株価チャート
株価
5/16
- 前日 (5/15)
- 745
- 始値
- 749
- 高値
- 760
- 安値
- 739
- 終値 -0.4%
- 742
- 出来高 -29.12%
- 27,500
乖離率
- 株価（5日）
移動平均値 - -1.33%
752 - 株価（25日）
移動平均値 - -1.72%
755 - 出来高（5日）
移動平均値 - +2.54%
26,820
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 | 749 | 760 | 739 | 742 | -0.4% | 27,500 | 160億7617万 | -1.72% | 12.56 | 3.95 |
| 05/15 | 746 | 760 | 744 | 745 | -1.46% | 38,800 | 161億4117万 | -1.46% | 12.61 | 3.97 |
| 05/14 | 746 | 762 | 736 | 756 | -0.66% | 39,000 | 163億7949万 | +0.4% | 12.8 | 4.03 |
| 05/13 | 758 | 769 | 757 | 761 | +0.4% | 15,400 | 164億8782万 | +1.33% | 12.89 | 4.05 |
| 05/12 | 757 | 765 | 752 | 758 | -0.79% | 13,400 | 164億2282万 | +1.07% | 12.83 | 4.04 |
| 05/09 | 752 | 764 | 739 | 764 | +2% | 17,500 | 165億5282万 | +1.87% | 12.94 | 4.07 |
| 05/08 | 769 | 769 | 737 | 749 | +0.94% | 27,600 | 162億2783万 | -0.13% | 12.68 | 3.99 |
| 05/07 | 761 | 761 | 735 | 742 | +1.37% | 20,400 | 160億7617万 | -1.2% | 12.56 | 3.95 |
| 05/02 | 772 | 773 | 728 | 732 | -4.44% | 196,100 | 158億5951万 | -2.79% | 12.39 | 3.9 |
| 05/01 | 772 | 780 | 766 | 766 | -0.91% | 9,400 | 165億9615万 | +1.46% | 12.97 | 4.08 |
| 04/30 | 766 | 779 | 766 | 773 | +0.91% | 4,300 | 167億4781万 | +2.25% | 13.09 | 4.12 |
| 04/28 | 763 | 773 | 762 | 766 | +0.79% | 8,600 | 165億9615万 | +1.19% | 12.97 | 4.08 |
| 04/25 | 758 | 770 | 752 | 760 | +1.2% | 11,600 | 164億6616万 | +0.26% | 12.87 | 4.05 |
| 04/24 | 754 | 764 | 751 | 751 | -0.4% | 6,800 | 162億7116万 | -1.18% | 12.72 | 4 |
| 04/23 | 765 | 765 | 750 | 754 | -0.92% | 12,600 | 163億3616万 | -1.05% | 12.77 | 4.01 |
| 04/22 | 755 | 770 | 752 | 761 | +1.2% | 10,900 | 164億8782万 | -0.39% | 12.89 | 4.05 |
| 04/21 | 764 | 776 | 752 | 752 | -0.53% | 19,500 | 162億9283万 | -1.7% | 12.73 | 4 |
| 04/18 | 747 | 764 | 742 | 756 | +1.2% | 6,200 | 163億7949万 | -1.43% | 12.8 | 4.03 |
| 04/17 | 740 | 754 | 740 | 747 | +1.22% | 8,700 | 161億8450万 | -2.86% | 12.65 | 3.98 |
| 04/16 | 740 | 753 | 738 | 738 | -0.27% | 6,200 | 159億8950万 | -4.28% | 12.5 | 3.93 |
| 04/15 | 774 | 774 | 740 | 740 | -2.5% | 19,900 | 160億3284万 | -4.27% | 12.53 | 3.94 |
| 04/14 | 795 | 795 | 740 | 759 | -3.68% | 36,600 | 164億4449万 | -2.19% | 12.85 | 4.04 |
| 04/11 | 785 | 809 | 754 | 788 | +2.07% | 25,100 | 170億7280万 | +1.42% | 13.34 | 4.2 |
| 04/10 | 780 | 783 | 755 | 772 | +5.03% | 10,700 | 167億2615万 | -0.77% | 13.07 | 4.11 |
| 04/09 | 760 | 773 | 735 | 735 | -4.3% | 27,400 | 159億2451万 | -5.77% | 12.45 | 3.91 |
| 04/08 | 736 | 768 | 720 | 768 | +11.95% | 13,800 | 166億3948万 | -1.79% | 13 | 4.09 |
| 04/07 | 668 | 686 | 651 | 686 | -1.72% | 49,400 | 148億6287万 | -12.5% | 11.62 | 3.65 |
| 04/04 | 724 | 737 | 673 | 698 | -5.03% | 63,300 | 151億2286万 | -11.42% | 11.82 | 3.72 |
| 04/03 | 742 | 750 | 706 | 735 | -2% | 28,700 | 159億2451万 | -7.2% | 12.45 | 3.91 |
| 04/02 | 762 | 762 | 750 | 750 | -1.57% | 6,700 | 162億4950万 | -5.66% | 12.7 | 3.99 |
| 04/01 | 777 | 777 | 762 | 762 | -1.93% | 6,200 | 165億949万 | -4.39% | 12.9 | 4.06 |
| 03/31 | 778 | 783 | 775 | 777 | -2.39% | 9,100 | 168億3448万 | -2.75% | 13.16 | 4.14 |
| 03/28 | 790 | 804 | 784 | 796 | +0.76% | 10,200 | 172億4613万 | -0.5% | 13.48 | 4.24 |
| 03/27 | 788 | 793 | 784 | 790 | +0.25% | 7,200 | 171億1614万 | -1.25% | 13.38 | 4.21 |
| 03/26 | 795 | 796 | 788 | 788 | -1.13% | 6,000 | 170億7280万 | -1.62% | 13.34 | 4.2 |
| 03/25 | 800 | 801 | 796 | 797 | -0.38% | 6,400 | 172億6780万 | -0.62% | 13.49 | 4.24 |
| 03/24 | 805 | 805 | 796 | 800 | -0.12% | 6,200 | 173億3280万 | -0.25% | 13.55 | 4.26 |
| 03/21 | 800 | 803 | 800 | 801 | +0.13% | 1,400 | 173億5446万 | -0.12% | 13.56 | 4.26 |
| 03/19 | 798 | 802 | 796 | 800 | 0% | 4,900 | 173億3280万 | -0.25% | 13.55 | 4.26 |
| 03/18 | 799 | 810 | 796 | 800 | 0% | 9,200 | 173億3280万 | -0.25% | 13.55 | 4.26 |
| 03/17 | 797 | 802 | 796 | 800 | +0.38% | 6,800 | 173億3280万 | -0.25% | 13.55 | 4.26 |
| 03/14 | 803 | 805 | 797 | 797 | -0.38% | 18,100 | 172億6780万 | -0.62% | 13.49 | 4.24 |
| 03/13 | 812 | 814 | 796 | 800 | -0.12% | 16,100 | 173億3280万 | -0.25% | 13.55 | 4.26 |
| 03/12 | 794 | 805 | 793 | 801 | +0.63% | 12,000 | 173億5446万 | -0.25% | 13.56 | 4.26 |
| 03/11 | 797 | 802 | 795 | 796 | -0.5% | 11,800 | 172億4613万 | -0.87% | 13.48 | 4.24 |
| 03/10 | 804 | 804 | 796 | 800 | +0.13% | 10,200 | 173億3280万 | -0.37% | 13.55 | 4.26 |
| 03/07 | 804 | 804 | 796 | 799 | -0.99% | 13,400 | 173億1113万 | -0.5% | 13.53 | 4.25 |
| 03/06 | 802 | 807 | 796 | 807 | +0.25% | 10,300 | 174億8446万 | +0.37% | 13.66 | 4.3 |
| 03/05 | 802 | 807 | 798 | 805 | +0.37% | 17,400 | 174億4113万 | +0.25% | 13.63 | 4.29 |
| 03/04 | 802 | 804 | 802 | 802 | 0% | 5,500 | 173億7613万 | -0.12% | 13.58 | 4.27 |
| 03/03 | 807 | 808 | 798 | 802 | -0.62% | 9,300 | 173億7613万 | -0.12% | 13.58 | 4.27 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/28 | 796 | 807 | 795 | 807 | +1.77% | 18,500 | 174億8446万 | +0.62% | 14.78 | 4.3 |
| 02/27 | 787 | 809 | 785 | 793 | -1.98% | 31,900 | 171億8113万 | -1.12% | 14.52 | 4.22 |
| 02/26 | 803 | 810 | 803 | 809 | +0.75% | 15,000 | 175億2779万 | +0.87% | 14.81 | 4.31 |
| 02/25 | 800 | 812 | 800 | 803 | +0.31% | 16,000 | 173億9779万 | +0.25% | 14.7 | 4.28 |
| 02/21 | 799 | 819 | 799 | 801 | 0% | 4,800 | 173億4363万 | -0.06% | 14.66 | 4.26 |
| 02/20 | 804 | 815 | 798 | 801 | -0.37% | 15,000 | 173億4363万 | -0.06% | 14.66 | 4.26 |
| 02/19 | 806 | 808 | 803 | 804 | -0.31% | 5,400 | 174億863万 | +0.44% | 14.71 | 4.28 |
| 02/18 | 821 | 822 | 803 | 806 | -1.04% | 8,400 | 174億6279万 | +0.88% | 14.76 | 4.29 |
| 02/17 | 810 | 820 | 803 | 815 | +1.5% | 9,200 | 176億4695万 | +2.07% | 14.91 | 4.34 |
| 02/14 | 812 | 812 | 803 | 803 | -0.86% | 4,000 | 173億8696万 | +0.94% | 14.69 | 4.27 |
| 02/13 | 801 | 814 | 800 | 810 | +1.31% | 16,400 | 175億3862万 | +2.08% | 14.82 | 4.31 |
| 02/12 | 799 | 804 | 799 | 799 | -0.13% | 8,000 | 173億1113万 | +1.01% | 14.63 | 4.25 |
| 02/10 | 799 | 810 | 798 | 800 | 0% | 9,800 | 173億3280万 | +1.27% | 14.65 | 4.26 |
| 02/07 | 802 | 810 | 798 | 800 | -0.12% | 8,600 | 173億3280万 | +1.65% | 14.65 | 4.26 |
| 02/06 | 800 | 810 | 795 | 801 | 0% | 28,600 | 173億5446万 | +2.04% | 14.67 | 4.27 |
| 02/05 | 813 | 813 | 801 | 801 | -0.62% | 7,200 | 173億5446万 | +2.3% | 14.67 | 4.27 |
| 02/04 | 805 | 815 | 805 | 806 | +0.19% | 5,600 | 174億6279万 | +3.2% | 14.76 | 4.29 |
| 02/03 | 802 | 809 | 802 | 805 | +0.37% | 6,200 | 174億3029万 | +3.41% | 14.73 | 4.28 |
| 01/31 | 804 | 811 | 802 | 802 | -0.25% | 2,400 | 173億6529万 | +3.29% | 14.68 | 4.27 |
| 01/30 | 812 | 813 | 804 | 804 | -0.37% | 15,200 | 174億863万 | +3.68% | 14.71 | 4.28 |
| 01/29 | 804 | 818 | 796 | 807 | +1.32% | 13,200 | 174億7362万 | +4.33% | 14.77 | 4.29 |
| 01/28 | 808 | 808 | 791 | 796 | -1.36% | 13,600 | 172億4613万 | +3.24% | 14.58 | 4.24 |
| 01/27 | 793 | 807 | 790 | 807 | +2.54% | 15,200 | 174億8446万 | +4.81% | 14.78 | 4.3 |
| 01/24 | 788 | 793 | 787 | 787 | -0.13% | 5,400 | 170億5114万 | +2.47% | 14.41 | 4.19 |
| 01/23 | 799 | 799 | 788 | 788 | -1.5% | 10,000 | 170億7280万 | +2.6% | 14.43 | 4.2 |
| 01/22 | 798 | 800 | 789 | 800 | +0.88% | 9,000 | 173億3280万 | +4.3% | 14.65 | 4.26 |
| 01/21 | 800 | 801 | 787 | 793 | -0.69% | 12,000 | 171億8113万 | +3.66% | 14.52 | 4.22 |
| 01/20 | 793 | 800 | 790 | 799 | +0.95% | 13,000 | 173億30万 | +4.52% | 14.62 | 4.25 |
| 01/17 | 792 | 796 | 791 | 791 | -0.38% | 10,400 | 171億3780万 | +3.67% | 14.48 | 4.21 |
| 01/16 | 811 | 815 | 792 | 794 | -0.13% | 29,600 | 172億280万 | +4.06% | 14.54 | 4.23 |
| 01/15 | 838 | 838 | 794 | 795 | +2.91% | 86,000 | 172億2447万 | +4.33% | 14.56 | 4.23 |
| 01/14 | 769 | 775 | 736 | 773 | +0.72% | 38,000 | 167億3698万 | +1.38% | 14.14 | 4.11 |
| 01/10 | 768 | 768 | 755 | 767 | +0.92% | 15,000 | 166億1782万 | +0.66% | 14.04 | 4.08 |
| 01/09 | 767 | 769 | 759 | 760 | +1% | 9,600 | 164億6616万 | -0.26% | 13.92 | 4.05 |
| 01/08 | 768 | 770 | 753 | 753 | -0.73% | 14,000 | 163億366万 | -1.38% | 13.78 | 4.01 |
| 01/07 | 754 | 772 | 750 | 758 | +0.2% | 12,400 | 164億2282万 | -0.79% | 13.88 | 4.04 |
| 01/06 | 748 | 765 | 747 | 757 | +1.34% | 16,800 | 163億9032万 | -0.98% | 13.85 | 4.03 |
| 2024 | ||||||||||
| 12/30 | 763 | 771 | 746 | 747 | -0.47% | 11,600 | 161億7366万 | -2.29% | 13.67 | 3.98 |
| 12/27 | 744 | 765 | 743 | 750 | +0.33% | 6,000 | 162億4950万 | -1.83% | 13.73 | 3.99 |
| 12/26 | 747 | 750 | 741 | 748 | +1.01% | 2,600 | 161億9533万 | -2.16% | 13.69 | 3.98 |
| 12/25 | 740 | 750 | 737 | 740 | 0% | 4,600 | 160億3284万 | -3.14% | 13.55 | 3.94 |
| 12/24 | 757 | 757 | 735 | 740 | -2.25% | 9,000 | 160億3284万 | -3.27% | 13.55 | 3.94 |
| 12/23 | 759 | 759 | 748 | 757 | -0.33% | 2,000 | 164億116万 | -0.92% | 13.86 | 4.03 |
| 12/20 | 755 | 760 | 755 | 760 | +0.66% | 1,800 | 164億5532万 | -0.59% | 13.91 | 4.04 |
| 12/19 | 743 | 764 | 743 | 755 | -1.37% | 7,800 | 163億4699万 | -1.11% | 13.82 | 4.02 |
| 12/18 | 765 | 771 | 765 | 765 | -0.07% | 8,000 | 165億7449万 | +0.26% | 14.01 | 4.07 |
| 12/17 | 765 | 772 | 746 | 766 | -0.65% | 7,200 | 165億8532万 | +0.46% | 14.02 | 4.08 |
| 12/16 | 772 | 772 | 765 | 771 | +0.65% | 3,600 | 166億9365万 | +1.12% | 14.11 | 4.1 |
| 12/13 | 782 | 782 | 766 | 766 | -0.07% | 12,400 | 165億8532万 | +0.59% | 14.02 | 4.08 |
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 2月期 | 208 2,490 12/19 | 88 1,051 2/4 | 20,108,400 1,675,700 12/19 | 31億5333万 | 17億8911万 | +0.79% 3/11 | -39.93% 2/4 |
| 2015年 2月期 | 136 1,635 6/23 | 70 836 2/16 | 3,860,400 321,700 4/10 | 28億2871万 | 14億4636万 | +34.03% 6/23 | -18.98% 10/21 |
| 2016年 2月期 | 129 1,548 2/2 | 72 860 3/4 | 1,488,000 124,000 1/15 | 26億7819万 | 14億8788万 | +22.57% 7/15 | -13.09% 8/25 |
| 2017年 2月期 | 231 2,769 2/20 | 85 1,023 4/6 | 4,408,800 367,400 2/20 | 49億306万 | 18億1142万 | +39.99% 2/20 | -10.59% 6/24 |
| 2018年 2月期 | 647 2,588 1/9 | 143 1,720 4/13 | 1,018,800 254,700 1/16 | 138億8125万 | 30億6727万 | +40.4% 1/9 | -15.95% 11/15 |
| 2019年 2月期 | 788 3,150 4/18 | 425 1,701 12/26 | 392,000 98,000 1/16 | 169億3723万 | 91億5325万 | +23.94% 7/19 | -27.16% 12/26 |
| 2020年 2月期 | 851 3,405 1/16 | 322 1,288 8/28 | 1,897,200 474,300 1/16 | 183億3286万 | 69億3472万 | +40.3% 1/16 | -41.01% 3/19 |
| 2021年 2月期 | 639 1,278 5/11 | 291 581 3/19 | 671,800 335,900 4/27 | 138億4457万 | 62億7933万 | +44.21% 5/8 | -18.5% 6/15 |
| 2022年 2月期 | 760 1,519 10/29 1,519 10/28 | 382 763 3/5 | 770,400 385,200 4/6 | 164億5532万 | 82億6557万 | +21.36% 7/27 | -22.55% 1/28 |
| 2023年 2月期 | 799 1,597 2/22 | 430 860 3/9 | 373,400 186,700 11/22 | 173億30万 | 93億1638万 | +13.98% 4/5 | -9.81% 11/2 |
| 2024年 2月期 | 887 1,774 10/20 | 571 1,142 8/3 | 236,600 118,300 7/20 | 192億1774万 | 123億7128万 | +19.7% 9/19 | -10.5% 11/16 |
| 2025年 2月期 | 838 1,675 1/15 | 640 1,280 8/5 | 86,400 43,200 4/12 | 181億4527万 | 138億6624万 | +7.26% 7/17 | -11.47% 4/4 |
| 最新 | 742 2025/5/16 | 27,500 | 160億7617万 | -1.72% 755 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -48%（0.52倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 290%（3.9倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/05/16 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
70円（2015/02/16） - 965%（10.65倍）
742円（5/16）