株価チャート
株価
5/19
- 前日 (5/16)
- 178
- 始値
- 177
- 高値
- 177
- 安値
- 167
- 終値 -5.62%
- 168
- 出来高 +986.11%
- 117,300
乖離率
- 株価（5日）
移動平均値 - -4.55%
176 - 株価（25日）
移動平均値 - -4%
175 - 出来高（5日）
移動平均値 - +197.26%
39,460
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 177 | 177 | 167 | 168 | -5.62% | 117,300 | 23億9371万 | -4% | 47.75 | 0.89 |
| 05/16 | 180 | 180 | 176 | 178 | 0% | 10,800 | 25億3619万 | +2.3% | 50.59 | 0.94 |
| 05/15 | 175 | 178 | 174 | 178 | +1.14% | 27,000 | 25億3619万 | +2.89% | 50.59 | 0.94 |
| 05/14 | 180 | 180 | 175 | 176 | -2.76% | 21,200 | 25億769万 | +2.92% | 50.03 | 0.93 |
| 05/13 | 177 | 181 | 176 | 181 | +1.69% | 21,000 | 25億7893万 | +5.85% | 51.45 | 0.96 |
| 05/12 | 175 | 178 | 172 | 178 | +2.3% | 30,200 | 25億3619万 | +4.71% | 50.59 | 0.94 |
| 05/09 | 171 | 175 | 171 | 174 | +0.58% | 49,300 | 24億7920万 | +2.96% | 49.46 | 0.92 |
| 05/08 | 174 | 174 | 171 | 173 | -1.14% | 35,600 | 24億6495万 | +2.37% | 49.17 | 0.91 |
| 05/07 | 178 | 178 | 173 | 175 | -2.23% | 43,500 | 24億9344万 | +3.55% | 49.74 | 0.92 |
| 05/02 | 181 | 181 | 176 | 179 | -1.1% | 33,500 | 25億5044万 | +5.92% | 50.88 | 0.95 |
| 05/01 | 183 | 184 | 180 | 181 | -1.63% | 16,000 | 25億7893万 | +7.1% | 51.45 | 0.96 |
| 04/30 | 182 | 185 | 182 | 184 | -0.54% | 28,600 | 26億2168万 | +8.24% | 52.3 | 0.97 |
| 04/28 | 179 | 185 | 178 | 185 | +3.93% | 56,200 | 26億3593万 | +8.82% | 52.58 | 0.98 |
| 04/25 | 180 | 180 | 178 | 178 | +0.56% | 25,600 | 25億3619万 | +4.71% | 50.59 | 0.94 |
| 04/24 | 174 | 178 | 173 | 177 | +1.14% | 47,300 | 25億2194万 | +3.51% | 50.31 | 0.94 |
| 04/23 | 174 | 176 | 173 | 175 | +0.57% | 24,900 | 24億9344万 | +2.34% | 49.74 | 0.92 |
| 04/22 | 174 | 178 | 172 | 174 | -0.57% | 81,800 | 24億7920万 | +1.75% | 49.46 | 0.92 |
| 04/21 | 174 | 181 | 174 | 175 | -1.69% | 68,200 | 24億9344万 | +1.74% | 49.74 | 0.92 |
| 04/18 | 174 | 180 | 174 | 178 | +2.89% | 21,700 | 25億3619万 | +3.49% | 50.59 | 0.94 |
| 04/17 | 175 | 177 | 173 | 173 | -0.57% | 41,700 | 24億6495万 | 0% | 49.17 | 0.91 |
| 04/16 | 178 | 182 | 174 | 174 | -4.92% | 113,700 | 24億7920万 | +0.58% | 49.46 | 0.92 |
| 04/15 | 169 | 183 | 169 | 183 | +8.28% | 264,500 | 26億743万 | +5.78% | 52.02 | 0.97 |
| 04/14 | 164 | 174 | 164 | 169 | +3.05% | 83,900 | 24億795万 | -2.87% | 48.04 | 0.89 |
| 04/11 | 147 | 164 | 147 | 164 | +8.61% | 146,200 | 23億3671万 | -5.75% | 46.62 | 0.87 |
| 04/10 | 155 | 159 | 144 | 151 | +4.86% | 248,900 | 21億5149万 | -13.22% | 42.92 | 0.8 |
| 04/09 | 151 | 151 | 142 | 144 | -5.88% | 112,900 | 20億5175万 | -17.71% | 40.93 | 0.76 |
| 04/08 | 157 | 157 | 149 | 153 | +15.91% | 156,500 | 21億7998万 | -13.56% | 43.49 | 0.81 |
| 04/07 | 135 | 142 | 131 | 132 | -13.73% | 182,800 | 18億8077万 | -25.84% | 37.52 | 0.7 |
| 04/04 | 152 | 154 | 146 | 153 | -1.92% | 207,600 | 21億7998万 | -15% | 43.49 | 0.81 |
| 04/03 | 159 | 160 | 151 | 156 | -4.88% | 186,300 | 22億2273万 | -14.29% | 44.34 | 0.82 |
| 04/02 | 169 | 169 | 163 | 164 | -3.53% | 73,100 | 23億3671万 | -10.38% | 46.62 | 0.87 |
| 04/01 | 171 | 182 | 165 | 170 | -0.58% | 1,332,200 | 24億2220万 | -7.61% | 48.32 | 0.9 |
| 03/31 | 178 | 178 | 169 | 171 | -5.52% | 111,400 | 24億3645万 | -7.07% | 48.6 | 0.9 |
| 03/28 | 186 | 186 | 178 | 181 | -2.69% | 69,000 | 25億7893万 | -2.16% | 51.45 | 0.96 |
| 03/27 | 190 | 190 | 186 | 186 | -1.06% | 39,300 | 26億5018万 | +0.54% | 52.87 | 0.98 |
| 03/26 | 188 | 191 | 188 | 188 | 0% | 28,400 | 26億7867万 | +2.17% | 53.44 | 0.99 |
| 03/25 | 195 | 195 | 188 | 188 | -3.09% | 89,100 | 26億7867万 | +2.17% | 53.44 | 0.99 |
| 03/24 | 194 | 194 | 192 | 194 | 0% | 13,100 | 27億6416万 | +6.01% | 55.14 | 1.02 |
| 03/21 | 187 | 194 | 186 | 194 | +3.74% | 52,400 | 27億6416万 | +6.01% | 55.14 | 1.02 |
| 03/19 | 184 | 189 | 181 | 187 | +1.08% | 47,200 | 26億6442万 | +2.75% | 53.15 | 0.99 |
| 03/18 | 183 | 188 | 183 | 185 | +0.54% | 62,200 | 26億3593万 | +2.21% | 52.58 | 0.98 |
| 03/17 | 186 | 186 | 179 | 184 | -0.54% | 80,400 | 26億2168万 | +2.22% | 52.3 | 0.97 |
| 03/14 | 183 | 186 | 182 | 185 | +0.54% | 19,900 | 26億3593万 | +2.78% | 52.58 | 0.98 |
| 03/13 | 186 | 188 | 181 | 184 | +0.55% | 45,000 | 26億2168万 | +2.79% | 52.3 | 0.97 |
| 03/12 | 182 | 187 | 182 | 183 | -0.54% | 40,800 | 26億743万 | +2.81% | 52.02 | 0.97 |
| 03/11 | 186 | 186 | 177 | 184 | -2.65% | 112,500 | 26億2168万 | +3.95% | 52.3 | 0.97 |
| 03/10 | 178 | 190 | 176 | 189 | +8% | 167,100 | 26億9292万 | +6.78% | 53.72 | 1 |
| 03/07 | 177 | 180 | 171 | 175 | -1.13% | 99,200 | 24億9344万 | -0.57% | 49.74 | 0.92 |
| 03/06 | 179 | 179 | 175 | 177 | -0.56% | 61,900 | 25億2194万 | 0% | 50.31 | 0.94 |
| 03/05 | 180 | 180 | 176 | 178 | -1.11% | 41,200 | 25億3619万 | +0.56% | 50.59 | 0.94 |
| 03/04 | 183 | 183 | 176 | 180 | -2.7% | 67,400 | 25億6469万 | +1.69% | 51.16 | 0.95 |
| 03/03 | 184 | 194 | 182 | 185 | +1.65% | 102,500 | 26億3593万 | +4.52% | 52.58 | 0.98 |
| 02/28 | 190 | 190 | 177 | 182 | -4.71% | 178,700 | 25億9318万 | +2.82% | 51.73 | 0.96 |
| 02/27 | 192 | 195 | 187 | 191 | 0% | 99,100 | 27億2142万 | +8.52% | 54.29 | 1.01 |
| 02/26 | 186 | 194 | 186 | 191 | +1.06% | 158,200 | 27億2142万 | +8.52% | 54.29 | 1.01 |
| 02/25 | 180 | 191 | 178 | 189 | +5.59% | 155,400 | 26億9292万 | +8.62% | 53.72 | 1 |
| 02/21 | 177 | 189 | 177 | 179 | +1.7% | 278,200 | 25億5044万 | +3.47% | 50.88 | 0.95 |
| 02/20 | 180 | 180 | 175 | 176 | -3.83% | 50,400 | 25億769万 | +2.33% | 50.03 | 0.93 |
| 02/19 | 181 | 184 | 175 | 183 | +1.1% | 93,700 | 26億743万 | +7.02% | 52.02 | 0.97 |
| 02/18 | 179 | 183 | 178 | 181 | +1.69% | 94,100 | 25億7893万 | +6.47% | 51.45 | 0.96 |
| 02/17 | 171 | 178 | 169 | 178 | +4.71% | 92,600 | 25億3619万 | +5.33% | 50.59 | 0.94 |
| 02/14 | 178 | 178 | 170 | 170 | -4.49% | 107,300 | 24億2220万 | +1.19% | 48.32 | 0.9 |
| 02/13 | 172 | 179 | 172 | 178 | +2.89% | 56,200 | 25億3619万 | +5.95% | 50.59 | 0.94 |
| 02/12 | 171 | 174 | 171 | 173 | +0.58% | 34,300 | 24億6495万 | +3.59% | 49.17 | 0.91 |
| 02/10 | 168 | 172 | 167 | 172 | +5.52% | 79,700 | 24億5070万 | +2.99% | 48.89 | 0.91 |
| 02/07 | 164 | 164 | 157 | 163 | +0.62% | 86,200 | 23億2246万 | -1.81% | 46.33 | 0.86 |
| 02/06 | 160 | 164 | 158 | 162 | +1.25% | 80,700 | 23億822万 | -2.41% | 46.05 | 0.86 |
| 02/05 | 163 | 163 | 158 | 160 | -3.03% | 137,100 | 22億7972万 | -3.61% | 45.48 | 0.85 |
| 02/04 | 166 | 171 | 165 | 165 | 0% | 93,700 | 23億5096万 | -0.6% | 46.9 | 0.87 |
| 02/03 | 166 | 170 | 160 | 165 | -5.71% | 301,600 | 23億5096万 | -1.2% | 46.9 | 0.87 |
| 01/31 | 182 | 183 | 175 | 175 | -2.78% | 113,200 | 24億9344万 | +4.79% | 49.74 | 0.92 |
| 01/30 | 184 | 192 | 180 | 180 | -2.17% | 124,300 | 25億6469万 | +7.14% | 51.16 | 0.95 |
| 01/29 | 187 | 193 | 184 | 184 | -1.6% | 132,200 | 26億2168万 | +9.52% | 52.3 | 0.97 |
| 01/28 | 178 | 204 | 178 | 187 | +3.31% | 634,000 | 26億6442万 | +10.65% | 53.15 | 0.99 |
| 01/27 | 177 | 182 | 176 | 181 | +2.84% | 136,500 | 25億7893万 | +7.1% | 51.45 | 0.96 |
| 01/24 | 175 | 177 | 173 | 176 | +0.57% | 156,500 | 25億769万 | +3.53% | 50.03 | 0.93 |
| 01/23 | 178 | 178 | 166 | 175 | -0.57% | 435,100 | 24億9344万 | +1.74% | 49.74 | 0.92 |
| 01/22 | 180 | 183 | 172 | 176 | +1.15% | 950,200 | 25億769万 | +1.73% | 50.03 | 0.93 |
| 01/21 | 158 | 190 | 158 | 174 | +12.99% | 2,979,200 | 24億7920万 | -0.57% | 49.46 | 0.92 |
| 01/20 | 153 | 156 | 150 | 154 | +2.67% | 31,700 | 21億9423万 | -12.5% | 43.77 | 0.81 |
| 01/17 | 155 | 155 | 149 | 150 | -3.23% | 65,800 | 21億3724万 | -15.73% | 42.64 | 0.79 |
| 01/16 | 159 | 159 | 155 | 155 | -1.9% | 75,700 | 22億848万 | -14.36% | 44.06 | 0.82 |
| 01/15 | 159 | 160 | 158 | 158 | 0% | 18,100 | 22億5122万 | -14.13% | 44.91 | 0.83 |
| 01/14 | 161 | 161 | 157 | 158 | -2.47% | 58,500 | 22億5122万 | -15.05% | 44.91 | 0.83 |
| 01/10 | 160 | 163 | 159 | 162 | +2.53% | 63,100 | 23億822万 | -14.29% | 46.05 | 0.86 |
| 01/09 | 162 | 162 | 157 | 158 | -1.86% | 41,800 | 22億5122万 | -17.28% | 44.91 | 0.83 |
| 01/08 | 160 | 163 | 159 | 161 | +1.26% | 43,100 | 22億9397万 | -16.58% | 45.76 | 0.85 |
| 01/07 | 157 | 161 | 156 | 159 | +0.63% | 32,200 | 22億6547万 | -18.46% | 45.19 | 0.84 |
| 01/06 | 162 | 163 | 156 | 158 | -2.47% | 95,400 | 22億5122万 | -19.39% | 44.91 | 0.83 |
| 2024 | ||||||||||
| 12/30 | 164 | 164 | 161 | 162 | -1.22% | 39,600 | 23億822万 | -18.18% | 46.05 | 0.86 |
| 12/27 | 158 | 164 | 157 | 164 | +3.14% | 96,300 | 23億3671万 | -17.59% | 46.62 | 0.87 |
| 12/26 | 160 | 162 | 156 | 159 | 0% | 397,500 | 22億6547万 | -20.5% | 45.19 | 0.84 |
| 12/25 | 162 | 168 | 156 | 159 | -10.17% | 787,800 | 22億6547万 | -20.9% | 45.19 | 0.84 |
| 12/24 | 182 | 185 | 177 | 177 | -2.21% | 186,900 | 25億2194万 | -12.38% | 50.31 | 0.94 |
| 12/23 | 188 | 189 | 180 | 181 | -4.23% | 115,000 | 25億7893万 | -10.4% | 51.45 | 0.96 |
| 12/20 | 194 | 201 | 188 | 189 | 0% | 94,100 | 26億9292万 | -6.44% | 53.72 | 1 |
| 12/19 | 190 | 197 | 189 | 189 | -3.57% | 112,200 | 26億9292万 | -6.44% | 53.72 | 1 |
| 12/18 | 199 | 200 | 195 | 196 | -1.51% | 63,300 | 27億9266万 | -2.97% | 55.71 | 1.04 |
| 12/17 | 207 | 207 | 189 | 199 | -4.33% | 234,300 | 28億3540万 | -1.49% | 56.56 | 1.05 |
| 12/16 | 208 | 211 | 206 | 208 | -0.48% | 47,900 | 29億6364万 | +2.97% | 59.12 | 1.1 |
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 | |
| 2013年 12月期 | 2,030 6,090 12/2 | 1,025 3,075 12/18 3,075 12/17 | 4,800,900 1,600,300 12/2 | 204億1977万 | 103億1047万 | +9.53% 1/10 | -41.67% 2/4 |
| 2014年 12月期 | 2,200 6,600 1/9 | 305 914 12/25 | 4,173,900 1,391,300 1/9 | 279億4044万 | 39億2645万 | +28.43% 6/9 | -23.84% 2/17 |
| 2015年 12月期 | 367 1,100 1/5 | 157 472 8/25 | 601,500 200,500 2/19 | 47億2549万 | 20億3167万 | +13.5% 11/26 | -25.11% 8/25 |
| 2016年 12月期 | 1,198 3,595 9/20 | 130 390 2/12 | 8,136,900 2,712,300 4/18 | 156億3141万 | 16億8710万 | +81.77% 4/18 | -23.58% 11/9 |
| 2017年 12月期 | 1,650 4,950 4/28 | 686 11/15 | 6,713,700 2,237,900 2/3 | 221億26万 | 95億1639万 | +36.8% 2/8 | -21.85% 8/15 |
| 2018年 12月期 | 1,221 3/15 | 310 12/25 | 2,016,700 8/29 | 170億6408万 | 43億5026万 | +21.42% 9/5 | -32.62% 12/25 |
| 2019年 12月期 | 734 3/25 | 340 8/15 1/31 | 3,787,400 3/25 | 103億29万 | 47億7451万 | +36.28% 3/22 | -15.86% 6/3 |
| 2020年 12月期 | 638 12/30 | 141 3/19 | 8,013,200 11/18 | 89億8603万 | 19億8002万 | +59.35% 11/27 | -38.84% 3/13 |
| 2021年 12月期 | 1,169 6/16 | 453 1/15 1/14 | 5,080,400 5/14 | 165億2518万 | 63億8036万 | +36.53% 5/19 | -15.91% 1/27 |
| 2022年 12月期 | 1,469 12/8 | 569 5/12 | 2,908,700 11/11 | 208億6075万 | 80億4985万 | +38.03% 8/16 | -15.37% 5/12 2/24 |
| 2023年 12月期 | 1,460 2/9 | 272 10/24 | 4,069,400 2/14 | 207億4112万 | 38億7553万 | +48.09% 11/27 | -34.45% 5/19 |
| 最新 | 168 2025/5/19 | 117,300 | 23億9371万 | -4% 175 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -77%（0.23倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- 315%（4.15倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- 47%（1.47倍）
- 2023/12/29 vs 2022/12/30
- -63%（0.37倍）
- 2024/12/30 vs 2023/12/29
- -65%（0.35倍）
- 2025/05/19 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
130円（2016/02/12） - 29%（1.29倍）
168円（5/19）