株価チャート
株価
11/14
- 前日 (11/13)
- 1,302
- 始値
- 1,300
- 高値
- 1,320
- 安値
- 1,300
- 終値 +1%
- 1,315
- 出来高 -26.32%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,306 - 株価（25日）
移動平均値 - +0.84%
1,304 - 出来高（5日）
移動平均値 - +56.72%
2,680
2025/06/20～2025/11/14
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 | ||||||||||
| 11/14 | 1,300 | 1,320 | 1,300 | 1,315 | +1% | 4,200 | 42億970万 | +0.84% | 32.6 | 1.09 |
| 11/13 | 1,305 | 1,315 | 1,302 | 1,302 | -0.53% | 5,700 | 41億6809万 | -0.15% | 32.28 | 1.08 |
| 11/12 | 1,305 | 1,309 | 1,305 | 1,309 | +0.54% | 1,700 | 41億9050万 | +0.31% | 32.45 | 1.09 |
| 11/11 | 1,302 | 1,305 | 1,302 | 1,302 | -0.15% | 800 | 41億6809万 | -0.23% | 32.28 | 1.08 |
| 11/10 | 1,305 | 1,308 | 1,304 | 1,304 | -0.08% | 1,000 | 41億7449万 | -0.08% | 32.33 | 1.08 |
| 11/07 | 1,304 | 1,309 | 1,301 | 1,305 | +0.08% | 1,800 | 41億7769万 | 0% | 32.35 | 1.08 |
| 11/06 | 1,309 | 1,312 | 1,302 | 1,304 | -0.46% | 3,100 | 41億7449万 | -0.08% | 32.33 | 1.08 |
| 11/05 | 1,309 | 1,310 | 1,300 | 1,310 | +0.31% | 4,000 | 41億9370万 | +0.38% | 32.47 | 1.09 |
| 11/04 | 1,311 | 1,312 | 1,301 | 1,306 | +0.23% | 2,800 | 41億8089万 | +0.23% | 32.37 | 1.08 |
| 10/31 | 1,310 | 1,310 | 1,302 | 1,303 | -0.53% | 800 | 41億7129万 | +0.08% | 32.3 | 1.08 |
| 10/30 | 1,300 | 1,314 | 1,300 | 1,310 | +0.31% | 1,300 | 41億9370万 | +0.77% | 32.47 | 1.09 |
| 10/29 | 1,312 | 1,313 | 1,300 | 1,306 | -0.46% | 5,400 | 41億8089万 | +0.54% | 32.37 | 1.08 |
| 10/28 | 1,309 | 1,312 | 1,306 | 1,312 | +0.54% | 1,800 | 42億10万 | +1.08% | 32.52 | 1.09 |
| 10/27 | 1,310 | 1,325 | 1,305 | 1,305 | +0.08% | 3,600 | 41億7769万 | +0.54% | 32.35 | 1.08 |
| 10/24 | 1,299 | 1,305 | 1,299 | 1,304 | +0.54% | 3,600 | 41億7449万 | +0.46% | 32.33 | 1.08 |
| 10/23 | 1,299 | 1,300 | 1,295 | 1,297 | -0.23% | 1,500 | 41億5208万 | -0.08% | 32.15 | 1.08 |
| 10/22 | 1,302 | 1,304 | 1,300 | 1,300 | -0.23% | 2,600 | 41億6169万 | +0.15% | 32.23 | 1.08 |
| 10/21 | 1,300 | 1,303 | 1,300 | 1,303 | +0.08% | 1,600 | 41億7129万 | +0.39% | 32.3 | 1.08 |
| 10/20 | 1,299 | 1,302 | 1,298 | 1,302 | +0.31% | 2,600 | 41億6809万 | +0.31% | 32.28 | 1.08 |
| 10/17 | 1,297 | 1,298 | 1,295 | 1,298 | 0% | 700 | 41億5528万 | 0% | 32.18 | 1.08 |
| 10/16 | 1,294 | 1,299 | 1,291 | 1,298 | +1.17% | 1,100 | 41億5528万 | 0% | 32.18 | 1.08 |
| 10/15 | 1,282 | 1,285 | 1,282 | 1,283 | +0.08% | 1,200 | 41億726万 | -1.16% | 31.8 | 1.06 |
| 10/14 | 1,306 | 1,324 | 1,270 | 1,282 | -2.58% | 6,600 | 41億406万 | -1.23% | 31.78 | 1.06 |
| 10/10 | 1,325 | 1,325 | 1,316 | 1,316 | -0.68% | 1,900 | 42億1291万 | +1.31% | 32.62 | 1.09 |
| 10/09 | 1,324 | 1,325 | 1,314 | 1,325 | +0.08% | 3,200 | 42億4172万 | +2.16% | 32.85 | 1.1 |
| 10/08 | 1,324 | 1,326 | 1,324 | 1,324 | 0% | 1,800 | 42億3852万 | +2.16% | 32.82 | 1.1 |
| 10/07 | 1,320 | 1,330 | 1,320 | 1,324 | +0.84% | 3,300 | 42億3852万 | +2.32% | 32.82 | 1.1 |
| 10/06 | 1,305 | 1,313 | 1,303 | 1,313 | +0.84% | 3,000 | 42億330万 | +1.7% | 32.55 | 1.09 |
| 10/03 | 1,307 | 1,307 | 1,298 | 1,302 | +0.08% | 1,200 | 41億6809万 | +1.01% | 32.28 | 1.08 |
| 10/02 | 1,300 | 1,309 | 1,298 | 1,301 | +0.15% | 3,300 | 41億6489万 | +1.09% | 32.25 | 1.08 |
| 10/01 | 1,293 | 1,300 | 1,291 | 1,299 | +0.46% | 2,300 | 41億5848万 | +1.09% | 32.2 | 1.08 |
| 09/30 | 1,288 | 1,293 | 1,287 | 1,293 | +0.94% | 1,300 | 41億3928万 | +0.78% | 32.05 | 1.07 |
| 09/29 | 1,270 | 1,300 | 1,269 | 1,281 | +1.03% | 4,800 | 41億86万 | 0% | 31.76 | 1.06 |
| 09/26 | 1,238 | 1,268 | 1,238 | 1,268 | +1.44% | 5,400 | 40億5924万 | -0.86% | 31.43 | 1.05 |
| 09/25 | 1,280 | 1,284 | 1,250 | 1,250 | -2.42% | 5,600 | 40億162万 | -2.19% | 30.99 | 1.04 |
| 09/24 | 1,294 | 1,294 | 1,272 | 1,281 | -1.39% | 6,500 | 41億86万 | +0.31% | 31.76 | 1.06 |
| 09/22 | 1,299 | 1,300 | 1,297 | 1,299 | 0% | 1,700 | 41億5848万 | +1.88% | 32.2 | 1.08 |
| 09/19 | 1,306 | 1,306 | 1,298 | 1,299 | -0.54% | 2,800 | 41億5848万 | +2.12% | 32.2 | 1.08 |
| 09/18 | 1,303 | 1,307 | 1,301 | 1,306 | +0.31% | 1,900 | 41億8089万 | +2.92% | 32.37 | 1.08 |
| 09/17 | 1,302 | 1,303 | 1,302 | 1,302 | -0.61% | 800 | 41億6809万 | +2.92% | 32.28 | 1.08 |
| 09/16 | 1,307 | 1,310 | 1,305 | 1,310 | +0.77% | 2,500 | 41億9370万 | +3.89% | 32.47 | 1.09 |
| 09/12 | 1,302 | 1,302 | 1,298 | 1,300 | 0% | 1,400 | 41億6169万 | +3.42% | 32.23 | 1.08 |
| 09/11 | 1,300 | 1,302 | 1,300 | 1,300 | 0% | 900 | 41億6169万 | +4.08% | 32.23 | 1.08 |
| 09/10 | 1,300 | 1,300 | 1,297 | 1,300 | +0.15% | 1,300 | 41億6169万 | +4.67% | 32.23 | 1.08 |
| 09/09 | 1,297 | 1,300 | 1,295 | 1,298 | +0.08% | 2,300 | 41億5528万 | +5.02% | 32.18 | 1.08 |
| 09/08 | 1,292 | 1,298 | 1,292 | 1,297 | +0.62% | 1,500 | 41億5208万 | +5.53% | 32.15 | 1.08 |
| 09/05 | 1,288 | 1,290 | 1,288 | 1,289 | +0.23% | 1,900 | 41億2647万 | +5.48% | 31.95 | 1.07 |
| 09/04 | 1,287 | 1,289 | 1,283 | 1,286 | +0.08% | 2,500 | 41億1687万 | +5.84% | 31.88 | 1.07 |
| 09/03 | 1,288 | 1,288 | 1,281 | 1,285 | -0.23% | 2,100 | 41億1367万 | +6.37% | 31.85 | 1.07 |
| 09/02 | 1,277 | 1,288 | 1,270 | 1,288 | +1.42% | 4,700 | 41億2327万 | +7.33% | 31.93 | 1.07 |
| 09/01 | 1,265 | 1,270 | 1,264 | 1,270 | +0.47% | 1,600 | 40億6565万 | +6.54% | 31.48 | 1.05 |
| 08/29 | 1,263 | 1,264 | 1,251 | 1,264 | +0.16% | 1,100 | 40億4644万 | +6.76% | 31.33 | 1.05 |
| 08/28 | 1,260 | 1,263 | 1,244 | 1,262 | +1.69% | 5,400 | 40億4004万 | +7.31% | 31.28 | 1.05 |
| 08/27 | 1,259 | 1,259 | 1,241 | 1,241 | -1.43% | 3,900 | 39億7281万 | +6.16% | 30.76 | 1.03 |
| 08/26 | 1,256 | 1,259 | 1,245 | 1,259 | +0.32% | 2,000 | 40億3043万 | +8.25% | 31.21 | 1.04 |
| 08/25 | 1,240 | 1,255 | 1,240 | 1,255 | +1.29% | 4,200 | 40億1763万 | +8.66% | 31.11 | 1.04 |
| 08/22 | 1,233 | 1,240 | 1,233 | 1,239 | +0.65% | 1,300 | 39億6641万 | +7.93% | 30.71 | 1.03 |
| 08/21 | 1,228 | 1,236 | 1,228 | 1,231 | +0.24% | 2,700 | 39億4080万 | +7.89% | 30.52 | 1.02 |
| 08/20 | 1,232 | 1,233 | 1,227 | 1,228 | -0.32% | 4,200 | 39億3119万 | +8.19% | 30.44 | 1.02 |
| 08/19 | 1,230 | 1,232 | 1,226 | 1,232 | +0.16% | 1,900 | 39億4400万 | +9.12% | 30.54 | 1.02 |
| 08/18 | 1,228 | 1,230 | 1,226 | 1,230 | +0.16% | 2,800 | 39億3759万 | +9.63% | 30.49 | 1.02 |
| 08/15 | 1,220 | 1,228 | 1,213 | 1,228 | +0.66% | 6,100 | 39億3119万 | +10.13% | 30.44 | 1.02 |
| 08/14 | 1,205 | 1,220 | 1,205 | 1,220 | +1.41% | 7,200 | 39億558万 | +10.11% | 30.24 | 1.01 |
| 08/13 | 1,201 | 1,210 | 1,201 | 1,203 | +0.25% | 3,000 | 38億5116万 | +9.26% | 29.82 | 1 |
| 08/12 | 1,217 | 1,218 | 1,200 | 1,200 | -0.74% | 12,800 | 38億4156万 | +9.79% | 29.75 | 1 |
| 08/08 | 1,118 | 1,223 | 1,110 | 1,209 | +8.04% | 22,300 | 38億7037万 | +11.33% | 29.97 | 1 |
| 08/07 | 1,121 | 1,127 | 1,119 | 1,119 | -0.18% | 2,100 | 35億8225万 | +3.71% | 27.74 | 0.93 |
| 08/06 | 1,129 | 1,129 | 1,121 | 1,121 | -1.23% | 3,200 | 35億8865万 | +4.28% | 27.79 | 0.93 |
| 08/05 | 1,131 | 1,137 | 1,131 | 1,135 | +0.44% | 1,600 | 36億3347万 | +5.98% | 28.14 | 0.94 |
| 08/04 | 1,134 | 1,134 | 1,124 | 1,130 | -0.44% | 1,800 | 36億1746万 | +6% | 28.01 | 0.94 |
| 08/01 | 1,110 | 1,135 | 1,110 | 1,135 | +2.53% | 3,900 | 36億3347万 | +6.97% | 28.14 | 0.94 |
| 07/31 | 1,103 | 1,118 | 1,103 | 1,107 | +0.36% | 2,200 | 35億4383万 | +4.73% | 27.44 | 0.92 |
| 07/30 | 1,090 | 1,107 | 1,090 | 1,103 | +1.29% | 3,300 | 35億3103万 | +4.75% | 27.34 | 0.92 |
| 07/29 | 1,086 | 1,089 | 1,081 | 1,089 | +0.74% | 2,700 | 34億8621万 | +3.81% | 27 | 0.9 |
| 07/28 | 1,080 | 1,084 | 1,080 | 1,081 | +0.09% | 2,600 | 34億6060万 | +3.35% | 26.8 | 0.9 |
| 07/25 | 1,073 | 1,080 | 1,073 | 1,080 | +0.84% | 1,300 | 34億5740万 | +3.55% | 26.77 | 0.9 |
| 07/24 | 1,085 | 1,085 | 1,062 | 1,071 | -0.83% | 2,000 | 34億2859万 | +2.88% | 26.55 | 0.89 |
| 07/23 | 1,083 | 1,084 | 1,080 | 1,080 | +0.09% | 1,700 | 34億5740万 | +4.05% | 26.77 | 0.9 |
| 07/22 | 1,070 | 1,079 | 1,070 | 1,079 | +1.22% | 2,000 | 34億5420万 | +4.25% | 26.75 | 0.9 |
| 07/18 | 1,074 | 1,078 | 1,066 | 1,066 | -0.74% | 1,400 | 34億1258万 | +3.19% | 26.43 | 0.88 |
| 07/17 | 1,077 | 1,080 | 1,074 | 1,074 | -0.09% | 2,100 | 34億3819万 | +4.17% | 26.62 | 0.89 |
| 07/16 | 1,072 | 1,075 | 1,070 | 1,075 | +0.28% | 2,000 | 34億4139万 | +4.57% | 26.65 | 0.89 |
| 07/15 | 1,079 | 1,079 | 1,052 | 1,072 | -0.65% | 3,800 | 34億3179万 | +4.48% | 26.57 | 0.89 |
| 07/14 | 1,067 | 1,079 | 1,065 | 1,079 | +1.31% | 6,100 | 34億5420万 | +5.47% | 26.75 | 0.9 |
| 07/11 | 1,067 | 1,067 | 1,057 | 1,065 | +0.19% | 3,300 | 34億938万 | +4.31% | 26.4 | 0.88 |
| 07/10 | 1,061 | 1,065 | 1,057 | 1,063 | +0.95% | 2,300 | 34億298万 | +4.32% | 26.35 | 0.88 |
| 07/09 | 1,040 | 1,084 | 1,035 | 1,053 | +2.13% | 4,700 | 33億7096万 | +3.54% | 26.1 | 0.87 |
| 07/08 | 1,024 | 1,031 | 1,018 | 1,031 | +1.08% | 2,100 | 33億54万 | +1.58% | 25.56 | 0.86 |
| 07/07 | 1,016 | 1,022 | 1,016 | 1,020 | -0.49% | 1,600 | 32億6532万 | +0.49% | 25.29 | 0.85 |
| 07/04 | 1,027 | 1,027 | 1,023 | 1,025 | +0.2% | 1,300 | 32億8133万 | +1.08% | 25.41 | 0.85 |
| 07/03 | 1,027 | 1,027 | 1,013 | 1,023 | -0.2% | 1,500 | 32億7492万 | +0.89% | 25.36 | 0.85 |
| 07/02 | 1,020 | 1,030 | 1,012 | 1,025 | +1.08% | 1,400 | 32億8133万 | +1.18% | 25.41 | 0.85 |
| 07/01 | 1,011 | 1,015 | 1,011 | 1,014 | 0% | 800 | 32億4611万 | +0.1% | 25.14 | 0.84 |
| 06/30 | 1,012 | 1,014 | 1,009 | 1,014 | +0.2% | 1,900 | 32億4611万 | 0% | 25.14 | 0.83 |
| 06/27 | 1,008 | 1,012 | 1,004 | 1,012 | -0.2% | 1,100 | 32億3971万 | -0.1% | 25.09 | 0.83 |
| 06/26 | 1,008 | 1,014 | 1,008 | 1,014 | +0.6% | 800 | 32億4611万 | +0.1% | 25.14 | 0.83 |
| 06/25 | 1,010 | 1,014 | 1,008 | 1,008 | -0.2% | 1,300 | 32億2691万 | -0.49% | 24.99 | 0.83 |
| 06/24 | 1,015 | 1,015 | 1,010 | 1,010 | -0.3% | 1,000 | 32億3331万 | -0.39% | 25.04 | 0.83 |
| 06/23 | 1,013 | 1,013 | 1,011 | 1,013 | 0% | 900 | 32億4291万 | -0.1% | 25.11 | 0.83 |
| 06/20 | 1,026 | 1,026 | 1,010 | 1,013 | -0.59% | 1,300 | 32億4291万 | -0.2% | 25.11 | 0.83 |
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 | |
| 2009年 12月期 | 915 1,830 6/29 | 580 1,160 12/25 | 156,000 78,000 3/16 | - | - | +12.39% 6/29 | -16.6% 8/10 |
| 2010年 12月期 | 615 1,229 5/12 1,229 5/11 | 435 870 12/20 870 12/14 他5件 | 21,200 10,600 3/24 | 18億9216万 | 13億3945万 | +10.49% 4/23 | -10.09% 5/27 |
| 2011年 12月期 | 475 950 1/20 | 323 645 3/16 | 25,000 12,500 5/6 | 14億6262万 | 9億9304万 | +13.65% 5/9 | -27.45% 3/16 |
| 2012年 12月期 | 409 817 3/29 | 340 680 12/10 | 21,200 10,600 1/30 | 12億5785万 | 10億4692万 | +8.83% 12/25 | -5.83% 6/4 |
| 2013年 12月期 | 567 1,133 5/14 | 352 703 2/19 703 2/18 | 48,800 24,400 12/24 | 17億4436万 | 10億8233万 | +25.52% 5/14 | -8.68% 6/7 |
| 2014年 12月期 | 668 1,335 5/14 | 457 914 2/4 | 67,000 33,500 11/13 | 20億5536万 | 14億719万 | +21.65% 5/14 | -8.17% 8/7 |
| 2015年 12月期 | 674 1,347 5/1 | 504 1,007 8/25 | 73,400 36,700 7/8 | 20億7384万 | 15億5037万 | +9.06% 2/23 | -10.01% 8/24 |
| 2016年 12月期 | 560 12/26 | 466 932 5/16 | 105,000 52,500 6/7 | 17億2435万 | 14億3490万 | +6.43% 6/9 6/7 | -6.45% 2/12 |
| 2017年 12月期 | 917 11/28 | 493 2/17 | 221,500 10/3 | 28億2362万 | 15億1804万 | +27.13% 10/2 | -12.66% 2/6 |
| 2018年 12月期 | 1,048 12/7 | 599 8/13 | 297,200 1/9 | 32億3643万 | 18億4983万 | +30.63% 4/19 | -20.99% 12/21 |
| 2019年 12月期 | 900 5/23 | 604 8/29 8/28 | 1,075,500 11/15 | 27億8460万 | 18億6877万 | +24.85% 5/22 | -18.94% 2/21 |
| 2020年 12月期 | 766 1/21 | 302 3/13 | 672,300 7/28 | 23億7000万 | 9億3438万 | +37.97% 7/27 | -37.16% 3/13 |
| 2021年 12月期 | 589 4/26 | 510 8/23 | 20,100 9/17 | 18億3862万 | 15億9201万 | +3.93% 4/15 | -8.67% 1/19 |
| 2022年 12月期 | 554 6/3 | 463 2/17 2/16 | 15,300 11/4 | 17億3640万 | 14億4530万 | +5.52% 4/6 | -5.07% 2/18 |
| 2023年 12月期 | 1,245 12/27 | 481 1/4 | 662,800 8/16 | 39億1764万 | 15億759万 | +40.7% 8/17 | -10.69% 1/4 |
| 2024年 12月期 | 1,495 12/2 | 995 3/12 | 37,200 12/27 | 47億4139万 | 31億3096万 | +15.64% 12/2 | -15.31% 1/14 |
| 最新 | 1,315 2025/11/14 | 4,200 | 42億970万 | +0.84% 1,304 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 117%（2.17倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/11/14 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
302円（2020/03/13） - 335%（4.35倍）
1,315円（11/14）