株価チャート
株価
5/30
- 前日 (5/29)
- 22
- 始値
- 22
- 高値
- 22
- 安値
- 21
- 終値 ±0%
- 22
- 出来高 +6.37%
- 51,639,800
乖離率
- 株価（5日）
移動平均値 - 0%
22 - 株価（25日）
移動平均値 - +4.76%
21 - 出来高（5日）
移動平均値 - -0.41%
51,849,980
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 22 | 22 | 21 | 22 | 0% | 51,639,800 | 37億6922万 | +4.76% | 25.47 | 9.57 |
| 05/29 | 21 | 22 | 21 | 22 | 0% | 48,545,600 | 37億6922万 | +4.76% | 25.47 | 9.57 |
| 05/28 | 21 | 22 | 21 | 22 | +4.76% | 57,728,300 | 37億6922万 | +4.76% | 25.47 | 9.57 |
| 05/27 | 20 | 21 | 20 | 21 | 0% | 59,149,900 | 35億9789万 | 0% | 24.31 | 9.13 |
| 05/26 | 20 | 21 | 20 | 21 | +5% | 42,186,300 | 35億9789万 | 0% | 24.31 | 9.13 |
| 05/23 | 20 | 21 | 19 | 20 | 0% | 51,409,000 | 34億2656万 | -4.76% | 23.15 | 8.7 |
| 05/22 | 20 | 21 | 19 | 20 | 0% | 56,182,500 | 34億2656万 | -9.09% | 23.15 | 8.7 |
| 05/21 | 20 | 21 | 19 | 20 | 0% | 53,459,600 | 33億7139万 | -9.09% | 23.15 | 8.7 |
| 05/20 | 21 | 22 | 20 | 20 | 0% | 52,137,800 | 33億7139万 | -9.09% | 23.15 | 8.7 |
| 05/19 | 21 | 22 | 20 | 20 | -4.76% | 53,102,800 | 33億7139万 | -9.09% | 23.15 | 8.7 |
| 05/16 | 21 | 22 | 20 | 21 | +5% | 58,358,500 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/15 | 22 | 22 | 20 | 20 | -4.76% | 56,443,300 | 33億7139万 | -9.09% | 23.15 | 8.7 |
| 05/14 | 21 | 22 | 21 | 21 | -4.55% | 67,448,600 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/13 | 22 | 22 | 21 | 22 | +4.76% | 52,317,900 | 37億853万 | 0% | 25.47 | 9.57 |
| 05/12 | 22 | 22 | 21 | 21 | 0% | 59,598,600 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/09 | 22 | 22 | 21 | 21 | 0% | 69,193,700 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/08 | 21 | 22 | 20 | 21 | 0% | 71,858,600 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/07 | 21 | 22 | 21 | 21 | 0% | 65,723,800 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/02 | 22 | 22 | 21 | 21 | -4.55% | 49,732,000 | 35億3996万 | -4.55% | 24.31 | 9.13 |
| 05/01 | 21 | 22 | 21 | 22 | 0% | 53,303,800 | 37億853万 | 0% | 25.47 | 9.57 |
| 04/30 | 22 | 23 | 21 | 22 | -4.35% | 59,652,100 | 37億853万 | 0% | 25.47 | 9.57 |
| 04/28 | 23 | 23 | 22 | 23 | +4.55% | 44,439,900 | 38億7710万 | +4.55% | 26.62 | 10 |
| 04/25 | 22 | 23 | 22 | 22 | 0% | 56,795,300 | 37億853万 | 0% | 25.47 | 9.57 |
| 04/24 | 23 | 23 | 22 | 22 | -4.35% | 61,477,600 | 37億853万 | -4.35% | 25.47 | 9.57 |
| 04/23 | 22 | 23 | 22 | 23 | 0% | 92,937,100 | 38億7710万 | 0% | 26.62 | 10 |
| 04/22 | 22 | 23 | 21 | 23 | +4.55% | 65,776,700 | 38億7710万 | 0% | 26.62 | 10 |
| 04/21 | 22 | 23 | 22 | 22 | -4.35% | 44,137,000 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/18 | 21 | 23 | 21 | 23 | +4.55% | 44,124,900 | 38億2950万 | 0% | 26.62 | 10 |
| 04/17 | 22 | 23 | 21 | 22 | 0% | 45,978,600 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/16 | 22 | 23 | 22 | 22 | -4.35% | 34,666,900 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/15 | 22 | 23 | 22 | 23 | 0% | 22,831,800 | 38億2950万 | 0% | 26.62 | 10 |
| 04/14 | 23 | 23 | 22 | 23 | +4.55% | 19,640,700 | 38億2950万 | 0% | 26.62 | 10 |
| 04/11 | 22 | 23 | 21 | 22 | 0% | 26,402,100 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/10 | 22 | 23 | 21 | 22 | +4.76% | 28,142,700 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/09 | 21 | 21 | 19 | 21 | +5% | 20,580,200 | 34億9650万 | -8.7% | 24.31 | 9.13 |
| 04/08 | 20 | 21 | 19 | 20 | +5.26% | 5,852,000 | 33億3000万 | -13.04% | 23.15 | 8.7 |
| 04/07 | 20 | 20 | 18 | 19 | -13.64% | 14,282,200 | 31億6350万 | -17.39% | 21.99 | 8.26 |
| 04/04 | 22 | 22 | 20 | 22 | 0% | 70,971,000 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/03 | 22 | 23 | 21 | 22 | 0% | 80,125,100 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/02 | 22 | 23 | 22 | 22 | -4.35% | 103,841,200 | 36億6300万 | -4.35% | 25.47 | 9.57 |
| 04/01 | 22 | 23 | 22 | 23 | 0% | 100,765,000 | 38億2950万 | 0% | 26.62 | 10 |
| 03/31 | 23 | 23 | 22 | 23 | 0% | 33,073,300 | 38億2950万 | 0% | - | 9.72 |
| 03/28 | 23 | 24 | 23 | 23 | -4.17% | 30,805,200 | 38億2950万 | 0% | - | 9.72 |
| 03/27 | 23 | 24 | 23 | 24 | 0% | 23,723,400 | 39億9600万 | +4.35% | - | 10.14 |
| 03/26 | 24 | 24 | 23 | 24 | 0% | 32,862,200 | 39億9600万 | +4.35% | - | 10.14 |
| 03/25 | 24 | 25 | 23 | 24 | -4% | 37,315,200 | 39億9600万 | +4.35% | - | 10.14 |
| 03/24 | 24 | 25 | 24 | 25 | 0% | 35,919,900 | 41億6250万 | +8.7% | - | 10.57 |
| 03/21 | 24 | 25 | 23 | 25 | +8.7% | 53,915,400 | 41億1078万 | +8.7% | - | 10.43 |
| 03/19 | 24 | 25 | 23 | 23 | -4.17% | 43,292,700 | 37億8191万 | 0% | - | 9.6 |
| 03/18 | 23 | 24 | 22 | 24 | +4.35% | 47,686,400 | 39億4635万 | +4.35% | - | 10.02 |
| 03/17 | 23 | 23 | 22 | 23 | +4.55% | 46,652,300 | 37億8191万 | 0% | - | 9.6 |
| 03/14 | 22 | 23 | 21 | 22 | 0% | 50,682,600 | 36億1748万 | -4.35% | - | 9.18 |
| 03/13 | 21 | 22 | 21 | 22 | 0% | 44,624,500 | 36億1748万 | -4.35% | - | 9.18 |
| 03/12 | 21 | 22 | 21 | 22 | 0% | 46,173,900 | 36億1748万 | -4.35% | - | 9.18 |
| 03/11 | 21 | 22 | 21 | 22 | 0% | 33,803,100 | 36億1748万 | -4.35% | - | 9.18 |
| 03/10 | 22 | 22 | 21 | 22 | 0% | 37,672,000 | 36億1748万 | -4.35% | - | 9.18 |
| 03/07 | 21 | 22 | 21 | 22 | 0% | 49,686,500 | 36億1748万 | -4.35% | - | 9.18 |
| 03/06 | 22 | 23 | 21 | 22 | 0% | 57,229,200 | 36億1748万 | -4.35% | - | 9.18 |
| 03/05 | 22 | 23 | 21 | 22 | +4.76% | 54,089,300 | 36億1748万 | -4.35% | - | 9.18 |
| 03/04 | 24 | 24 | 21 | 21 | -4.55% | 65,550,200 | 34億5305万 | -8.7% | - | 8.77 |
| 03/03 | 22 | 23 | 21 | 22 | 0% | 63,306,300 | 36億1748万 | -4.35% | - | 9.18 |
| 02/28 | 22 | 23 | 21 | 22 | 0% | 56,061,300 | 36億1748万 | -4.35% | - | 9.18 |
| 02/27 | 22 | 22 | 21 | 22 | -4.35% | 50,784,200 | 36億1748万 | -8.33% | - | 9.18 |
| 02/26 | 23 | 24 | 22 | 23 | 0% | 37,050,800 | 37億8191万 | -4.17% | - | 9.6 |
| 02/25 | 23 | 24 | 23 | 23 | 0% | 55,909,800 | 37億8191万 | -4.17% | - | 9.6 |
| 02/21 | 23 | 24 | 23 | 23 | 0% | 61,255,600 | 37億8191万 | 0% | - | 9.6 |
| 02/20 | 24 | 24 | 23 | 23 | 0% | 62,389,600 | 37億4226万 | 0% | - | 9.5 |
| 02/19 | 23 | 24 | 23 | 23 | -4.17% | 70,815,200 | 37億4226万 | 0% | - | 9.5 |
| 02/18 | 25 | 25 | 24 | 24 | 0% | 63,708,000 | 39億497万 | +4.35% | - | 9.91 |
| 02/17 | 24 | 25 | 24 | 24 | -4% | 65,504,400 | 39億497万 | +4.35% | - | 9.91 |
| 02/14 | 24 | 25 | 23 | 25 | +4.17% | 77,753,700 | 40億6767万 | +8.7% | - | 10.33 |
| 02/13 | 24 | 24 | 23 | 24 | 0% | 76,513,000 | 39億497万 | +4.35% | - | 9.91 |
| 02/12 | 24 | 24 | 23 | 24 | +4.35% | 90,811,000 | 39億497万 | +4.35% | - | 9.91 |
| 02/10 | 24 | 24 | 23 | 23 | 0% | 76,312,000 | 37億4226万 | 0% | - | 9.5 |
| 02/07 | 24 | 24 | 23 | 23 | 0% | 95,731,800 | 37億4226万 | 0% | - | 9.5 |
| 02/06 | 23 | 24 | 23 | 23 | 0% | 87,585,600 | 37億4226万 | 0% | - | 9.5 |
| 02/05 | 22 | 23 | 22 | 23 | 0% | 89,807,100 | 37億4226万 | 0% | - | 9.5 |
| 02/04 | 24 | 24 | 22 | 23 | 0% | 97,530,000 | 37億4226万 | 0% | - | 9.5 |
| 02/03 | 24 | 24 | 23 | 23 | -4.17% | 92,907,600 | 37億4226万 | 0% | - | 9.5 |
| 01/31 | 24 | 25 | 23 | 24 | 0% | 91,262,800 | 39億497万 | 0% | - | 9.91 |
| 01/30 | 24 | 25 | 23 | 24 | 0% | 95,980,800 | 39億497万 | 0% | - | 9.91 |
| 01/29 | 25 | 25 | 24 | 24 | 0% | 76,523,600 | 39億497万 | 0% | - | 9.91 |
| 01/28 | 24 | 25 | 23 | 24 | 0% | 83,670,200 | 39億497万 | 0% | - | 9.91 |
| 01/27 | 26 | 26 | 24 | 24 | 0% | 87,378,600 | 39億497万 | 0% | - | 9.91 |
| 01/24 | 25 | 25 | 24 | 24 | 0% | 77,794,800 | 39億497万 | 0% | - | 9.91 |
| 01/23 | 23 | 25 | 23 | 24 | -4% | 89,274,200 | 39億497万 | 0% | - | 9.91 |
| 01/22 | 24 | 25 | 23 | 25 | +8.7% | 109,372,300 | 40億6767万 | +4.17% | - | 10.33 |
| 01/21 | 24 | 25 | 23 | 23 | 0% | 106,928,500 | 37億192万 | -4.17% | - | 9.4 |
| 01/20 | 22 | 24 | 21 | 23 | +15% | 113,107,000 | 37億192万 | -4.17% | - | 9.4 |
| 01/17 | 22 | 22 | 20 | 20 | -9.09% | 79,108,300 | 32億1906万 | -16.67% | - | 8.17 |
| 01/16 | 21 | 22 | 20 | 22 | +4.76% | 121,114,900 | 35億4097万 | -8.33% | - | 8.99 |
| 01/15 | 22 | 22 | 21 | 21 | -4.55% | 117,320,200 | 33億8001万 | -16% | - | 8.58 |
| 01/14 | 24 | 24 | 22 | 22 | -4.35% | 111,642,500 | 35億4097万 | -12% | - | 8.99 |
| 01/10 | 23 | 24 | 23 | 23 | -4.17% | 108,667,400 | 37億192万 | -8% | - | 9.4 |
| 01/09 | 24 | 24 | 23 | 24 | 0% | 108,520,600 | 38億6287万 | -4% | - | 9.81 |
| 01/08 | 23 | 25 | 23 | 24 | -4% | 106,280,900 | 38億6287万 | -7.69% | - | 9.81 |
| 01/07 | 24 | 25 | 23 | 25 | +4.17% | 92,620,300 | 40億2382万 | -3.85% | - | 10.21 |
| 01/06 | 24 | 25 | 23 | 24 | 0% | 83,800,700 | 38億6287万 | -7.69% | - | 9.81 |
| 2024 | ||||||||||
| 12/30 | 24 | 25 | 23 | 24 | 0% | 81,008,000 | 38億6287万 | -7.69% | - | 8.23 |
| 12/27 | 23 | 24 | 23 | 24 | 0% | 76,234,400 | 38億6287万 | -7.69% | - | 8.23 |
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 | 221 23 6/26 | 77 8 1/24 8 1/23 他5件 | 1,847,987 17,718,000 6/26 | - | - | +46.48% 2/1 | -22.48% 1/18 |
| 2009年 3月期 | 134 14 4/7 | 38 4 3/24 4 3/23 他29件 | 443,692 4,254,000 4/7 | - | - | +104.08% 4/22 | -25% 10/8 |
| 2010年 3月期 | 307 32 7/13 | 48 5 4/1 | 5,212,288 49,974,000 7/10 | - | - | +74.09% 6/29 | -29.31% 9/2 |
| 2011年 3月期 | 230 24 3/28 | 67 7 3/17 7 3/16 他60件 | 3,806,637 36,497,000 3/28 | 82億1222万 | 23億9523万 | +111.54% 3/28 | -27.39% 3/15 |
| 2012年 3月期 | 182 19 4/1 | 48 5 3/30 5 3/29 他8件 | 3,032,314 29,073,000 2/16 | 65億134万 | 17億1088万 | +17.75% 7/4 | -32.43% 5/16 |
| 2013年 3月期 | 81 84 9/28 | 29 3 9/25 3 8/10 他19件 | 6,953,994 6,667,300 9/27 | 28億7427万 | 10億2652万 | +57.89% 8/13 | -34.78% 7/18 |
| 2014年 3月期 | 361 377 2/12 | 33 34 6/7 | 53,241,708 51,046,700 10/22 | 251億1107万 | 11億6339万 | +127.06% 9/24 | -28.85% 2/28 |
| 2015年 3月期 | 239 4/9 | 137 10/16 | 27,636,400 1/21 | 166億47万 | 107億787万 | +31.71% 1/26 | -15.28% 8/11 |
| 2016年 3月期 | 221 7/3 | 54 2/12 | 36,802,300 3/15 | 172億7328万 | 42億2062万 | +47.14% 3/15 | -34.78% 2/12 |
| 2017年 3月期 | 120 8/4 | 62 11/9 | 98,546,100 8/4 | 94億2415万 | 50億7994万 | +33.32% 8/5 | -13.96% 6/24 |
| 2018年 3月期 | 97 7/3 | 63 3/28 3/27 他4件 | 64,545,100 6/14 | 90億6161万 | 65億4057万 | +24.73% 6/29 | -10.51% 2/13 |
| 2019年 3月期 | 67 4/2 | 25 2/15 12/25 | 24,172,000 7/3 | 69億5585万 | 29億2441万 | +12.24% 4/8 | -34.62% 12/25 |
| 2020年 3月期 | 43 7/25 7/24 | 16 3/17 | 6,428,700 10/2 | 50億2998万 | 18億7172万 | +26.51% 7/24 | -35.11% 3/16 |
| 2021年 3月期 | 62 3/29 | 17 4/6 | 156,536,700 3/9 | 72億5293万 | 19億8870万 | +82.68% 3/9 | -11.67% 12/15 |
| 2022年 3月期 | 132 6/29 | 38 4/21 4/20 他2件 | 127,393,500 6/29 | 154億4173万 | 44億4534万 | +96.74% 6/28 | -23.23% 12/2 |
| 2023年 3月期 | 83 6/9 | 45 4/12 | 46,442,500 4/21 | 97億957万 | 52億6422万 | +29.49% 6/2 | -14.77% 8/10 |
| 2024年 3月期 | 66 8/14 | 35 3/29 | 56,385,900 12/1 | 77億2086万 | 41億7719万 | +16.28% 12/4 | -13.79% 10/17 |
| 2025年 3月期 | 55 7/4 | 20 1/17 1/16 | 197,410,700 7/3 | 66億1176万 | 32億1906万 | +58.78% 7/3 | -17.39% 12/16 |
| 最新 | 22 2025/5/30 | 51,639,800 | 37億6922万 | +4.76% 21 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 59%（1.59倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/25 vs 1985/12/28
- 19%（1.19倍）
- 1987/12/25 vs 1986/12/25
- -21%（0.79倍）
- 1988/12/27 vs 1987/12/25
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/27
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/05 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/24 vs 1991/12/05
- -69%（0.31倍）
- 1993/12/30 vs 1992/12/24
- 19%（1.19倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -47%（0.53倍）
- 1996/12/30 vs 1995/12/29
- 93%（1.93倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -83%（0.17倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 286%（3.86倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 83%（1.83倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- -46%（0.54倍）
- 2013/12/30 vs 2012/12/28
- 305%（4.05倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 135%（2.35倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/05/30 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
16円（2020/03/17） - 38%（1.38倍）
22円（5/30）