株価チャート
株価
5/16
- 前日 (5/15)
- 135
- 始値
- 136
- 高値
- 138
- 安値
- 135
- 終値 +1.48%
- 137
- 出来高 +67.1%
- 229,100
乖離率
- 株価（5日）
移動平均値 - 0%
137 - 株価（25日）
移動平均値 - +2.24%
134 - 出来高（5日）
移動平均値 - -0.56%
230,380
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 | 136 | 138 | 135 | 137 | +1.48% | 229,100 | 52億2164万 | +2.24% | 325.28 | 1.18 |
| 05/15 | 137 | 137 | 135 | 135 | -1.46% | 137,100 | 51億4542万 | +1.5% | 320.53 | 1.16 |
| 05/14 | 138 | 139 | 137 | 137 | -1.44% | 184,600 | 52億2164万 | +3.79% | 325.28 | 1.18 |
| 05/13 | 138 | 139 | 136 | 139 | +1.46% | 280,400 | 52億9787万 | +5.3% | 330.02 | 1.2 |
| 05/12 | 135 | 138 | 135 | 137 | +0.74% | 320,700 | 52億2164万 | +3.79% | 325.28 | 1.18 |
| 05/09 | 138 | 141 | 135 | 136 | +1.49% | 421,800 | 51億8353万 | +3.03% | 322.9 | 1.17 |
| 05/08 | 137 | 137 | 134 | 134 | -2.19% | 250,600 | 51億730万 | +1.52% | 318.15 | 1.15 |
| 05/07 | 134 | 137 | 133 | 137 | +2.24% | 241,500 | 52億2164万 | +3.79% | 325.28 | 1.18 |
| 05/02 | 136 | 137 | 133 | 134 | +0.75% | 225,200 | 51億730万 | +0.75% | 318.15 | 1.15 |
| 05/01 | 134 | 135 | 132 | 133 | -0.75% | 248,000 | 50億6919万 | 0% | 315.78 | 1.15 |
| 04/30 | 134 | 136 | 132 | 134 | -0.74% | 293,000 | 51億730万 | 0% | 318.15 | 1.15 |
| 04/28 | 137 | 139 | 134 | 135 | -0.74% | 563,100 | 51億4542万 | 0% | 320.53 | 1.16 |
| 04/25 | 149 | 150 | 136 | 136 | -8.72% | 3,606,300 | 51億8353万 | +0.74% | 322.9 | 1.17 |
| 04/24 | 135 | 179 | 134 | 149 | +12.88% | 15,368,900 | 56億7901万 | +9.56% | 353.77 | 1.28 |
| 04/23 | 134 | 136 | 131 | 132 | +0.76% | 328,700 | 50億3107万 | -2.94% | 313.4 | 1.14 |
| 04/22 | 131 | 133 | 130 | 131 | -0.76% | 156,600 | 49億9296万 | -3.68% | 311.03 | 1.13 |
| 04/21 | 132 | 135 | 131 | 132 | 0% | 155,300 | 50億3107万 | -3.65% | 313.4 | 1.14 |
| 04/18 | 131 | 134 | 131 | 132 | +0.76% | 213,500 | 50億3107万 | -3.65% | 313.4 | 1.14 |
| 04/17 | 132 | 135 | 130 | 131 | 0% | 420,700 | 49億9296万 | -5.07% | 311.03 | 1.13 |
| 04/16 | 132 | 133 | 129 | 131 | -0.76% | 250,200 | 49億9296万 | -5.07% | 311.03 | 1.13 |
| 04/15 | 133 | 139 | 128 | 132 | +0.76% | 1,158,100 | 50億3107万 | -5.04% | 313.4 | 1.14 |
| 04/14 | 133 | 144 | 128 | 131 | -0.76% | 952,700 | 49億9296万 | -5.76% | 311.03 | 1.13 |
| 04/11 | 126 | 147 | 120 | 132 | +2.33% | 1,225,100 | 50億3107万 | -5.71% | 313.4 | 1.14 |
| 04/10 | 128 | 141 | 124 | 129 | +9.32% | 1,597,300 | 49億1673万 | -7.86% | 306.28 | 1.11 |
| 04/09 | 122 | 123 | 115 | 118 | -5.6% | 408,900 | 44億9747万 | -16.31% | 280.16 | 1.02 |
| 04/08 | 120 | 128 | 117 | 125 | +13.64% | 405,300 | 47億6427万 | -12.59% | 296.78 | 1.08 |
| 04/07 | 113 | 118 | 110 | 110 | -12.7% | 998,000 | 41億9256万 | -23.61% | 261.17 | 0.95 |
| 04/04 | 127 | 131 | 120 | 126 | -4.55% | 577,400 | 48億239万 | -13.7% | 299.16 | 1.09 |
| 04/03 | 133 | 137 | 131 | 132 | -5.71% | 424,400 | 50億3107万 | -10.2% | 313.4 | 1.14 |
| 04/02 | 143 | 143 | 139 | 140 | -0.71% | 208,000 | 53億3599万 | -5.41% | 332.4 | 1.21 |
| 04/01 | 145 | 146 | 140 | 141 | 0% | 195,300 | 53億7410万 | -5.37% | 334.77 | 1.21 |
| 03/31 | 145 | 146 | 141 | 141 | -5.37% | 387,700 | 53億7410万 | -6.62% | 334.77 | 1.21 |
| 03/28 | 148 | 151 | 146 | 149 | -1.32% | 388,000 | 56億7901万 | -2.61% | 353.77 | 1.28 |
| 03/27 | 151 | 162 | 148 | 151 | -0.66% | 926,200 | 57億5524万 | -1.95% | 358.52 | 1.3 |
| 03/26 | 161 | 162 | 151 | 152 | -6.17% | 1,176,100 | 57億9336万 | -2.56% | 360.89 | 1.31 |
| 03/25 | 142 | 189 | 142 | 162 | +14.89% | 7,297,700 | 61億7450万 | +2.53% | 384.63 | 1.4 |
| 03/24 | 144 | 147 | 141 | 141 | -1.4% | 278,800 | 53億7410万 | -11.32% | 334.77 | 1.21 |
| 03/21 | 143 | 148 | 143 | 143 | -0.69% | 339,100 | 54億5033万 | -11.73% | 339.52 | 1.23 |
| 03/19 | 143 | 145 | 142 | 144 | +0.7% | 190,700 | 54億8844万 | -12.73% | 341.9 | 1.24 |
| 03/18 | 147 | 149 | 142 | 143 | -2.05% | 364,600 | 54億5033万 | -14.88% | 339.52 | 1.23 |
| 03/17 | 145 | 149 | 144 | 146 | +0.69% | 449,000 | 55億6467万 | -13.61% | 346.64 | 1.26 |
| 03/14 | 145 | 147 | 144 | 145 | -2.03% | 269,700 | 55億2656万 | -14.71% | 344.27 | 1.25 |
| 03/13 | 146 | 149 | 145 | 148 | +3.5% | 388,700 | 56億4090万 | -13.95% | 351.39 | 1.28 |
| 03/12 | 142 | 145 | 141 | 143 | +0.7% | 317,000 | 54億5033万 | -17.34% | 339.52 | 1.23 |
| 03/11 | 137 | 142 | 135 | 142 | +0.71% | 570,100 | 54億1222万 | -17.44% | 337.15 | 1.22 |
| 03/10 | 140 | 143 | 132 | 141 | -2.08% | 883,700 | 53億7410万 | -17.54% | 334.77 | 1.21 |
| 03/07 | 150 | 152 | 143 | 144 | -6.49% | 945,500 | 54億8844万 | -15.29% | 341.9 | 1.24 |
| 03/06 | 153 | 160 | 151 | 154 | +1.32% | 661,000 | 58億6959万 | -8.88% | 365.64 | 1.33 |
| 03/05 | 154 | 159 | 148 | 152 | -0.65% | 923,600 | 57億9336万 | -9.52% | 360.89 | 1.31 |
| 03/04 | 153 | 156 | 148 | 153 | -3.16% | 938,700 | 58億3147万 | -8.38% | 363.26 | 1.32 |
| 03/03 | 173 | 183 | 156 | 158 | +6.76% | 5,086,700 | 60億2204万 | -4.82% | 375.14 | 1.36 |
| 02/28 | 152 | 155 | 146 | 148 | -4.52% | 880,300 | 56億4090万 | -10.3% | 351.39 | 1.28 |
| 02/27 | 163 | 163 | 154 | 155 | -2.52% | 918,300 | 59億770万 | -6.06% | 368.01 | 1.34 |
| 02/26 | 172 | 175 | 157 | 159 | -8.62% | 1,198,400 | 60億6016万 | -3.05% | 377.51 | 1.37 |
| 02/25 | 176 | 179 | 172 | 174 | -3.33% | 844,400 | 66億3187万 | +6.75% | 413.12 | 1.5 |
| 02/21 | 186 | 189 | 178 | 180 | -4.76% | 939,300 | 68億6056万 | +12.5% | 427.37 | 1.55 |
| 02/20 | 194 | 199 | 188 | 189 | -1.05% | 828,000 | 72億358万 | +20.38% | 448.74 | 1.63 |
| 02/19 | 200 | 202 | 188 | 191 | -4.02% | 1,278,700 | 72億7981万 | +24.03% | 453.49 | 1.65 |
| 02/18 | 194 | 204 | 193 | 199 | -1% | 1,312,800 | 75億8473万 | +32.67% | 472.48 | 1.71 |
| 02/17 | 199 | 214 | 195 | 201 | +3.61% | 2,604,900 | 76億6095万 | +37.67% | 477.23 | 1.73 |
| 02/14 | 194 | 209 | 190 | 194 | -5.83% | 3,310,500 | 73億9416万 | +36.62% | 460.61 | 1.67 |
| 02/13 | 225 | 234 | 201 | 206 | -8.85% | 5,644,700 | 78億5153万 | +49.28% | 489.1 | 1.77 |
| 02/12 | 239 | 257 | 217 | 226 | +8.65% | 16,149,400 | 86億1381万 | +68.66% | 536.59 | 1.95 |
| 02/10 | 190 | 216 | 181 | 208 | +25.3% | 19,995,200 | 79億2775万 | +61.24% | 493.85 | 1.79 |
| 02/07 | 178 | 193 | 164 | 166 | -1.19% | 7,490,500 | 63億2696万 | +32.8% | 394.13 | 1.43 |
| 02/06 | 200 | 201 | 165 | 168 | -18.84% | 12,278,300 | 64億319万 | +37.7% | 398.88 | 1.45 |
| 02/05 | 172 | 207 | 172 | 207 | +31.85% | 17,624,700 | 78億8964万 | +72.5% | 491.48 | 1.78 |
| 02/04 | 167 | 167 | 151 | 157 | +34.19% | 15,557,200 | 59億8393万 | +36.52% | 372.76 | 1.35 |
| 02/03 | 118 | 120 | 114 | 117 | -1.68% | 398,400 | 44億5936万 | +3.54% | 277.79 | 1.01 |
| 01/31 | 122 | 123 | 118 | 119 | -2.46% | 466,600 | 45億3559万 | +6.25% | 282.54 | 1.03 |
| 01/30 | 125 | 130 | 121 | 122 | -0.81% | 664,800 | 46億4993万 | +8.93% | 289.66 | 1.05 |
| 01/29 | 126 | 128 | 123 | 123 | -2.38% | 445,100 | 46億8804万 | +10.81% | 292.04 | 1.06 |
| 01/28 | 126 | 133 | 125 | 126 | -3.82% | 861,800 | 48億239万 | +13.51% | 299.16 | 1.09 |
| 01/27 | 138 | 139 | 130 | 131 | -5.07% | 1,103,700 | 49億9296万 | +19.09% | 311.03 | 1.13 |
| 01/24 | 135 | 145 | 131 | 138 | +7.81% | 2,851,600 | 52億5976万 | +25.45% | 327.65 | 1.19 |
| 01/23 | 140 | 141 | 127 | 128 | -7.25% | 2,463,600 | 48億7862万 | +17.43% | 303.91 | 1.1 |
| 01/22 | 145 | 154 | 135 | 138 | +6.15% | 9,310,800 | 52億5976万 | +27.78% | 327.65 | 1.19 |
| 01/21 | 126 | 148 | 114 | 130 | -2.99% | 10,058,600 | 49億5484万 | +21.5% | 308.66 | 1.12 |
| 01/20 | 113 | 151 | 106 | 134 | +24.07% | 22,389,800 | 51億730万 | +26.42% | 318.15 | 1.15 |
| 01/17 | 105 | 113 | 103 | 108 | +2.86% | 1,165,500 | 41億1633万 | +2.86% | 256.42 | 0.93 |
| 01/16 | 102 | 105 | 101 | 105 | +3.96% | 330,100 | 40億199万 | 0% | 249.3 | 0.9 |
| 01/15 | 100 | 102 | 99 | 101 | +1% | 169,600 | 38億4953万 | -3.81% | 239.8 | 0.87 |
| 01/14 | 101 | 102 | 99 | 100 | 0% | 123,700 | 38億1142万 | -5.66% | 237.43 | 0.86 |
| 01/10 | 99 | 102 | 99 | 100 | +1.01% | 125,900 | 38億1142万 | -5.66% | 237.43 | 0.86 |
| 01/09 | 101 | 101 | 99 | 99 | -1.98% | 136,100 | 37億7330万 | -6.6% | 235.05 | 0.85 |
| 01/08 | 102 | 102 | 99 | 101 | -1.94% | 92,300 | 38億4953万 | -5.61% | 239.8 | 0.87 |
| 01/07 | 101 | 103 | 99 | 103 | +4.04% | 182,000 | 39億2576万 | -3.74% | 244.55 | 0.89 |
| 01/06 | 102 | 102 | 99 | 99 | -1.98% | 211,700 | 37億7330万 | -7.48% | 235.05 | 0.85 |
| 2024 | ||||||||||
| 12/30 | 100 | 103 | 99 | 101 | +1% | 241,800 | 38億4953万 | -6.48% | 239.8 | 0.87 |
| 12/27 | 103 | 105 | 99 | 100 | -0.99% | 405,600 | 38億1142万 | -7.41% | 237.43 | 0.86 |
| 12/26 | 101 | 102 | 99 | 101 | 0% | 566,300 | 38億4953万 | -7.34% | 239.8 | 0.87 |
| 12/25 | 100 | 106 | 99 | 101 | +2.02% | 820,400 | 38億4953万 | -8.18% | 239.8 | 0.87 |
| 12/24 | 103 | 103 | 97 | 99 | -3.88% | 570,000 | 37億7330万 | -10.81% | 235.05 | 0.85 |
| 12/23 | 105 | 106 | 101 | 103 | -1.9% | 628,000 | 39億2576万 | -7.21% | 244.55 | 0.89 |
| 12/20 | 110 | 110 | 105 | 105 | -4.55% | 309,000 | 40億199万 | -5.41% | 249.3 | 0.9 |
| 12/19 | 108 | 110 | 106 | 110 | 0% | 252,000 | 41億9256万 | -0.9% | 261.17 | 0.95 |
| 12/18 | 112 | 112 | 105 | 110 | -2.65% | 739,100 | 41億9256万 | -0.9% | 261.17 | 0.95 |
| 12/17 | 113 | 114 | 111 | 113 | 0% | 344,900 | 43億690万 | +1.8% | 268.29 | 0.97 |
| 12/16 | 117 | 118 | 112 | 113 | -1.74% | 412,600 | 43億690万 | +1.8% | 268.29 | 0.97 |
| 12/13 | 113 | 117 | 111 | 115 | +2.68% | 687,800 | 43億8313万 | +4.55% | 273.04 | 0.99 |
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 | 8,300 1,660,000 6/26 | 790 158,000 2/12 | 1,196,600 5,983 6/26 | - | - | +52.38% 10/9 | -38.58% 1/22 |
| 2009年 3月期 | 2,100 420,000 5/27 420,000 5/26 | 250 25,000 2/24 | 38,000 190 5/26 | - | - | +68.83% 5/20 | -47.71% 10/17 |
| 2010年 7月期 | 570 57,000 6/4 | 243 24,250 3/30 | 28,300 283 4/20 | - | - | +59.16% 4/19 | -28.14% 5/21 |
| 2011年 7月期 | 910 91,000 1/12 | 240 24,000 10/29 24,000 10/27 | 150,100 1,501 1/7 | 33億2896万 | 8億7796万 | +93.33% 1/11 | -47.51% 3/17 |
| 2012年 7月期 | 610 61,000 6/25 | 176 17,600 11/8 | 269,800 2,698 10/1 | 22億3150万 | 6億4384万 | +94.75% 6/22 | -38.17% 7/25 |
| 2013年 11月期 | 1,037 10/16 | 186 18,550 12/10 | 326,000 11/21 | 37億9355万 | 6億7859万 | +50.36% 1/23 | -21.89% 11/12 |
| 2014年 11月期 | 1,236 1/28 | 383 10/15 | 796,400 6/17 | 143億7566万 | 44億5459万 | +59.11% 6/16 | -37.45% 10/16 |
| 2015年 11月期 | 1,534 1/26 | 454 12/5 | 3,878,300 1/23 | 189億4919万 | 55億9191万 | +84.35% 1/26 | -23.04% 8/25 |
| 2016年 11月期 | 1,135 1/14 | 395 9/21 | 4,981,100 1/14 | 170億5927万 | 59億3692万 | +28.69% 3/17 | -31.33% 2/12 |
| 2017年 11月期 | 511 7/3 | 344 4/13 | 708,600 1/18 | 76億8042万 | 51億7038万 | +13.73% 4/28 | -9.28% 4/14 |
| 2018年 11月期 | 770 4/20 | 307 10/30 | 5,737,600 4/19 | 115億7325万 | 46億1426万 | +70.22% 4/20 | -33.86% 12/25 |
| 2019年 11月期 | 325 12/3 | 174 12/25 | 6,911,100 11/6 | 48億8481万 | 26億1525万 | +16.41% 1/17 | -11.45% 7/18 |
| 2020年 11月期 | 320 7/2 | 102 3/23 | 9,941,400 7/2 | 48億966万 | 15億3307万 | +43.5% 6/19 | -32.11% 3/13 |
| 2021年 11月期 | 247 2/17 | 147 11/30 | 8,856,900 9/1 | 37億1245万 | 22億943万 | +28.02% 9/1 | -13.96% 5/17 |
| 2022年 11月期 | 213 1/18 | 139 3/11 3/10 他3件 | 7,477,000 12/1 | 32億143万 | 29億206万 | +17.94% 1/17 | -14.3% 2/24 |
| 2023年 11月期 | 206 4/6 | 140 11/27 | 3,343,200 4/6 | 56億2418万 | 38億2226万 | +7.24% 4/7 | -9.7% 12/26 |
| 2024年 11月期 | 199 3/26 | 76 8/5 | 15,730,800 5/1 | 54億3307万 | 28億9668万 | +28.15% 11/21 | -37.66% 8/5 |
| 最新 | 137 2025/5/16 | 229,100 | 52億2164万 | +2.24% 134 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 58%（1.58倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 210%（3.1倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -55%（0.45倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/05/16 vs 2024/12/30
- 36%（1.36倍）
- 過去安値
76円（2024/08/05） - 80%（1.8倍）
137円（5/16）