 136 | 139 | 0% | 805,700 | 14億2989万 | -1.42% | 54.89 | 1.01 |
| 05/07 | 138 | 154 | 136 | 139 | +2.96% | 8,237,900 | 14億2989万 | -0.71% | 54.89 | 1.01 |
| 05/02 | 164 | 196 | 132 | 135 | -17.68% | 12,644,200 | 13億8874万 | -3.57% | 53.31 | 0.98 |
| 05/01 | 136 | 164 | 132 | 164 | +20.59% | 3,405,600 | 16億8706万 | +16.31% | 64.76 | 1.19 |
| 04/30 | 132 | 141 | 130 | 136 | +3.82% | 2,210,400 | 13億9903万 | -2.86% | 53.7 | 0.99 |
| 04/28 | 133 | 134 | 130 | 131 | -0.76% | 174,500 | 13億4759万 | -6.43% | 51.73 | 0.95 |
| 04/25 | 132 | 134 | 131 | 132 | +0.76% | 113,700 | 13億5788万 | -5.71% | 52.12 | 0.96 |
| 04/24 | 133 | 134 | 130 | 131 | -1.5% | 382,300 | 13億4759万 | -6.43% | 51.73 | 0.95 |
| 04/23 | 134 | 136 | 132 | 133 | +0.76% | 361,900 | 13億6817万 | -5% | 52.52 | 0.96 |
| 04/22 | 134 | 136 | 132 | 132 | -1.49% | 400,800 | 13億5788万 | -5.71% | 52.12 | 0.96 |
| 04/21 | 139 | 144 | 132 | 134 | -2.19% | 971,800 | 13億7845万 | -3.6% | 52.91 | 0.97 |
| 04/18 | 148 | 151 | 137 | 137 | -6.8% | 847,800 | 14億931万 | -1.44% | 54.1 | 0.99 |
| 04/17 | 173 | 184 | 147 | 147 | -15.52% | 1,672,300 | 15億1218万 | +5.76% | 58.05 | 1.06 |
| 04/16 | 188 | 199 | 169 | 174 | -5.43% | 2,093,300 | 17億8993万 | +26.09% | 68.71 | 1.26 |
| 04/15 | 162 | 222 | 158 | 184 | +2.79% | 11,554,400 | 18億9280万 | +35.29% | 72.66 | 1.33 |
| 04/14 | 142 | 179 | 138 | 179 | +27.86% | 7,321,300 | 18億4137万 | +34.59% | 70.68 | 1.3 |
| 04/11 | 136 | 148 | 136 | 140 | +1.45% | 327,400 | 14億4018万 | +6.87% | 55.28 | 1.01 |
| 04/10 | 138 | 166 | 134 | 138 | +2.22% | 2,674,300 | 14億1960万 | +6.15% | 54.49 | 1 |
| 04/09 | 131 | 139 | 131 | 135 | -0.74% | 241,700 | 13億8874万 | +3.85% | 53.31 | 0.98 |
| 04/08 | 123 | 154 | 119 | 136 | +17.24% | 2,642,900 | 13億9903万 | +4.62% | 53.7 | 0.99 |
| 04/07 | 121 | 142 | 115 | 116 | -7.94% | 1,995,600 | 11億9329万 | -10.08% | 45.81 | 0.84 |
| 04/04 | 132 | 135 | 126 | 126 | -4.55% | 72,700 | 12億9616万 | -2.33% | 49.75 | 0.91 |
| 04/03 | 129 | 145 | 128 | 132 | -0.75% | 914,900 | 13億5788万 | +2.33% | 52.12 | 0.96 |
| 04/02 | 132 | 145 | 128 | 133 | +2.31% | 686,700 | 13億6817万 | +3.1% | 52.52 | 0.96 |
| 04/01 | 139 | 140 | 130 | 130 | -5.8% | 105,600 | 13億3731万 | +0.78% | 51.33 | 0.94 |
| 03/31 | 139 | 142 | 135 | 138 | +0.73% | 157,200 | 14億1960万 | +6.98% | 54.49 | 1 |
| 03/28 | 147 | 147 | 137 | 137 | -8.05% | 367,500 | 14億931万 | +7.03% | 54.1 | 0.99 |
| 03/27 | 141 | 169 | 137 | 149 | +4.93% | 2,619,400 | 15億3276万 | +16.41% | 58.84 | 1.08 |
| 03/26 | 136 | 157 | 136 | 142 | +0.71% | 1,123,600 | 14億6075万 | +11.81% | 56.07 | 1.03 |
| 03/25 | 132 | 163 | 126 | 141 | +6.82% | 4,082,700 | 14億5046万 | +11.9% | 55.68 | 1.02 |
| 03/24 | 127 | 140 | 126 | 132 | +5.6% | 443,100 | 13億5788万 | +4.76% | 52.12 | 0.96 |
| 03/21 | 126 | 145 | 123 | 125 | 0% | 947,400 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 03/19 | 126 | 127 | 125 | 125 | -0.79% | 20,200 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 03/18 | 127 | 128 | 125 | 126 | -0.79% | 37,200 | 12億9616万 | 0% | 49.75 | 0.91 |
| 03/17 | 126 | 127 | 125 | 127 | +0.79% | 46,800 | 13億644万 | +0.79% | 50.15 | 0.92 |
| 03/14 | 125 | 126 | 123 | 126 | +0.8% | 29,100 | 12億9616万 | 0% | 49.75 | 0.91 |
| 03/13 | 124 | 125 | 123 | 125 | +1.63% | 38,000 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 03/12 | 123 | 143 | 121 | 123 | 0% | 727,700 | 12億6530万 | -2.38% | 48.57 | 0.89 |
| 03/11 | 125 | 125 | 123 | 123 | -1.6% | 14,400 | 12億6530万 | -2.38% | 48.57 | 0.89 |
| 03/10 | 126 | 126 | 125 | 125 | -0.79% | 6,000 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 03/07 | 126 | 127 | 125 | 126 | 0% | 15,000 | 12億9616万 | 0% | 49.75 | 0.91 |
| 03/06 | 126 | 127 | 125 | 126 | 0% | 5,500 | 12億9616万 | 0% | 49.75 | 0.91 |
| 03/05 | 123 | 127 | 122 | 126 | +2.44% | 19,100 | 12億9616万 | 0% | 49.75 | 0.91 |
| 03/04 | 123 | 124 | 123 | 123 | +0.82% | 9,000 | 12億6530万 | -2.38% | 48.57 | 0.89 |
| 03/03 | 123 | 124 | 122 | 122 | 0% | 18,000 | 12億5501万 | -3.17% | 48.17 | 0.88 |
| 02/28 | 125 | 125 | 120 | 122 | -2.4% | 71,600 | 12億5501万 | -3.17% | 48.17 | 0.88 |
| 02/27 | 126 | 126 | 125 | 125 | 0% | 11,000 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 02/26 | 128 | 128 | 125 | 125 | -2.34% | 9,500 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 02/25 | 128 | 128 | 126 | 128 | 0% | 12,600 | 13億1673万 | +1.59% | 50.54 | 0.93 |
| 02/21 | 128 | 128 | 125 | 128 | +1.59% | 11,400 | 13億1673万 | +1.59% | 50.54 | 0.93 |
| 02/20 | 127 | 129 | 126 | 126 | -0.79% | 11,600 | 12億9616万 | 0% | 49.75 | 0.91 |
| 02/19 | 128 | 128 | 127 | 127 | -0.78% | 31,600 | 13億644万 | +0.79% | 50.15 | 0.92 |
| 02/18 | 125 | 128 | 124 | 128 | +2.4% | 33,100 | 13億1673万 | +1.59% | 50.54 | 0.93 |
| 02/17 | 127 | 127 | 121 | 125 | -4.58% | 112,800 | 12億8587万 | -0.79% | 49.36 | 0.91 |
| 02/14 | 128 | 131 | 127 | 131 | +3.15% | 28,600 | 13億4759万 | +3.97% | 51.73 | 0.95 |
| 02/13 | 128 | 129 | 127 | 127 | 0% | 8,900 | 13億644万 | +0.79% | 50.15 | 0.92 |
| 02/12 | 128 | 129 | 127 | 127 | -0.78% | 48,000 | 13億644万 | +0.79% | 50.15 | 0.92 |
| 02/10 | 127 | 128 | 126 | 128 | +0.79% | 22,500 | 13億1673万 | +0.79% | 50.54 | 0.93 |
| 02/07 | 125 | 127 | 124 | 127 | +2.42% | 29,100 | 13億644万 | 0% | 50.15 | 0.92 |
| 02/06 | 126 | 128 | 124 | 124 | -0.8% | 26,100 | 12億7558万 | -2.36% | 48.96 | 0.9 |
| 02/05 | 125 | 127 | 125 | 125 | 0% | 13,700 | 12億8587万 | -2.34% | 49.36 | 0.91 |
| 02/04 | 125 | 127 | 125 | 125 | +0.81% | 11,600 | 12億8587万 | -3.1% | 49.36 | 0.91 |
| 02/03 | 124 | 127 | 124 | 124 | -0.8% | 14,400 | 12億7558万 | -3.88% | 48.96 | 0.9 |
| 01/31 | 124 | 126 | 123 | 125 | +0.81% | 59,800 | 12億8587万 | -3.85% | 49.36 | 0.91 |
| 01/30 | 126 | 127 | 124 | 124 | -2.36% | 115,300 | 12億7558万 | -5.34% | 48.96 | 0.9 |
| 01/29 | 127 | 127 | 126 | 127 | +0.79% | 14,000 | 13億644万 | -3.05% | 50.15 | 0.92 |
| 01/28 | 127 | 127 | 125 | 126 | 0% | 18,600 | 12億9616万 | -3.82% | 49.75 | 0.91 |
| 01/27 | 128 | 128 | 126 | 126 | -1.56% | 17,600 | 12億9616万 | -4.55% | 49.75 | 0.91 |
| 01/24 | 126 | 128 | 124 | 128 | +1.59% | 45,200 | 13億1673万 | -3.03% | 50.54 | 0.93 |
| 01/23 | 125 | 127 | 124 | 126 | -0.79% | 35,600 | 12億9616万 | -4.55% | 49.75 | 0.91 |
| 01/22 | 129 | 138 | 125 | 127 | +2.42% | 340,800 | 13億644万 | -3.79% | 50.15 | 0.92 |
| 01/21 | 125 | 127 | 124 | 124 | -0.8% | 16,300 | 12億7558万 | -6.06% | 48.96 | 0.9 |
| 01/20 | 124 | 126 | 122 | 125 | +2.46% | 40,400 | 12億8587万 | -6.02% | 49.36 | 0.91 |
| 01/17 | 126 | 126 | 122 | 122 | -3.17% | 58,000 | 12億5501万 | -8.27% | 48.17 | 0.88 |
| 01/16 | 127 | 128 | 126 | 126 | 0% | 23,700 | 12億9616万 | -5.26% | 49.75 | 0.91 |
| 01/15 | 128 | 128 | 125 | 126 | -1.56% | 28,200 | 12億9616万 | -5.26% | 49.75 | 0.91 |
| 01/14 | 130 | 130 | 127 | 128 | -0.78% | 32,900 | 13億1673万 | -3.76% | 50.54 | 0.93 |
| 01/10 | 129 | 131 | 128 | 129 | -0.77% | 68,500 | 13億2702万 | -3.01% | 50.94 | 0.93 |
| 01/09 | 132 | 132 | 130 | 130 | -0.76% | 21,300 | 13億3731万 | -2.26% | 51.33 | 0.94 |
| 01/08 | 133 | 133 | 131 | 131 | -0.76% | 18,800 | 13億4759万 | -1.5% | 51.73 | 0.95 |
| 01/07 | 133 | 134 | 132 | 132 | -0.75% | 28,000 | 13億5788万 | -0.75% | 52.12 | 0.96 |
| 01/06 | 135 | 136 | 132 | 133 | -1.48% | 38,000 | 13億6817万 | 0% | 52.52 | 0.96 |
| 2024 | ||||||||||
| 12/30 | 138 | 138 | 134 | 135 | -2.17% | 36,000 | 13億8874万 | +1.5% | - | 0.97 |
| 12/27 | 132 | 138 | 131 | 138 | -1.43% | 157,500 | 14億1960万 | +3.76% | - | 0.99 |
| 12/26 | 140 | 141 | 138 | 140 | 0% | 83,900 | 14億4018万 | +5.26% | - | 1 |
| 12/25 | 141 | 141 | 136 | 140 | +0.72% | 62,800 | 14億4018万 | +6.06% | - | 1 |
| 12/24 | 140 | 141 | 135 | 139 | -0.71% | 121,500 | 14億2989万 | +5.3% | - | 0.99 |
| 12/23 | 149 | 151 | 138 | 140 | -2.78% | 454,500 | 14億4018万 | +6.87% | - | 1 |
| 12/20 | 153 | 163 | 141 | 144 | +8.27% | 1,751,600 | 14億8132万 | +9.92% | - | 1.03 |
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 | |
| 2014年 12月期 | 533 1,598 12/16 | 216 648 12/26 | 8,507,700 2,835,900 12/16 | 41億5480万 | 16億8480万 | +6.19% 2/4 | -11.28% 1/26 |
| 2015年 12月期 | 1,630 4,890 7/6 | 202 605 1/21 | 1,767,000 589,000 2/12 | 127億1400万 | 15億7300万 | +81.11% 2/12 | -27.31% 8/25 |
| 2016年 12月期 | 1,486 7/29 | 688 12/27 | 688,000 12/27 | 122億2859万 | 59億8945万 | +28.32% 5/23 | -21.29% 11/16 |
| 2017年 12月期 | 806 1/11 | 580 4/17 4/14 | 255,300 5/22 | 68億6075万 | 50億5151万 | +16.9% 2/7 | -12.35% 4/13 |
| 2018年 12月期 | 1,318 5/7 | 369 12/26 | 1,060,300 12/5 | 115億442万 | 32億3096万 | +27.89% 4/10 | -31.48% 10/29 |
| 2019年 12月期 | 633 9/6 | 205 8/30 | 7,800,400 9/5 | 55億6413万 | 18億197万 | +98.5% 9/5 | -25.67% 5/14 |
| 2020年 12月期 | 415 12/15 | 155 3/17 | 2,995,100 10/23 | 36億8586万 | 13億6246万 | +45.58% 4/16 | -39.45% 3/13 |
| 2021年 12月期 | 420 2/24 | 280 12/14 12/2 他3件 | 3,370,900 2/5 | 37億3342万 | 27億3476万 | +19.2% 2/24 | -11.96% 4/21 |
| 2022年 12月期 | 291 1/4 | 181 10/3 | 2,616,700 10/27 | 28億4219万 | 17億7506万 | +15.47% 10/27 | -19.6% 5/24 |
| 2023年 12月期 | 412 8/23 | 171 7/19 | 6,760,400 8/23 | 40億6520万 | 16億8725万 | +74.56% 8/22 | -19.69% 9/21 |
| 2024年 12月期 | 192 1/22 1/4 | 101 8/5 | 3,060,800 12/17 | 19億5206万 | 10億3898万 | +11.03% 12/17 | -33.37% 8/5 |
| 最新 | 154 2025/5/23 | 240,100 | 15億8419万 | +4.05% 148 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 399%（4.99倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/05/23 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
101円（2024/08/05） - 52%（1.52倍）
154円（5/23）