株価チャート
株価
5/16
- 前日 (5/15)
- 390
- 始値
- 470
- 高値
- 470
- 安値
- 470
- 終値 +20.51%
- 470
- 出来高 -83.18%
- 77,900
乖離率
- 株価（5日）
移動平均値 - +24.01%
379 - 株価（25日）
移動平均値 - +59.32%
295 - 出来高（5日）
移動平均値 - -84.24%
494,440
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 | 470 | 470 | 470 | 470 | +20.51% | 77,900 | 34億6233万 | +59.32% | 20.54 | 5.78 |
| 05/15 | 348 | 390 | 347 | 390 | +8.03% | 463,100 | 28億7299万 | +36.84% | 17.05 | 4.8 |
| 05/14 | 344 | 383 | 341 | 361 | +6.18% | 610,700 | 26億5936万 | +30.32% | 15.78 | 4.44 |
| 05/13 | 339 | 357 | 334 | 340 | +2.41% | 750,900 | 25億466万 | +25% | 14.86 | 4.18 |
| 05/12 | 347 | 355 | 326 | 332 | -8.54% | 569,600 | 24億4573万 | +23.88% | 14.51 | 4.08 |
| 05/09 | 425 | 442 | 350 | 363 | -9.93% | 2,544,300 | 26億7409万 | +37.5% | 15.87 | 4.46 |
| 05/08 | 336 | 403 | 330 | 403 | +24.77% | 2,062,400 | 29億6876万 | +55% | 17.62 | 4.96 |
| 05/07 | 303 | 323 | 293 | 323 | +5.9% | 828,500 | 23億7943万 | +27.17% | 14.12 | 3.97 |
| 05/02 | 290 | 331 | 286 | 305 | +13.38% | 1,919,800 | 22億4683万 | +21.03% | 13.33 | 3.75 |
| 05/01 | 265 | 294 | 264 | 269 | +1.13% | 264,600 | 19億8163万 | +7.6% | 11.76 | 3.31 |
| 04/30 | 265 | 272 | 260 | 266 | +0.38% | 24,100 | 19億5953万 | +6.83% | 11.63 | 3.27 |
| 04/28 | 261 | 271 | 251 | 265 | +1.53% | 59,900 | 19億5216万 | +6.43% | 11.58 | 3.26 |
| 04/25 | 261 | 266 | 260 | 261 | 0% | 17,000 | 19億2269万 | +4.82% | 11.41 | 3.21 |
| 04/24 | 264 | 264 | 259 | 261 | -0.38% | 15,100 | 19億2269万 | +4.82% | 11.41 | 3.21 |
| 04/23 | 255 | 263 | 254 | 262 | +3.97% | 47,100 | 19億3006万 | +5.65% | 11.45 | 3.22 |
| 04/22 | 246 | 257 | 246 | 252 | 0% | 19,900 | 18億5639万 | +2.02% | 11.02 | 3.1 |
| 04/21 | 250 | 255 | 249 | 252 | -1.18% | 37,800 | 18億5639万 | +2.02% | 11.02 | 3.1 |
| 04/18 | 248 | 257 | 242 | 255 | +3.66% | 105,700 | 18億7849万 | +2.82% | 11.15 | 3.14 |
| 04/17 | 277 | 284 | 244 | 246 | -10.87% | 368,100 | 18億1219万 | -0.4% | 10.75 | 3.03 |
| 04/16 | 265 | 345 | 265 | 276 | +3.76% | 2,958,500 | 20億3319万 | +11.74% | 12.06 | 3.39 |
| 04/15 | 261 | 270 | 258 | 266 | +3.5% | 36,300 | 19億5953万 | +8.13% | 11.63 | 3.27 |
| 04/14 | 247 | 278 | 243 | 257 | +8.9% | 178,200 | 18億9323万 | +4.9% | 11.23 | 3.16 |
| 04/11 | 232 | 243 | 227 | 236 | +1.72% | 25,500 | 17億3853万 | -3.28% | 10.32 | 2.9 |
| 04/10 | 233 | 236 | 227 | 232 | +4.04% | 38,400 | 17億906万 | -4.92% | 10.14 | 2.85 |
| 04/09 | 215 | 254 | 210 | 223 | +2.29% | 893,100 | 16億4276万 | -8.98% | 9.75 | 2.74 |
| 04/08 | 218 | 218 | 211 | 218 | +10.1% | 15,800 | 16億593万 | -11.02% | 9.53 | 2.68 |
| 04/07 | 196 | 215 | 195 | 198 | -13.16% | 56,100 | 14億5859万 | -19.51% | 8.65 | 2.43 |
| 04/04 | 236 | 238 | 224 | 228 | -5% | 29,100 | 16億7959万 | -8.06% | 9.97 | 2.8 |
| 04/03 | 237 | 247 | 237 | 240 | -2.04% | 14,400 | 17億6799万 | -3.61% | 10.49 | 2.95 |
| 04/02 | 256 | 256 | 239 | 245 | -4.3% | 47,600 | 18億483万 | -1.61% | 10.71 | 3.01 |
| 04/01 | 259 | 259 | 255 | 256 | -0.39% | 9,400 | 18億8586万 | +2.81% | 11.19 | 3.15 |
| 03/31 | 262 | 262 | 253 | 257 | -1.91% | 28,800 | 18億9323万 | +3.21% | 11.23 | 3.16 |
| 03/28 | 265 | 265 | 260 | 262 | +0.38% | 20,000 | 19億3006万 | +5.22% | 11.45 | 3.22 |
| 03/27 | 260 | 265 | 259 | 261 | +0.77% | 32,300 | 19億2269万 | +4.82% | 11.41 | 3.21 |
| 03/26 | 269 | 272 | 259 | 259 | -3.72% | 85,100 | 19億796万 | +4.44% | 11.32 | 3.19 |
| 03/25 | 257 | 291 | 253 | 269 | +8.03% | 766,500 | 19億8163万 | +8.47% | 11.76 | 3.31 |
| 03/24 | 255 | 255 | 248 | 249 | -2.35% | 7,500 | 18億3429万 | +0.4% | 10.88 | 3.06 |
| 03/21 | 248 | 255 | 248 | 255 | +3.24% | 10,200 | 18億7849万 | +2.82% | 11.15 | 3.14 |
| 03/19 | 249 | 254 | 245 | 247 | -0.4% | 15,500 | 18億1956万 | -0.4% | 10.8 | 3.04 |
| 03/18 | 255 | 255 | 246 | 248 | -1.2% | 15,500 | 18億2693万 | -0.4% | 10.84 | 3.05 |
| 03/17 | 258 | 258 | 251 | 251 | -1.57% | 8,400 | 18億4903万 | +0.8% | 10.97 | 3.09 |
| 03/14 | 255 | 258 | 253 | 255 | +1.19% | 14,400 | 18億7849万 | +2.82% | 11.15 | 3.14 |
| 03/13 | 247 | 258 | 247 | 252 | +2.02% | 48,600 | 18億5639万 | +1.61% | 11.02 | 3.1 |
| 03/12 | 250 | 265 | 241 | 247 | +5.11% | 205,100 | 18億1956万 | -0.4% | 10.8 | 3.04 |
| 03/11 | 238 | 238 | 233 | 235 | -1.26% | 11,600 | 17億3116万 | -5.24% | 10.27 | 2.89 |
| 03/10 | 239 | 240 | 236 | 238 | 0% | 6,300 | 17億5326万 | -4.03% | 10.4 | 2.93 |
| 03/07 | 242 | 242 | 237 | 238 | -2.46% | 9,800 | 17億5326万 | -4.03% | 10.4 | 2.93 |
| 03/06 | 239 | 244 | 235 | 244 | +2.09% | 17,800 | 17億9746万 | -2.01% | 10.67 | 3 |
| 03/05 | 241 | 241 | 235 | 239 | -0.42% | 27,800 | 17億6063万 | -4.02% | 10.45 | 2.94 |
| 03/04 | 237 | 242 | 237 | 240 | -2.04% | 4,700 | 17億6799万 | -3.61% | 10.49 | 2.95 |
| 03/03 | 243 | 246 | 241 | 245 | +2.08% | 5,400 | 18億483万 | -2% | 10.71 | 3.01 |
| 02/28 | 241 | 243 | 235 | 240 | -1.23% | 37,000 | 17億6799万 | -4% | 10.49 | 2.95 |
| 02/27 | 245 | 247 | 243 | 243 | -1.62% | 18,400 | 17億9009万 | -2.8% | 10.62 | 2.99 |
| 02/26 | 255 | 255 | 246 | 247 | -1.59% | 18,100 | 18億1956万 | -1.2% | 10.8 | 3.04 |
| 02/25 | 256 | 256 | 251 | 251 | -0.4% | 16,000 | 18億4903万 | +0.4% | 10.97 | 3.09 |
| 02/21 | 258 | 258 | 251 | 252 | -0.79% | 11,500 | 18億5639万 | +1.2% | 11.02 | 3.1 |
| 02/20 | 258 | 258 | 252 | 254 | -0.78% | 12,100 | 18億7113万 | +2.01% | 11.1 | 3.12 |
| 02/19 | 255 | 258 | 252 | 256 | +0.39% | 12,300 | 18億8586万 | +3.23% | 11.19 | 3.15 |
| 02/18 | 253 | 258 | 253 | 255 | +2% | 11,200 | 18億7849万 | +2.82% | 11.15 | 3.14 |
| 02/17 | 253 | 257 | 249 | 250 | -2.72% | 33,600 | 18億4166万 | +1.21% | 10.93 | 3.07 |
| 02/14 | 253 | 263 | 243 | 257 | -1.53% | 116,400 | 18億9323万 | +4.05% | 11.23 | 3.16 |
| 02/13 | 262 | 265 | 253 | 261 | 0% | 31,000 | 19億2269万 | +5.67% | 11.41 | 3.21 |
| 02/12 | 255 | 263 | 252 | 261 | +2.76% | 20,700 | 19億2269万 | +6.1% | 11.41 | 3.21 |
| 02/10 | 250 | 255 | 250 | 254 | +2.01% | 16,600 | 18億7113万 | +3.67% | 11.1 | 3.12 |
| 02/07 | 249 | 250 | 247 | 249 | 0% | 3,400 | 18億3429万 | +1.63% | 10.88 | 3.06 |
| 02/06 | 247 | 250 | 247 | 249 | +0.81% | 9,300 | 18億3429万 | +1.63% | 10.88 | 3.06 |
| 02/05 | 244 | 248 | 244 | 247 | +1.65% | 2,900 | 18億1956万 | +1.23% | 10.8 | 3.04 |
| 02/04 | 244 | 250 | 241 | 243 | 0% | 14,600 | 17億5867万 | 0% | 10.62 | 2.93 |
| 02/03 | 248 | 248 | 240 | 243 | -1.22% | 12,300 | 17億5867万 | +0.41% | 10.62 | 2.93 |
| 01/31 | 248 | 249 | 243 | 246 | 0% | 17,600 | 17億8039万 | +1.65% | 10.75 | 2.97 |
| 01/30 | 242 | 249 | 242 | 246 | +1.65% | 32,900 | 17億8039万 | +2.07% | 10.75 | 2.97 |
| 01/29 | 249 | 249 | 242 | 242 | -2.02% | 14,400 | 17億5144万 | +0.83% | 10.58 | 2.92 |
| 01/28 | 250 | 250 | 244 | 247 | -1.59% | 15,100 | 17億8762万 | +3.35% | 10.8 | 2.98 |
| 01/27 | 250 | 251 | 246 | 251 | 0% | 11,500 | 18億1657万 | +5.02% | 10.97 | 3.03 |
| 01/24 | 248 | 251 | 233 | 251 | +1.21% | 40,800 | 18億1657万 | +5.46% | 10.97 | 3.03 |
| 01/23 | 245 | 248 | 238 | 248 | +0.81% | 16,500 | 17億9486万 | +4.64% | 10.84 | 2.99 |
| 01/22 | 240 | 246 | 239 | 246 | +2.5% | 9,400 | 17億8039万 | +4.24% | 10.75 | 2.97 |
| 01/21 | 245 | 245 | 240 | 240 | -1.23% | 4,800 | 17億3696万 | +1.69% | 10.49 | 2.9 |
| 01/20 | 237 | 243 | 237 | 243 | +2.97% | 13,800 | 17億5867万 | +2.97% | 10.62 | 2.93 |
| 01/17 | 237 | 238 | 235 | 236 | -0.84% | 10,700 | 17億801万 | +0.43% | 10.32 | 2.85 |
| 01/16 | 241 | 242 | 236 | 238 | -1.24% | 17,000 | 17億2249万 | +1.28% | 10.4 | 2.87 |
| 01/15 | 243 | 244 | 237 | 241 | -1.23% | 17,400 | 17億4420万 | +2.55% | 10.53 | 2.91 |
| 01/14 | 250 | 253 | 244 | 244 | -1.61% | 27,300 | 17億6591万 | +3.83% | 10.67 | 2.95 |
| 01/10 | 246 | 250 | 243 | 248 | +0.81% | 15,700 | 17億9486万 | +5.53% | 10.84 | 2.99 |
| 01/09 | 251 | 251 | 246 | 246 | -1.2% | 23,800 | 17億8039万 | +4.68% | 10.75 | 2.97 |
| 01/08 | 248 | 251 | 244 | 249 | +0.4% | 61,300 | 18億210万 | +5.51% | 10.88 | 3.01 |
| 01/07 | 241 | 248 | 237 | 248 | +3.77% | 58,400 | 17億9486万 | +5.08% | 10.84 | 2.99 |
| 01/06 | 233 | 241 | 232 | 239 | +2.14% | 61,400 | 17億2972万 | +1.27% | 10.45 | 2.89 |
| 2024 | ||||||||||
| 12/30 | 234 | 245 | 234 | 234 | -6.4% | 261,900 | 16億9354万 | -1.68% | - | 3.74 |
| 12/27 | 279 | 311 | 245 | 250 | +8.23% | 2,639,100 | 18億934万 | +4.17% | - | 3.99 |
| 12/26 | 232 | 234 | 227 | 231 | -0.43% | 23,400 | 16億7183万 | -3.75% | - | 3.69 |
| 12/25 | 221 | 234 | 221 | 232 | +4.5% | 35,700 | 16億7906万 | -4.13% | - | 3.7 |
| 12/24 | 220 | 225 | 219 | 222 | 0% | 19,600 | 16億669万 | -9.02% | - | 3.54 |
| 12/23 | 223 | 225 | 219 | 222 | -0.45% | 29,600 | 16億669万 | -9.76% | - | 3.54 |
| 12/20 | 225 | 229 | 223 | 223 | -1.76% | 17,800 | 16億1393万 | -10.08% | - | 3.56 |
| 12/19 | 227 | 229 | 223 | 227 | -0.87% | 18,200 | 16億1718万 | -9.2% | - | 3.57 |
| 12/18 | 229 | 232 | 226 | 229 | +0.44% | 29,400 | 16億3143万 | -9.13% | - | 3.6 |
| 12/17 | 226 | 232 | 226 | 228 | +0.44% | 20,500 | 16億2430万 | -9.88% | - | 3.58 |
| 12/16 | 237 | 237 | 227 | 227 | -3.81% | 26,900 | 16億1718万 | -10.98% | - | 3.57 |
| 12/13 | 238 | 250 | 232 | 236 | +1.72% | 69,800 | 16億8130万 | -7.81% | - | 3.71 |
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 | |
| 2018年 12月期 | 3,070 6,140 12/14 | 1,690 3,380 12/25 | 2,116,200 1,058,100 12/14 | 213億7849万 | 117億6861万 | +14.72% 1/25 | -4.41% 2/1 |
| 2019年 12月期 | 2,635 5,270 1/24 | 1,053 2,105 8/6 | 363,000 181,500 2/21 | 186億4188万 | 74億6399万 | +22.59% 12/26 | -24.61% 2/19 |
| 2020年 12月期 | 2,857 10/7 | 882 4/3 | 1,013,000 5/28 | 203億1806万 | 62億6812万 | +40.97% 5/7 | -31.89% 2/28 |
| 2021年 12月期 | 2,254 1/4 | 593 12/2 | 337,600 5/17 | 160億3405万 | 42億2045万 | +3.32% 11/16 | -29.05% 5/17 |
| 2022年 12月期 | 1,423 4/11 | 475 2/24 | 12,074,200 4/8 | 101億2823万 | 33億8082万 | +100.35% 4/8 | -17.17% 12/29 |
| 2023年 12月期 | 764 3/30 | 270 12/27 | 2,308,000 3/30 | 54億3888万 | 19億2352万 | +27.81% 1/31 | -22.74% 11/17 |
| 2024年 12月期 | 428 8/27 | 197 8/7 | 6,113,300 8/22 | 30億4914万 | 14億345万 | +56.67% 8/26 | -22.4% 8/5 |
| 最新 | 470 2025/5/16 | 77,900 | 34億6233万 | +59.32% 295 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -73%（0.27倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/05/16 vs 2024/12/30
- 101%（2.01倍）
- 過去安値
197円（2024/08/07） - 139%（2.39倍）
470円（5/16）