株価チャート
株価
5/23
- 前日 (5/22)
- 92
- 始値
- 96
- 高値
- 99
- 安値
- 87
- 終値 -3.26%
- 89
- 出来高 -32.24%
- 2,893,500
乖離率
- 株価（5日）
移動平均値 - -10.1%
99 - 株価（25日）
移動平均値 - +28.99%
69 - 出来高（5日）
移動平均値 - -85.21%
19,568,700
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 96 | 99 | 87 | 89 | -3.26% | 2,893,500 | 31億8887万 | +28.99% | 9.7 | 2.34 |
| 05/22 | 92 | 97 | 90 | 92 | -1.08% | 4,270,300 | 32億9636万 | +35.29% | 10.03 | 2.42 |
| 05/21 | 100 | 108 | 93 | 93 | -8.82% | 6,899,400 | 33億3219万 | +40.91% | 10.14 | 2.44 |
| 05/20 | 116 | 121 | 98 | 102 | -15.7% | 17,833,700 | 36億5466万 | +56.92% | 11.12 | 2.68 |
| 05/19 | 101 | 121 | 101 | 121 | +32.97% | 65,946,600 | 43億3543万 | +92.06% | 13.19 | 3.18 |
| 05/16 | 66 | 91 | 66 | 91 | +49.18% | 10,260,300 | 32億6053万 | +51.67% | 9.92 | 2.39 |
| 05/15 | 61 | 63 | 61 | 61 | -1.61% | 362,900 | 21億8563万 | +3.39% | 6.65 | 1.6 |
| 05/14 | 62 | 62 | 60 | 62 | +1.64% | 342,200 | 22億2146万 | +5.08% | 6.76 | 1.63 |
| 05/13 | 61 | 62 | 60 | 61 | +1.67% | 320,800 | 21億8563万 | +3.39% | 6.65 | 1.6 |
| 05/12 | 60 | 61 | 60 | 60 | -1.64% | 280,800 | 21億4980万 | +1.69% | 6.54 | 1.58 |
| 05/09 | 60 | 61 | 60 | 61 | 0% | 255,500 | 21億8563万 | +3.39% | 6.65 | 1.6 |
| 05/08 | 59 | 61 | 59 | 61 | +1.67% | 372,200 | 21億8563万 | +3.39% | 6.65 | 1.6 |
| 05/07 | 60 | 62 | 58 | 60 | +1.69% | 3,269,700 | 21億4980万 | +1.69% | 6.54 | 1.58 |
| 05/02 | 59 | 60 | 59 | 59 | 0% | 291,700 | 21億1397万 | 0% | 6.43 | 1.55 |
| 05/01 | 59 | 60 | 59 | 59 | -1.67% | 830,500 | 21億1397万 | -1.67% | 6.43 | 1.55 |
| 04/30 | 59 | 61 | 56 | 60 | +1.69% | 8,496,400 | 21億4980万 | 0% | 6.54 | 1.58 |
| 04/28 | 59 | 62 | 57 | 59 | 0% | 4,548,900 | 21億1397万 | -1.67% | 6.43 | 1.55 |
| 04/25 | 59 | 60 | 59 | 59 | -1.67% | 588,300 | 21億1397万 | -1.67% | 6.43 | 1.55 |
| 04/24 | 60 | 61 | 59 | 60 | -1.64% | 730,500 | 21億4980万 | -1.64% | 6.54 | 1.58 |
| 04/23 | 60 | 65 | 58 | 61 | +3.39% | 9,054,100 | 21億8563万 | 0% | 6.65 | 1.6 |
| 04/22 | 60 | 63 | 58 | 59 | 0% | 5,611,500 | 21億1397万 | -3.28% | 6.43 | 1.55 |
| 04/21 | 59 | 67 | 57 | 59 | +1.72% | 7,301,800 | 21億1397万 | -3.28% | 6.43 | 1.55 |
| 04/18 | 58 | 61 | 56 | 58 | -1.69% | 2,920,400 | 20億7814万 | -6.45% | 6.32 | 1.52 |
| 04/17 | 58 | 59 | 57 | 59 | +1.72% | 219,200 | 21億1397万 | -4.84% | 6.43 | 1.55 |
| 04/16 | 57 | 60 | 55 | 58 | +1.75% | 775,900 | 20億7814万 | -6.45% | 6.32 | 1.52 |
| 04/15 | 58 | 58 | 57 | 57 | 0% | 248,700 | 20億4231万 | -8.06% | 6.21 | 1.5 |
| 04/14 | 58 | 58 | 57 | 57 | -1.72% | 311,500 | 20億4231万 | -9.52% | 6.21 | 1.5 |
| 04/11 | 56 | 58 | 56 | 58 | +1.75% | 258,800 | 20億7814万 | -7.94% | 6.32 | 1.52 |
| 04/10 | 58 | 59 | 56 | 57 | +3.64% | 533,900 | 20億4231万 | -9.52% | 6.21 | 1.5 |
| 04/09 | 57 | 57 | 53 | 55 | -5.17% | 635,800 | 19億7065万 | -14.06% | 5.99 | 1.45 |
| 04/08 | 55 | 64 | 55 | 58 | +9.43% | 4,507,300 | 20億7814万 | -9.38% | 6.32 | 1.52 |
| 04/07 | 56 | 57 | 52 | 53 | -10.17% | 353,200 | 18億9899万 | -17.19% | 5.78 | 1.39 |
| 04/04 | 60 | 61 | 57 | 59 | -6.35% | 677,200 | 21億1397万 | -9.23% | 6.43 | 1.55 |
| 04/03 | 62 | 66 | 59 | 63 | 0% | 5,211,300 | 22億5729万 | -3.08% | 6.87 | 1.66 |
| 04/02 | 64 | 65 | 62 | 63 | 0% | 469,500 | 22億5729万 | -3.08% | 6.87 | 1.66 |
| 04/01 | 65 | 69 | 60 | 63 | -1.56% | 3,246,600 | 22億5729万 | -3.08% | 6.87 | 1.66 |
| 03/31 | 65 | 67 | 63 | 64 | -1.54% | 328,300 | 22億9312万 | -1.54% | 53.37 | 1.68 |
| 03/28 | 65 | 66 | 65 | 65 | -2.99% | 249,200 | 23億2895万 | 0% | 54.2 | 1.71 |
| 03/27 | 69 | 74 | 65 | 67 | +1.52% | 1,270,300 | 24億61万 | +3.08% | 55.87 | 1.76 |
| 03/26 | 66 | 68 | 66 | 66 | 0% | 219,500 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/25 | 66 | 67 | 65 | 66 | 0% | 195,100 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/24 | 65 | 66 | 65 | 66 | +1.54% | 184,200 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/21 | 65 | 66 | 65 | 65 | -1.52% | 159,800 | 23億2895万 | 0% | 54.2 | 1.71 |
| 03/19 | 66 | 66 | 65 | 66 | +1.54% | 129,100 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/18 | 66 | 66 | 65 | 65 | -1.52% | 156,500 | 23億2895万 | 0% | 54.2 | 1.71 |
| 03/17 | 66 | 66 | 65 | 66 | 0% | 131,000 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/14 | 66 | 66 | 65 | 66 | 0% | 163,900 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/13 | 66 | 66 | 64 | 66 | 0% | 217,300 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/12 | 65 | 66 | 65 | 66 | +1.54% | 151,200 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/11 | 65 | 66 | 65 | 65 | 0% | 169,000 | 23億2895万 | 0% | 54.2 | 1.71 |
| 03/10 | 66 | 67 | 65 | 65 | +1.56% | 264,700 | 23億2895万 | 0% | 54.2 | 1.71 |
| 03/07 | 66 | 66 | 64 | 64 | -3.03% | 170,800 | 22億9312万 | -1.54% | 53.37 | 1.68 |
| 03/06 | 65 | 66 | 65 | 66 | +3.13% | 157,900 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/05 | 66 | 66 | 64 | 64 | -3.03% | 171,200 | 22億9312万 | -1.54% | 53.37 | 1.68 |
| 03/04 | 65 | 66 | 65 | 66 | 0% | 185,000 | 23億6478万 | +1.54% | 55.04 | 1.73 |
| 03/03 | 65 | 66 | 65 | 66 | +1.54% | 178,000 | 23億6478万 | +3.13% | 55.04 | 1.73 |
| 02/28 | 65 | 66 | 65 | 65 | 0% | 168,600 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/27 | 65 | 66 | 65 | 65 | 0% | 180,800 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/26 | 65 | 66 | 65 | 65 | 0% | 222,000 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/25 | 64 | 65 | 64 | 65 | +1.56% | 143,800 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/21 | 64 | 65 | 64 | 64 | 0% | 181,300 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/20 | 65 | 66 | 64 | 64 | -1.54% | 181,300 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/19 | 65 | 65 | 64 | 65 | 0% | 207,200 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/18 | 66 | 66 | 65 | 65 | -1.52% | 209,200 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/17 | 65 | 66 | 64 | 66 | +3.13% | 258,800 | 23億6478万 | +3.13% | 55.04 | 1.73 |
| 02/14 | 64 | 65 | 64 | 64 | 0% | 168,700 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/13 | 65 | 65 | 64 | 64 | 0% | 155,800 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/12 | 65 | 65 | 64 | 64 | 0% | 155,900 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/10 | 64 | 65 | 64 | 64 | 0% | 176,800 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/07 | 64 | 64 | 64 | 64 | 0% | 225,100 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/06 | 65 | 65 | 64 | 64 | 0% | 173,300 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/05 | 65 | 65 | 64 | 64 | -1.54% | 193,800 | 22億9312万 | 0% | 53.37 | 1.68 |
| 02/04 | 64 | 65 | 64 | 65 | +1.56% | 179,400 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 02/03 | 64 | 64 | 63 | 64 | 0% | 165,900 | 22億9312万 | 0% | 53.37 | 1.68 |
| 01/31 | 64 | 65 | 64 | 64 | 0% | 179,400 | 22億9312万 | 0% | 53.37 | 1.68 |
| 01/30 | 64 | 65 | 64 | 64 | -1.54% | 167,000 | 22億9312万 | 0% | 53.37 | 1.68 |
| 01/29 | 65 | 65 | 64 | 65 | +1.56% | 167,100 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 01/28 | 64 | 64 | 64 | 64 | 0% | 168,500 | 22億9312万 | 0% | 53.37 | 1.68 |
| 01/27 | 64 | 65 | 64 | 64 | 0% | 211,100 | 22億9312万 | +1.59% | 53.37 | 1.68 |
| 01/24 | 63 | 64 | 63 | 64 | +1.59% | 185,400 | 22億9312万 | +1.59% | 53.37 | 1.68 |
| 01/23 | 64 | 64 | 63 | 63 | 0% | 187,800 | 22億5729万 | 0% | 52.53 | 1.66 |
| 01/22 | 64 | 64 | 63 | 63 | -1.56% | 185,400 | 22億5729万 | 0% | 52.53 | 1.66 |
| 01/21 | 64 | 64 | 63 | 64 | +1.59% | 218,200 | 22億9312万 | +1.59% | 53.37 | 1.68 |
| 01/20 | 64 | 64 | 63 | 63 | 0% | 191,400 | 22億5729万 | 0% | 52.53 | 1.66 |
| 01/17 | 63 | 64 | 63 | 63 | 0% | 184,700 | 22億5729万 | 0% | 52.53 | 1.66 |
| 01/16 | 63 | 63 | 62 | 63 | +1.61% | 226,700 | 22億5729万 | 0% | 52.53 | 1.66 |
| 01/15 | 63 | 64 | 62 | 62 | -1.59% | 200,500 | 22億2146万 | -1.59% | 51.7 | 1.63 |
| 01/14 | 63 | 63 | 63 | 63 | 0% | 170,200 | 22億5729万 | -1.56% | 52.53 | 1.66 |
| 01/10 | 63 | 63 | 62 | 63 | 0% | 210,900 | 22億5729万 | -1.56% | 52.53 | 1.66 |
| 01/09 | 64 | 65 | 63 | 63 | 0% | 212,500 | 22億5729万 | -1.56% | 52.53 | 1.66 |
| 01/08 | 65 | 65 | 63 | 63 | -3.08% | 182,200 | 22億5729万 | -1.56% | 52.53 | 1.66 |
| 01/07 | 64 | 65 | 64 | 65 | 0% | 140,800 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 01/06 | 64 | 65 | 64 | 65 | 0% | 166,400 | 23億2895万 | +1.56% | 54.2 | 1.71 |
| 2024 | ||||||||||
| 12/30 | 63 | 65 | 63 | 65 | +1.56% | 116,700 | 23億2895万 | +1.56% | 54.2 | 2.14 |
| 12/27 | 64 | 64 | 63 | 64 | 0% | 163,800 | 22億9312万 | 0% | 53.37 | 2.11 |
| 12/26 | 64 | 65 | 64 | 64 | 0% | 142,600 | 22億9312万 | 0% | 53.37 | 2.11 |
| 12/25 | 63 | 64 | 63 | 64 | +1.59% | 133,400 | 22億9312万 | 0% | 53.37 | 2.11 |
| 12/24 | 64 | 64 | 63 | 63 | 0% | 114,900 | 22億5729万 | -1.56% | 52.53 | 2.07 |
| 12/23 | 64 | 65 | 63 | 63 | 0% | 180,200 | 22億5729万 | -1.56% | 52.53 | 2.07 |
| 12/20 | 63 | 65 | 63 | 63 | -1.56% | 173,100 | 22億5729万 | -1.56% | 52.53 | 2.07 |
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 | 240 8/7 | 95 1/17 | 385,100 8/7 | - | - | +20.73% 2/20 | -18.8% 11/26 |
| 2009年 3月期 | 131 4/18 | 26 10/10 | 259,800 7/18 | - | - | +46.46% 1/6 | -47.72% 10/10 |
| 2010年 3月期 | 86 6/15 | 19 2/9 | 7,167,600 2/10 | - | - | +30.38% 6/15 | -39.19% 7/13 |
| 2011年 3月期 | 43 5/17 | 18 3/15 | 3,350,600 5/17 | 12億4472万 | 5億2104万 | +21.39% 6/30 | -19.65% 5/26 |
| 2012年 3月期 | 80 3/1 | 25 5/24 5/11 他12件 | 7,534,700 3/1 | 23億1576万 | 7億2367万 | +42.99% 3/2 | -14.61% 8/12 |
| 2013年 3月期 | 74 3/14 | 37 7/25 6/4 | 2,225,300 8/10 | 21億4207万 | 10億7103万 | +46.65% 4/17 | -22.48% 5/28 |
| 2014年 3月期 | 124 5/13 4/23 | 57 4/2 | 6,031,500 10/18 | 35億8942万 | 16億4997万 | +37.78% 10/21 | -26.73% 6/7 |
| 2015年 3月期 | 102 1/22 1/21 | 71 5/21 | 3,897,600 1/22 | 35億1869万 | 24億4929万 | +11.39% 1/21 | -12.52% 5/21 |
| 2016年 3月期 | 215 6/23 | 72 2/12 | 35,665,200 6/16 | 74億1686万 | 24億8378万 | +88.32% 6/22 | -24.53% 8/25 |
| 2017年 3月期 | 109 3/16 | 72 6/24 | 7,473,900 9/27 | 37億6017万 | 24億8378万 | +11.28% 9/27 | -14.04% 6/24 |
| 2018年 3月期 | 207 1/22 | 81 4/13 | 34,205,300 1/22 | 71億4089万 | 27億9426万 | +64.92% 5/24 | -17.45% 2/14 |
| 2019年 3月期 | 138 6/14 | 75 12/21 | 8,172,300 9/26 | 47億6059万 | 25億8727万 | +12.92% 9/26 | -17.77% 12/25 |
| 2020年 3月期 | 104 7/10 | 52 3/13 | 593,000 3/13 | 35億8769万 | 17億9384万 | +27.8% 4/17 | -28.61% 3/13 |
| 2021年 3月期 | 84 6/4 | 47 4/6 | 9,081,700 7/29 | 28億9775万 | 16億2136万 | +16.79% 6/8 | -13.22% 7/2 |
| 2022年 3月期 | 74 6/1 | 53 1/31 1/28 他2件 | 2,090,700 12/9 | 26億5142万 | 18億9899万 | +10.09% 3/23 | -9.94% 12/6 |
| 2023年 3月期 | 91 12/14 | 53 5/12 | 8,858,800 12/14 | 32億6053万 | 18億9899万 | +25.15% 12/14 | -5.79% 5/12 |
| 2024年 3月期 | 80 12/6 | 61 10/31 | 2,847,200 12/6 | 28億6640万 | 21億8563万 | +10.63% 12/6 | -14.59% 5/17 |
| 2025年 3月期 | 74 3/27 | 49 8/5 | 1,270,300 3/27 | 26億5142万 | 17億5567万 | +6.14% 11/25 | -20.39% 8/5 |
| 最新 | 89 2025/5/23 | 2,893,500 | 31億8887万 | +28.99% 69 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/29
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/25
- 180%（2.8倍）
- 2000/12/26 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/27 vs 2000/12/26
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/27
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- -30%（0.7倍）
- 2004/12/30 vs 2003/12/30
- 383%（4.83倍）
- 2005/12/30 vs 2004/12/30
- -35%（0.65倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -64%（0.36倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/05/23 vs 2024/12/30
- 37%（1.37倍）
- 過去安値
18円（2011/03/15） - 394%（4.94倍）
89円（5/23）