株価チャート
株価
5/15
- 前日 (5/14)
- 270
- 始値
- 265
- 高値
- 277
- 安値
- 265
- 終値 +0.37%
- 271
- 出来高 -30.27%
- 630,400
乖離率
- 株価（5日）
移動平均値 - +1.5%
267 - 株価（25日）
移動平均値 - +15.32%
235 - 出来高（5日）
移動平均値 - -35.28%
974,000
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 265 | 277 | 265 | 271 | +0.37% | 630,400 | 149億6613万 | +15.32% | - | 0.3 |
| 05/14 | 269 | 273 | 260 | 270 | +0.75% | 904,100 | 149億1091万 | +16.88% | - | 0.3 |
| 05/13 | 275 | 281 | 262 | 268 | +0.37% | 1,283,900 | 148億46万 | +17.54% | - | 0.3 |
| 05/12 | 269 | 272 | 265 | 267 | +2.3% | 794,000 | 147億4523万 | +17.62% | - | 0.3 |
| 05/09 | 251 | 262 | 248 | 261 | +5.67% | 1,257,600 | 144億1388万 | +16% | - | 0.29 |
| 05/08 | 248 | 249 | 244 | 247 | -1.59% | 567,800 | 136億4072万 | +10.27% | - | 0.27 |
| 05/07 | 248 | 257 | 245 | 251 | -0.4% | 766,600 | 138億6162万 | +12.05% | - | 0.28 |
| 05/02 | 254 | 255 | 247 | 252 | +0.4% | 1,026,200 | 139億1685万 | +12% | - | 0.28 |
| 05/01 | 245 | 255 | 241 | 251 | +1.21% | 637,300 | 138億6162万 | +11.06% | - | 0.28 |
| 04/30 | 250 | 252 | 243 | 248 | -0.4% | 747,500 | 136億9594万 | +9.25% | - | 0.27 |
| 04/28 | 240 | 252 | 237 | 249 | +3.75% | 1,058,900 | 137億5117万 | +9.69% | - | 0.28 |
| 04/25 | 230 | 247 | 225 | 240 | +6.19% | 2,323,500 | 132億5414万 | +6.19% | - | 0.27 |
| 04/24 | 220 | 227 | 220 | 226 | +3.2% | 621,700 | 124億8098万 | 0% | - | 0.25 |
| 04/23 | 217 | 219 | 215 | 219 | +3.3% | 673,800 | 120億9440万 | -3.1% | - | 0.24 |
| 04/22 | 218 | 219 | 210 | 212 | -3.64% | 903,000 | 117億782万 | -6.19% | - | 0.23 |
| 04/21 | 220 | 224 | 218 | 220 | -0.45% | 552,200 | 121億4963万 | -2.65% | - | 0.24 |
| 04/18 | 216 | 226 | 215 | 221 | +3.76% | 782,500 | 122億485万 | -2.64% | - | 0.24 |
| 04/17 | 213 | 216 | 211 | 213 | +0.47% | 450,500 | 117億6305万 | -6.99% | - | 0.24 |
| 04/16 | 223 | 223 | 212 | 212 | -4.93% | 632,200 | 117億782万 | -8.23% | - | 0.23 |
| 04/15 | 222 | 227 | 222 | 223 | -0.89% | 368,600 | 123億1530万 | -4.7% | - | 0.25 |
| 04/14 | 222 | 231 | 220 | 225 | +2.74% | 1,059,100 | 124億2576万 | -4.66% | - | 0.25 |
| 04/11 | 205 | 222 | 198 | 219 | +5.29% | 1,354,000 | 120億9440万 | -7.98% | - | 0.24 |
| 04/10 | 216 | 217 | 205 | 208 | +9.47% | 1,386,700 | 114億8692万 | -13.33% | - | 0.23 |
| 04/09 | 199 | 199 | 184 | 190 | -7.32% | 1,484,300 | 104億9286万 | -21.16% | - | 0.21 |
| 04/08 | 191 | 206 | 191 | 205 | +16.48% | 1,650,200 | 113億2124万 | -15.98% | - | 0.23 |
| 04/07 | 181 | 188 | 174 | 176 | -14.56% | 2,864,100 | 97億1970万 | -28.46% | - | 0.2 |
| 04/04 | 222 | 222 | 200 | 206 | -9.65% | 2,476,700 | 113億7647万 | -17.6% | - | 0.23 |
| 04/03 | 225 | 228 | 222 | 228 | 0% | 1,220,700 | 125億9143万 | -9.52% | - | 0.25 |
| 04/02 | 239 | 240 | 228 | 228 | -2.98% | 949,300 | 125億9143万 | -10.24% | - | 0.25 |
| 04/01 | 246 | 248 | 233 | 235 | -5.62% | 2,402,400 | 129億7801万 | -8.2% | - | 0.26 |
| 03/31 | 266 | 269 | 249 | 249 | -7.78% | 1,840,500 | 137億5117万 | -3.11% | - | 0.28 |
| 03/28 | 267 | 280 | 261 | 270 | +1.12% | 1,547,500 | 149億1091万 | +4.65% | - | 0.3 |
| 03/27 | 272 | 278 | 261 | 267 | -3.61% | 2,703,400 | 147億4523万 | +3.89% | - | 0.3 |
| 03/26 | 259 | 282 | 253 | 277 | +7.36% | 3,040,600 | 152億9749万 | +7.78% | - | 0.31 |
| 03/25 | 234 | 259 | 233 | 258 | +11.69% | 3,645,800 | 142億4820万 | +0.78% | - | 0.29 |
| 03/24 | 235 | 239 | 224 | 231 | -1.7% | 2,066,200 | 127億5711万 | -9.77% | - | 0.26 |
| 03/21 | 219 | 235 | 217 | 235 | +8.29% | 3,835,200 | 129億7801万 | -8.56% | - | 0.26 |
| 03/19 | 220 | 223 | 216 | 217 | -0.91% | 1,468,200 | 119億8395万 | -15.89% | - | 0.24 |
| 03/18 | 225 | 230 | 217 | 219 | -2.67% | 2,677,200 | 120億9440万 | -15.44% | - | 0.24 |
| 03/17 | 227 | 228 | 223 | 225 | -1.32% | 2,466,600 | 124億2576万 | -13.79% | - | 0.25 |
| 03/14 | 236 | 243 | 227 | 228 | -16.18% | 4,246,300 | 125億9143万 | -12.64% | - | 0.25 |
| 03/13 | 277 | 281 | 271 | 272 | -1.09% | 893,800 | 150億2136万 | +3.82% | - | 0.3 |
| 03/12 | 269 | 278 | 267 | 275 | -0.72% | 624,700 | 151億8704万 | +5.36% | - | 0.3 |
| 03/11 | 272 | 278 | 269 | 277 | 0% | 956,200 | 152億9749万 | +6.95% | - | 0.31 |
| 03/10 | 276 | 279 | 271 | 277 | +2.59% | 955,200 | 152億9749万 | +7.36% | - | 0.31 |
| 03/07 | 266 | 273 | 259 | 270 | +0.75% | 803,400 | 149億1091万 | +4.65% | - | 0.3 |
| 03/06 | 258 | 270 | 257 | 268 | +6.35% | 920,100 | 148億46万 | +3.88% | - | 0.3 |
| 03/05 | 256 | 256 | 250 | 252 | 0% | 580,200 | 139億1685万 | -2.33% | - | 0.28 |
| 03/04 | 258 | 258 | 250 | 252 | -3.82% | 829,200 | 139億1685万 | -2.7% | - | 0.28 |
| 03/03 | 273 | 274 | 259 | 262 | -1.13% | 964,300 | 144億6910万 | +1.16% | - | 0.29 |
| 02/28 | 269 | 275 | 263 | 265 | -3.64% | 957,400 | 146億3478万 | +1.92% | - | 0.29 |
| 02/27 | 263 | 277 | 261 | 275 | +3.38% | 792,900 | 151億8704万 | +5.77% | - | 0.3 |
| 02/26 | 264 | 266 | 256 | 266 | -0.37% | 1,073,900 | 146億9000万 | +2.7% | - | 0.29 |
| 02/25 | 261 | 267 | 261 | 267 | +0.38% | 533,600 | 147億4523万 | +3.09% | - | 0.3 |
| 02/21 | 264 | 266 | 261 | 266 | -0.37% | 464,000 | 146億9000万 | +3.1% | - | 0.29 |
| 02/20 | 265 | 271 | 262 | 267 | -0.37% | 825,100 | 147億4523万 | +3.49% | - | 0.3 |
| 02/19 | 256 | 268 | 255 | 268 | +4.28% | 1,099,200 | 148億46万 | +3.88% | - | 0.3 |
| 02/18 | 250 | 257 | 248 | 257 | +2.39% | 711,300 | 141億9297万 | -0.39% | - | 0.28 |
| 02/17 | 258 | 261 | 251 | 251 | -2.71% | 543,300 | 138億6162万 | -3.09% | - | 0.28 |
| 02/14 | 258 | 264 | 256 | 258 | +0.39% | 496,600 | 142億4820万 | -1.15% | - | 0.29 |
| 02/13 | 257 | 261 | 255 | 257 | +0.78% | 549,300 | 141億9297万 | -1.91% | - | 0.28 |
| 02/12 | 256 | 259 | 254 | 255 | -1.16% | 534,900 | 140億8252万 | -3.04% | - | 0.28 |
| 02/10 | 247 | 258 | 246 | 258 | +3.61% | 806,500 | 142億4820万 | -2.27% | - | 0.29 |
| 02/07 | 246 | 253 | 241 | 249 | +2.05% | 692,100 | 137億5117万 | -6.04% | - | 0.28 |
| 02/06 | 243 | 247 | 242 | 244 | +1.24% | 573,700 | 134億7504万 | -8.27% | - | 0.27 |
| 02/05 | 245 | 250 | 240 | 241 | 0% | 759,700 | 133億936万 | -9.74% | - | 0.27 |
| 02/04 | 247 | 250 | 240 | 241 | -0.82% | 1,214,700 | 133億936万 | -10.41% | - | 0.27 |
| 02/03 | 247 | 247 | 240 | 243 | -3.95% | 1,439,200 | 134億1982万 | -10% | - | 0.27 |
| 01/31 | 258 | 258 | 252 | 253 | -2.69% | 564,700 | 139億7207万 | -6.3% | - | 0.28 |
| 01/30 | 263 | 264 | 257 | 260 | -1.89% | 732,800 | 143億5865万 | -3.7% | - | 0.29 |
| 01/29 | 271 | 272 | 265 | 265 | -2.57% | 555,300 | 146億3478万 | -1.49% | - | 0.29 |
| 01/28 | 277 | 277 | 269 | 272 | -1.81% | 665,100 | 150億2136万 | +1.12% | - | 0.3 |
| 01/27 | 271 | 283 | 268 | 277 | +2.59% | 992,700 | 152億9749万 | +2.97% | - | 0.31 |
| 01/24 | 270 | 274 | 266 | 270 | +0.37% | 830,900 | 149億1091万 | +0.37% | - | 0.3 |
| 01/23 | 270 | 270 | 264 | 269 | -0.37% | 573,700 | 148億5568万 | 0% | - | 0.3 |
| 01/22 | 263 | 270 | 261 | 270 | +4.25% | 745,800 | 149億1091万 | 0% | - | 0.3 |
| 01/21 | 261 | 264 | 254 | 259 | +0.39% | 892,700 | 143億343万 | -4.07% | - | 0.29 |
| 01/20 | 253 | 261 | 253 | 258 | +1.57% | 1,040,000 | 142億4820万 | -4.44% | - | 0.29 |
| 01/17 | 253 | 255 | 249 | 254 | -1.93% | 1,199,800 | 140億2730万 | -6.27% | - | 0.28 |
| 01/16 | 273 | 274 | 254 | 259 | -3.36% | 1,403,500 | 143億343万 | -4.78% | - | 0.29 |
| 01/15 | 270 | 270 | 261 | 268 | 0% | 1,085,800 | 148億46万 | -1.83% | - | 0.3 |
| 01/14 | 278 | 278 | 262 | 268 | -4.63% | 1,393,300 | 148億46万 | -2.19% | - | 0.3 |
| 01/10 | 285 | 287 | 280 | 281 | -1.75% | 699,100 | 155億1839万 | +2.18% | - | 0.31 |
| 01/09 | 290 | 292 | 283 | 286 | -3.38% | 981,900 | 157億9452万 | +4% | - | 0.32 |
| 01/08 | 278 | 296 | 276 | 296 | +4.96% | 1,387,700 | 163億4677万 | +8.03% | - | 0.33 |
| 01/07 | 274 | 285 | 272 | 282 | +3.68% | 1,383,300 | 155億7361万 | +2.92% | - | 0.31 |
| 01/06 | 279 | 279 | 271 | 272 | -2.16% | 1,133,000 | 150億2136万 | -1.45% | - | 0.3 |
| 2024 | ||||||||||
| 12/30 | 285 | 288 | 278 | 278 | -3.47% | 1,449,400 | 153億5271万 | 0% | - | 0.31 |
| 12/27 | 278 | 293 | 273 | 288 | +6.27% | 2,227,200 | 159億497万 | +2.86% | - | 0.32 |
| 12/26 | 271 | 281 | 269 | 271 | -2.17% | 1,796,800 | 149億6613万 | -3.56% | - | 0.3 |
| 12/25 | 278 | 281 | 259 | 277 | +1.09% | 2,877,800 | 152億9749万 | -2.46% | - | 0.31 |
| 12/24 | 250 | 276 | 248 | 274 | +11.38% | 4,350,000 | 151億3181万 | -3.86% | - | 0.3 |
| 12/23 | 247 | 249 | 241 | 246 | -1.2% | 1,520,400 | 135億8549万 | -14.58% | - | 0.27 |
| 12/20 | 243 | 249 | 242 | 249 | +0.4% | 2,076,700 | 137億5117万 | -14.43% | - | 0.28 |
| 12/19 | 251 | 253 | 246 | 248 | -4.25% | 2,303,500 | 136億9594万 | -15.65% | - | 0.27 |
| 12/18 | 262 | 272 | 259 | 259 | -2.63% | 1,665,000 | 143億343万 | -13.09% | - | 0.29 |
| 12/17 | 270 | 270 | 259 | 266 | -2.21% | 2,106,100 | 146億9000万 | -11.63% | - | 0.29 |
| 12/16 | 282 | 284 | 271 | 272 | -2.16% | 1,554,800 | 150億2136万 | -10.53% | - | 0.3 |
| 12/13 | 284 | 306 | 274 | 278 | -0.71% | 4,174,700 | 153億5271万 | -9.74% | - | 0.31 |
| 12/12 | 277 | 284 | 275 | 280 | +2.94% | 1,607,300 | 154億6316万 | -9.97% | - | 0.31 |
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 | |
| 2011年 12月期 | 1,190 2,379 12/16 | 805 1,610 12/29 | 2,750,800 1,375,400 12/16 | 257億7289万 | 174億4193万 | +14.76% 2/7 | - |
| 2012年 12月期 | 1,183 2,365 2/8 | 197 393 12/25 | 484,000 242,000 7/30 | 256億2122万 | 42億5756万 | +24.97% 10/5 | -33.28% 5/28 |
| 2013年 12月期 | 349 697 12/6 | 160 320 4/2 | 1,868,400 934,200 5/21 | 75億5094万 | 34億6672万 | +54.06% 11/21 | -22.04% 6/27 |
| 2014年 12月期 | 493 985 7/17 | 258 515 3/17 | 2,166,600 1,083,300 3/25 | 139億5902万 | 72億9837万 | +30.85% 6/30 | -17.52% 10/14 |
| 2015年 12月期 | 2,250 4,500 12/30 | 335 670 1/16 | 4,962,600 2,481,300 7/22 | 639億2970万 | 94億9497万 | +33.73% 6/12 | -15.75% 1/20 |
| 2016年 12月期 | 3,675 7,350 5/13 | 1,297 8/26 | 5,509,900 8/30 | 1044億3688万 | 401億3774万 | +29.16% 3/28 | -37.11% 7/7 |
| 2017年 12月期 | 2,495 9/19 | 1,331 4/12 | 5,622,700 8/10 | 776億9829万 | 414億953万 | +20.96% 7/20 | -18.83% 8/9 |
| 2018年 12月期 | 2,410 1/4 | 773 8/22 | 4,429,300 9/27 | 751億3801万 | 241億9459万 | +20.19% 11/30 | -39.25% 8/13 |
| 2019年 12月期 | 1,887 4/2 | 540 10/17 | 25,575,500 11/26 | 590億6234万 | 169億3958万 | +38.26% 12/13 | -39.2% 8/26 |
| 2020年 12月期 | 1,184 1/15 | 262 4/6 | 26,806,900 2/5 | 430億6160万 | 95億2883万 | +71.98% 6/9 | -40.96% 4/3 |
| 2021年 12月期 | 1,290 1/28 | 568 7/9 | 8,355,800 9/14 | 584億5325万 | 309億3134万 | +21.89% 9/14 | -24.55% 2/24 |
| 2022年 12月期 | 3,175 9/15 | 687 3/15 | 110,821,900 9/22 | 1750億7140万 | 374億2198万 | +53.53% 6/27 | -44.59% 9/26 |
| 2024年 1月期 | 1,555 7/31 | 758 1/31 | 23,214,100 2/14 | 858億7580万 | 418億6100万 | +19.88% 6/13 | -17.89% 8/21 |
| 2025年 1月期 | 783 2/26 | 241 12/23 | 10,750,300 3/18 | 432億4164万 | 133億936万 | +18.97% 6/14 | -29.47% 8/5 |
| 最新 | 271 2025/5/15 | 630,400 | 149億6613万 | +15.32% 235 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -77%（0.23倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 541%（6.41倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/12/30 vs 2023/12/29
- -69%（0.31倍）
- 2025/05/15 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
160円（2013/04/02） - 69%（1.69倍）
271円（5/15）