株価チャート
株価
5/2
- 前日 (5/1)
- 43
- 始値
- 44
- 高値
- 44
- 安値
- 42
- 終値 ±0%
- 43
- 出来高 -0.64%
- 638,400
乖離率
- 株価（5日）
移動平均値 - -2.27%
44 - 株価（25日）
移動平均値 - -12.24%
49 - 出来高（5日）
移動平均値 - -87.43%
5,076,800
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 44 | 44 | 42 | 43 | 0% | 638,400 | 20億789万 | -12.24% | - | 0.86 |
| 05/01 | 45 | 45 | 43 | 43 | -2.27% | 642,500 | 20億789万 | -14% | - | 0.86 |
| 04/30 | 44 | 52 | 42 | 44 | 0% | 12,436,800 | 20億5459万 | -13.73% | - | 0.88 |
| 04/28 | 46 | 49 | 43 | 44 | -4.35% | 10,720,100 | 20億5459万 | -15.38% | - | 0.88 |
| 04/25 | 46 | 46 | 45 | 46 | -2.13% | 946,200 | 21億4798万 | -13.21% | - | 0.92 |
| 04/24 | 47 | 47 | 45 | 47 | 0% | 867,300 | 21億9467万 | -12.96% | - | 0.94 |
| 04/23 | 49 | 49 | 47 | 47 | -2.08% | 1,029,100 | 21億9467万 | -16.07% | - | 0.94 |
| 04/22 | 47 | 58 | 46 | 48 | -2.04% | 10,031,100 | 22億4137万 | -15.79% | - | 0.97 |
| 04/21 | 48 | 49 | 47 | 49 | +2.08% | 575,600 | 22億8806万 | -15.52% | - | 0.99 |
| 04/18 | 49 | 50 | 47 | 48 | -2.04% | 1,075,100 | 22億4137万 | -18.64% | - | 0.97 |
| 04/17 | 50 | 51 | 49 | 49 | -2% | 868,300 | 22億8806万 | -19.67% | - | 0.99 |
| 04/16 | 51 | 59 | 48 | 50 | -3.85% | 5,105,600 | 23億3476万 | -19.35% | - | 1.01 |
| 04/15 | 54 | 54 | 51 | 52 | -1.89% | 655,800 | 24億2815万 | -17.46% | - | 1.05 |
| 04/14 | 53 | 54 | 51 | 53 | 0% | 706,500 | 24億7485万 | -17.19% | - | 1.07 |
| 04/11 | 49 | 53 | 49 | 53 | +6% | 571,700 | 24億7485万 | -18.46% | - | 1.07 |
| 04/10 | 51 | 52 | 49 | 50 | +8.7% | 662,600 | 23億3476万 | -24.24% | - | 1.01 |
| 04/09 | 47 | 48 | 46 | 46 | -6.12% | 620,300 | 21億4798万 | -31.34% | - | 0.92 |
| 04/08 | 46 | 50 | 46 | 49 | +13.95% | 774,900 | 22億8806万 | -27.94% | - | 0.99 |
| 04/07 | 44 | 48 | 42 | 43 | -8.51% | 1,591,900 | 20億789万 | -37.68% | - | 0.86 |
| 04/04 | 50 | 51 | 45 | 47 | -9.62% | 2,421,600 | 21億9467万 | -32.86% | - | 0.94 |
| 04/03 | 50 | 53 | 49 | 52 | -1.89% | 1,049,500 | 24億2815万 | -27.78% | - | 1.05 |
| 04/02 | 54 | 54 | 52 | 53 | 0% | 1,420,900 | 24億7485万 | -27.4% | - | 1.07 |
| 04/01 | 56 | 65 | 52 | 53 | -5.36% | 4,539,700 | 24億7485万 | -28.38% | - | 1.07 |
| 03/31 | 57 | 80 | 52 | 56 | -1.75% | 9,415,700 | 26億1493万 | -25.33% | - | 1.13 |
| 03/28 | 63 | 64 | 55 | 57 | -19.72% | 6,562,900 | 26億6163万 | -25% | - | 1.15 |
| 03/27 | 70 | 71 | 70 | 71 | -1.39% | 912,100 | 33億1536万 | -7.79% | - | 1.43 |
| 03/26 | 71 | 72 | 70 | 72 | +1.41% | 404,700 | 33億6206万 | -7.69% | - | 1.45 |
| 03/25 | 73 | 73 | 70 | 71 | -2.74% | 1,128,600 | 33億1536万 | -8.97% | - | 1.43 |
| 03/24 | 72 | 73 | 71 | 73 | +2.82% | 391,100 | 34億875万 | -7.59% | - | 1.47 |
| 03/21 | 70 | 75 | 69 | 71 | -7.79% | 1,674,200 | 33億1536万 | -10.13% | - | 1.43 |
| 03/19 | 80 | 80 | 77 | 77 | -3.75% | 652,000 | 35億9553万 | -3.75% | - | 1.55 |
| 03/18 | 81 | 81 | 79 | 80 | -1.23% | 287,100 | 37億3562万 | 0% | - | 1.61 |
| 03/17 | 79 | 81 | 79 | 81 | +2.53% | 612,500 | 37億8231万 | +1.25% | - | 1.63 |
| 03/14 | 77 | 79 | 77 | 79 | 0% | 350,900 | 36億8892万 | -1.25% | - | 1.59 |
| 03/13 | 78 | 81 | 78 | 79 | +1.28% | 474,000 | 36億8892万 | 0% | - | 1.59 |
| 03/12 | 77 | 78 | 76 | 78 | +1.3% | 446,800 | 36億4223万 | -1.27% | - | 1.57 |
| 03/11 | 76 | 77 | 74 | 77 | 0% | 755,800 | 35億9553万 | -2.53% | - | 1.55 |
| 03/10 | 77 | 79 | 76 | 77 | +1.32% | 437,000 | 35億9553万 | -2.53% | - | 1.55 |
| 03/07 | 75 | 77 | 75 | 76 | 0% | 320,400 | 35億4884万 | -3.8% | - | 1.53 |
| 03/06 | 75 | 77 | 74 | 76 | +4.11% | 772,100 | 35億4884万 | -3.8% | - | 1.53 |
| 03/05 | 75 | 76 | 73 | 73 | -3.95% | 706,600 | 34億875万 | -7.59% | - | 1.47 |
| 03/04 | 77 | 77 | 74 | 76 | -1.3% | 625,200 | 35億4884万 | -3.8% | - | 1.53 |
| 03/03 | 78 | 79 | 76 | 77 | 0% | 665,800 | 35億9553万 | -2.53% | - | 1.55 |
| 02/28 | 80 | 81 | 76 | 77 | -6.1% | 1,389,100 | 35億9553万 | -2.53% | - | 1.55 |
| 02/27 | 82 | 84 | 81 | 82 | 0% | 647,200 | 38億2901万 | +3.8% | - | 1.65 |
| 02/26 | 84 | 86 | 81 | 82 | -1.2% | 723,200 | 38億2901万 | +3.8% | - | 1.65 |
| 02/25 | 81 | 86 | 79 | 83 | +3.75% | 934,400 | 38億7570万 | +6.41% | - | 1.67 |
| 02/21 | 80 | 82 | 80 | 80 | -1.23% | 441,200 | 37億3562万 | +2.56% | - | 1.61 |
| 02/20 | 83 | 84 | 81 | 81 | -3.57% | 849,700 | 37億8231万 | +3.85% | - | 1.63 |
| 02/19 | 83 | 86 | 83 | 84 | 0% | 450,000 | 39億2240万 | +9.09% | - | 1.69 |
| 02/18 | 83 | 86 | 81 | 84 | +1.2% | 832,000 | 39億2240万 | +9.09% | - | 1.69 |
| 02/17 | 87 | 87 | 82 | 83 | -3.49% | 1,453,900 | 38億7570万 | +7.79% | - | 1.67 |
| 02/14 | 84 | 90 | 83 | 86 | +2.38% | 1,852,300 | 40億1579万 | +11.69% | - | 1.73 |
| 02/13 | 83 | 84 | 81 | 84 | +1.2% | 838,100 | 39億2240万 | +10.53% | - | 1.69 |
| 02/12 | 82 | 86 | 81 | 83 | +2.47% | 1,487,000 | 38億7570万 | +9.21% | - | 1.67 |
| 02/10 | 79 | 82 | 78 | 81 | +3.85% | 1,001,000 | 37億8231万 | +8% | - | 1.63 |
| 02/07 | 76 | 78 | 75 | 78 | +4% | 930,300 | 36億4223万 | +4% | - | 1.57 |
| 02/06 | 75 | 77 | 75 | 75 | 0% | 441,900 | 35億214万 | 0% | - | 1.51 |
| 02/05 | 72 | 76 | 72 | 75 | +2.74% | 956,800 | 35億214万 | +1.35% | - | 1.51 |
| 02/04 | 73 | 74 | 72 | 73 | +1.39% | 814,800 | 34億875万 | -1.35% | - | 1.47 |
| 02/03 | 73 | 74 | 71 | 72 | -2.7% | 1,271,700 | 33億6206万 | -2.7% | - | 1.45 |
| 01/31 | 74 | 77 | 72 | 74 | -9.76% | 3,660,700 | 34億5545万 | 0% | - | 1.49 |
| 01/30 | 76 | 86 | 75 | 82 | +9.33% | 4,462,600 | 38億2901万 | +12.33% | - | 1.65 |
| 01/29 | 75 | 76 | 75 | 75 | -1.32% | 392,900 | 35億214万 | +2.74% | - | 1.51 |
| 01/28 | 78 | 78 | 73 | 76 | -2.56% | 1,281,900 | 35億4884万 | +4.11% | - | 1.53 |
| 01/27 | 76 | 80 | 76 | 78 | +2.63% | 1,243,000 | 36億4223万 | +6.85% | - | 1.57 |
| 01/24 | 73 | 76 | 73 | 76 | +4.11% | 646,200 | 35億4884万 | +4.11% | - | 1.53 |
| 01/23 | 75 | 75 | 73 | 73 | -2.67% | 490,000 | 34億875万 | 0% | - | 1.47 |
| 01/22 | 75 | 76 | 74 | 75 | +2.74% | 304,600 | 35億214万 | +2.74% | - | 1.51 |
| 01/21 | 77 | 77 | 73 | 73 | -2.67% | 415,700 | 34億875万 | 0% | - | 1.47 |
| 01/20 | 72 | 76 | 72 | 75 | +5.63% | 561,400 | 35億214万 | +2.74% | - | 1.51 |
| 01/17 | 72 | 73 | 71 | 71 | -4.05% | 859,300 | 33億1536万 | -2.74% | - | 1.43 |
| 01/16 | 75 | 77 | 73 | 74 | -1.33% | 808,900 | 34億5545万 | +1.37% | - | 1.49 |
| 01/15 | 78 | 78 | 75 | 75 | -5.06% | 940,800 | 35億214万 | +2.74% | - | 1.51 |
| 01/14 | 78 | 80 | 77 | 79 | +1.28% | 1,114,200 | 36億8892万 | +8.22% | - | 1.59 |
| 01/10 | 73 | 81 | 73 | 78 | +6.85% | 2,126,300 | 36億4223万 | +6.85% | - | 1.57 |
| 01/09 | 76 | 78 | 72 | 73 | -6.41% | 1,444,800 | 34億875万 | 0% | - | 1.47 |
| 01/08 | 72 | 81 | 72 | 78 | +9.86% | 2,958,500 | 36億4223万 | +6.85% | - | 1.57 |
| 01/07 | 72 | 73 | 70 | 71 | 0% | 367,200 | 33億1536万 | -4.05% | - | 1.43 |
| 01/06 | 74 | 74 | 70 | 71 | -1.39% | 469,300 | 33億1536万 | -4.05% | - | 1.43 |
| 2024 | ||||||||||
| 12/30 | 70 | 73 | 69 | 72 | +2.86% | 696,700 | 33億6206万 | -2.7% | - | 1.45 |
| 12/27 | 69 | 72 | 68 | 70 | +1.45% | 478,800 | 32億6867万 | -6.67% | - | 1.41 |
| 12/26 | 70 | 71 | 67 | 69 | 0% | 874,500 | 32億2197万 | -8% | - | 1.39 |
| 12/25 | 69 | 73 | 68 | 69 | +2.99% | 1,679,800 | 32億2197万 | -8% | - | 1.39 |
| 12/24 | 68 | 69 | 67 | 67 | 0% | 856,400 | 31億2858万 | -11.84% | - | 1.35 |
| 12/23 | 69 | 69 | 66 | 67 | -2.9% | 1,562,900 | 31億2858万 | -12.99% | - | 1.35 |
| 12/20 | 70 | 72 | 69 | 69 | -1.43% | 729,900 | 32億2197万 | -10.39% | - | 1.39 |
| 12/19 | 71 | 72 | 69 | 70 | -2.78% | 905,600 | 32億6867万 | -10.26% | - | 1.41 |
| 12/18 | 74 | 75 | 72 | 72 | -1.37% | 897,000 | 33億6206万 | -7.69% | - | 1.45 |
| 12/17 | 74 | 76 | 73 | 73 | -3.95% | 889,100 | 34億875万 | -8.75% | - | 1.47 |
| 12/16 | 77 | 77 | 73 | 76 | -1.3% | 1,211,900 | 35億4884万 | -5% | - | 1.53 |
| 12/13 | 73 | 81 | 73 | 77 | +5.48% | 1,913,800 | 35億9553万 | -3.75% | - | 1.55 |
| 12/12 | 74 | 75 | 72 | 73 | 0% | 729,300 | 34億875万 | -8.75% | - | 1.47 |
| 12/11 | 74 | 75 | 72 | 73 | -1.35% | 1,307,000 | 34億875万 | -8.75% | - | 1.47 |
| 12/10 | 75 | 76 | 74 | 74 | -1.33% | 524,800 | 34億5545万 | -7.5% | - | 1.49 |
| 12/09 | 76 | 77 | 75 | 75 | -1.32% | 653,300 | 35億214万 | -7.41% | - | 1.51 |
| 12/06 | 77 | 78 | 76 | 76 | -1.3% | 789,300 | 35億4884万 | -6.17% | - | 1.53 |
| 12/05 | 80 | 80 | 76 | 77 | -2.53% | 1,086,200 | 35億9553万 | -6.1% | - | 1.55 |
| 12/04 | 79 | 80 | 78 | 79 | 0% | 612,200 | 36億8892万 | -3.66% | - | 1.59 |
| 12/03 | 79 | 79 | 77 | 79 | 0% | 739,600 | 36億8892万 | -4.82% | - | 1.59 |
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 | 1,610 161,000 4/12 | 362 36,200 9/25 | 263,300 2,633 5/15 | - | - | +60.3% 10/30 | -49.52% 5/21 |
| 2009年 3月期 | 835 83,500 5/2 | 114 11,410 2/27 | 35,600 356 5/1 | - | - | +23.19% 4/3 | -41.89% 10/8 |
| 2010年 3月期 | 582 58,200 3/25 | 152 15,200 4/24 | 360,900 3,609 3/3 | - | - | +65.6% 6/9 | -13.13% 11/24 |
| 2011年 3月期 | 880 88,000 6/8 | 212 21,200 3/18 | 258,900 2,589 6/8 | 45億5048万 | 10億9625万 | +58.54% 6/7 | -36.47% 3/17 |
| 2012年 3月期 | 849 84,900 2/3 | 165 16,500 12/6 16,500 11/24 | 543,400 5,434 1/31 | 43億9017万 | 8億5321万 | +140.53% 2/3 | -21.62% 3/5 |
| 2013年 3月期 | 1,047 104,700 6/20 | 404 40,400 4/9 | 812,400 8,124 6/19 | 54億1403万 | 20億8908万 | +65.72% 5/15 | -24.54% 8/10 |
| 2014年 3月期 | 929 92,900 9/12 | 430 3/4 43,000 6/27 | 1,485,100 14,851 9/12 | 48億385万 | 23億2668万 | +45.51% 9/10 | -27.33% 6/7 |
| 2015年 3月期 | 1,740 10/23 | 437 4/11 | 1,641,600 8/26 | 95億7191万 | 24億341万 | +90.61% 8/25 | -18.89% 12/17 |
| 2016年 3月期 | 1,416 5/8 | 485 2/16 1/21 | 261,400 5/8 | 78億2424万 | 26億9509万 | +12.7% 3/2 | -31.76% 8/25 |
| 2017年 3月期 | 770 1/30 | 506 5/27 | 63,900 3/2 | 43億2393万 | 28億4144万 | +22.77% 7/4 | -12.67% 3/15 |
| 2018年 3月期 | 640 8/28 | 360 3/26 | 2,428,400 8/28 | 36億3219万 | 20億4310万 | +30.57% 8/25 | -10.75% 3/5 |
| 2019年 3月期 | 470 4/10 | 238 12/25 | 3,952,700 6/25 | 26億6739万 | 13億5072万 | +22.17% 4/10 | -27.68% 12/25 |
| 2020年 3月期 | 445 1/24 | 129 3/17 | 1,978,800 1/9 | 25億2550万 | 7億3211万 | +26.61% 1/20 | -48.24% 3/16 |
| 2021年 3月期 | 868 9/11 | 146 4/6 | 25,967,700 9/11 | 49億2616万 | 8億2859万 | +98.22% 9/10 | -14.52% 10/15 |
| 2022年 3月期 | 654 7/9 | 181 1/28 | 3,104,600 7/9 | 37億1164万 | 10億2722万 | +48.82% 4/21 | -36.13% 1/28 |
| 2023年 3月期 | 342 4/27 | 59 3/29 3/28 | 40,444,900 7/13 | 19億6626万 | 13億3784万 | +42.12% 7/13 | -27.31% 7/7 |
| 2024年 3月期 | 151 3/1 | 29 2/15 | 44,304,700 3/1 | 50億750万 | 9億6170万 | +162.01% 2/29 | -16.49% 2/15 |
| 最新 | 43 2025/5/2 | 638,400 | 20億789万 | -12.24% 49 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 251%（3.51倍）
- 2013/12/30 vs 2012/12/28
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 86%（1.86倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -39%（0.61倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -75%（0.25倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/12/30 vs 2023/12/29
- 89%（1.89倍）
- 2025/05/02 vs 2024/12/30
- -40%（0.6倍）
- 過去安値
29円（2024/02/15） - 48%（1.48倍）
43円（5/2）