株価チャート
株価
5/27
- 前日 (5/26)
- 84
- 始値
- 84
- 高値
- 88
- 安値
- 84
- 終値 +1.19%
- 85
- 出来高 +16.45%
- 1,136,600
乖離率
- 株価（5日）
移動平均値 - -2.3%
87 - 株価（25日）
移動平均値 - +10.39%
77 - 出来高（5日）
移動平均値 - -73.5%
4,288,260
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 84 | 88 | 84 | 85 | +1.19% | 1,136,600 | 18億9025万 | +10.39% | 18.18 | 1.27 |
| 05/26 | 84 | 88 | 83 | 84 | -1.18% | 976,000 | 18億6801万 | +9.09% | 17.96 | 1.26 |
| 05/23 | 88 | 89 | 83 | 85 | -5.56% | 1,859,000 | 18億9025万 | +11.84% | 18.18 | 1.27 |
| 05/22 | 95 | 107 | 87 | 90 | -2.17% | 11,152,900 | 20億144万 | +20% | 19.25 | 1.35 |
| 05/21 | 97 | 105 | 91 | 92 | -8% | 6,316,800 | 20億4592万 | +24.32% | 19.68 | 1.38 |
| 05/20 | 124 | 140 | 95 | 100 | -12.28% | 19,877,600 | 22億2382万 | +36.99% | 21.39 | 1.5 |
| 05/19 | 84 | 114 | 81 | 114 | +35.71% | 16,686,400 | 25億3516万 | +58.33% | 24.38 | 1.71 |
| 05/16 | 78 | 102 | 74 | 84 | +13.51% | 23,232,500 | 18億6801万 | +20% | 17.96 | 1.26 |
| 05/15 | 72 | 75 | 72 | 74 | +1.37% | 269,100 | 16億4563万 | +7.25% | 15.83 | 1.11 |
| 05/14 | 73 | 74 | 72 | 73 | 0% | 174,900 | 16億2339万 | +7.35% | 15.61 | 1.09 |
| 05/13 | 73 | 73 | 71 | 73 | +1.39% | 99,400 | 16億2339万 | +7.35% | 15.61 | 1.09 |
| 05/12 | 73 | 73 | 72 | 72 | 0% | 45,800 | 16億115万 | +5.88% | 15.4 | 1.08 |
| 05/09 | 73 | 73 | 71 | 72 | -1.37% | 291,800 | 16億115万 | +5.88% | 15.4 | 1.08 |
| 05/08 | 74 | 74 | 73 | 73 | 0% | 34,600 | 16億2339万 | +7.35% | 15.61 | 1.09 |
| 05/07 | 72 | 74 | 72 | 73 | +1.39% | 119,300 | 16億2339万 | +7.35% | 15.61 | 1.09 |
| 05/02 | 71 | 73 | 71 | 72 | +1.41% | 193,000 | 16億115万 | +5.88% | 15.4 | 1.08 |
| 05/01 | 71 | 72 | 71 | 71 | +1.43% | 142,400 | 15億7891万 | +4.41% | 15.18 | 1.06 |
| 04/30 | 70 | 75 | 69 | 70 | 0% | 1,898,300 | 15億5668万 | +2.94% | 14.97 | 1.05 |
| 04/28 | 69 | 78 | 68 | 70 | +2.94% | 4,842,800 | 15億5668万 | +2.94% | 14.97 | 1.05 |
| 04/25 | 70 | 70 | 68 | 68 | -2.86% | 124,700 | 15億1220万 | 0% | 14.54 | 1.02 |
| 04/24 | 69 | 71 | 69 | 70 | +2.94% | 143,600 | 15億5668万 | +1.45% | 14.97 | 1.05 |
| 04/23 | 68 | 70 | 67 | 68 | +1.49% | 268,200 | 15億1220万 | -1.45% | 14.54 | 1.02 |
| 04/22 | 67 | 74 | 67 | 67 | -1.47% | 4,737,800 | 14億8996万 | -2.9% | 14.33 | 1 |
| 04/21 | 68 | 69 | 67 | 68 | +1.49% | 231,900 | 15億1220万 | -1.45% | 14.54 | 1.02 |
| 04/18 | 66 | 71 | 65 | 67 | +1.52% | 1,964,900 | 14億8996万 | -4.29% | 14.33 | 1 |
| 04/17 | 66 | 70 | 65 | 66 | 0% | 389,200 | 14億6772万 | -5.71% | 14.12 | 0.99 |
| 04/16 | 69 | 72 | 65 | 66 | -2.94% | 896,000 | 14億6772万 | -5.71% | 14.12 | 0.99 |
| 04/15 | 68 | 68 | 67 | 68 | +1.49% | 85,300 | 15億1220万 | -2.86% | 14.54 | 1.02 |
| 04/14 | 67 | 69 | 66 | 67 | +1.52% | 101,700 | 14億8996万 | -4.29% | 14.33 | 1 |
| 04/11 | 64 | 67 | 64 | 66 | +1.54% | 99,900 | 14億6772万 | -5.71% | 14.12 | 0.99 |
| 04/10 | 66 | 66 | 64 | 65 | +6.56% | 189,400 | 14億4548万 | -7.14% | 13.9 | 0.97 |
| 04/09 | 62 | 63 | 61 | 61 | -3.17% | 52,700 | 13億5653万 | -14.08% | 13.05 | 0.91 |
| 04/08 | 61 | 64 | 60 | 63 | +8.62% | 236,000 | 14億101万 | -11.27% | 13.47 | 0.94 |
| 04/07 | 61 | 64 | 58 | 58 | -12.12% | 582,300 | 12億8982万 | -18.31% | 12.4 | 0.87 |
| 04/04 | 69 | 69 | 65 | 66 | -5.71% | 417,300 | 14億6772万 | -8.33% | 14.12 | 0.99 |
| 04/03 | 70 | 71 | 68 | 70 | -1.41% | 543,000 | 15億5668万 | -2.78% | 14.97 | 1.05 |
| 04/02 | 71 | 72 | 71 | 71 | 0% | 142,900 | 15億7891万 | -1.39% | 15.18 | 1.06 |
| 04/01 | 72 | 74 | 71 | 71 | -1.39% | 224,800 | 15億7891万 | -1.39% | 15.18 | 1.06 |
| 03/31 | 71 | 78 | 70 | 72 | +1.41% | 1,641,100 | 16億115万 | 0% | - | 1.08 |
| 03/28 | 73 | 90 | 70 | 71 | -2.74% | 7,097,700 | 15億7891万 | -1.39% | - | 1.06 |
| 03/27 | 77 | 77 | 72 | 73 | -5.19% | 413,300 | 16億2339万 | +1.39% | - | 1.09 |
| 03/26 | 76 | 79 | 76 | 77 | +1.32% | 180,200 | 17億1234万 | +6.94% | - | 1.15 |
| 03/25 | 75 | 77 | 75 | 76 | +1.33% | 97,600 | 16億9011万 | +7.04% | - | 1.14 |
| 03/24 | 76 | 78 | 75 | 75 | -1.32% | 73,600 | 16億6787万 | +5.63% | - | 1.12 |
| 03/21 | 74 | 76 | 74 | 76 | +1.33% | 104,400 | 16億9011万 | +7.04% | - | 1.14 |
| 03/19 | 74 | 75 | 74 | 75 | 0% | 31,600 | 16億6787万 | +5.63% | - | 1.12 |
| 03/18 | 74 | 75 | 73 | 75 | +2.74% | 157,400 | 16億6787万 | +5.63% | - | 1.12 |
| 03/17 | 71 | 78 | 71 | 73 | +2.82% | 838,100 | 16億2339万 | +2.82% | - | 1.09 |
| 03/14 | 74 | 75 | 70 | 71 | -4.05% | 461,900 | 15億7891万 | 0% | - | 1.06 |
| 03/13 | 71 | 76 | 70 | 74 | +5.71% | 398,100 | 16億4563万 | +4.23% | - | 1.11 |
| 03/12 | 69 | 73 | 69 | 70 | +1.45% | 636,100 | 15億5668万 | -2.78% | - | 1.05 |
| 03/11 | 70 | 71 | 69 | 69 | -1.43% | 73,500 | 15億3444万 | -4.17% | - | 1.03 |
| 03/10 | 71 | 71 | 70 | 70 | 0% | 312,400 | 15億5668万 | -2.78% | - | 1.05 |
| 03/07 | 70 | 71 | 70 | 70 | 0% | 53,700 | 15億5668万 | -2.78% | - | 1.05 |
| 03/06 | 69 | 71 | 69 | 70 | +1.45% | 63,500 | 15億5668万 | -2.78% | - | 1.05 |
| 03/05 | 69 | 70 | 69 | 69 | -1.43% | 71,000 | 15億3444万 | -4.17% | - | 1.03 |
| 03/04 | 70 | 70 | 69 | 70 | 0% | 83,300 | 15億5668万 | -2.78% | - | 1.05 |
| 03/03 | 70 | 70 | 69 | 70 | +1.45% | 80,900 | 15億5668万 | -2.78% | - | 1.05 |
| 02/28 | 70 | 70 | 69 | 69 | -1.43% | 94,700 | 15億3444万 | -4.17% | - | 1.03 |
| 02/27 | 70 | 71 | 70 | 70 | -1.41% | 12,800 | 15億5668万 | -2.78% | - | 1.05 |
| 02/26 | 70 | 71 | 70 | 71 | +1.43% | 122,000 | 15億7891万 | -1.39% | - | 1.06 |
| 02/25 | 70 | 71 | 70 | 70 | -1.41% | 28,300 | 15億5668万 | -2.78% | - | 1.05 |
| 02/21 | 70 | 71 | 70 | 71 | 0% | 13,200 | 15億7891万 | -1.39% | - | 1.06 |
| 02/20 | 71 | 71 | 70 | 71 | 0% | 42,500 | 15億7891万 | -1.39% | - | 1.06 |
| 02/19 | 71 | 71 | 70 | 71 | +1.43% | 26,100 | 15億7891万 | -1.39% | - | 1.06 |
| 02/18 | 71 | 72 | 70 | 70 | -1.41% | 209,600 | 15億5668万 | -2.78% | - | 1.05 |
| 02/17 | 72 | 72 | 71 | 71 | -1.39% | 11,000 | 15億7891万 | -1.39% | - | 1.06 |
| 02/14 | 72 | 72 | 71 | 72 | 0% | 78,600 | 16億115万 | 0% | - | 1.08 |
| 02/13 | 73 | 73 | 71 | 72 | -1.37% | 76,500 | 16億115万 | 0% | - | 1.08 |
| 02/12 | 73 | 74 | 71 | 73 | -6.41% | 635,000 | 16億2339万 | +1.39% | - | 1.09 |
| 02/10 | 77 | 79 | 76 | 78 | +1.3% | 190,400 | 17億3458万 | +8.33% | - | 1.17 |
| 02/07 | 75 | 77 | 75 | 77 | +4.05% | 103,100 | 17億1234万 | +6.94% | - | 1.15 |
| 02/06 | 76 | 77 | 74 | 74 | -1.33% | 190,600 | 16億4563万 | +4.23% | - | 1.11 |
| 02/05 | 75 | 79 | 75 | 75 | 0% | 144,700 | 16億6787万 | +5.63% | - | 1.12 |
| 02/04 | 73 | 75 | 73 | 75 | +1.35% | 61,600 | 16億6787万 | +5.63% | - | 1.12 |
| 02/03 | 72 | 74 | 72 | 74 | +2.78% | 67,100 | 16億4563万 | +4.23% | - | 1.11 |
| 01/31 | 71 | 73 | 71 | 72 | 0% | 45,100 | 16億115万 | +1.41% | - | 1.08 |
| 01/30 | 72 | 72 | 71 | 72 | 0% | 78,800 | 16億115万 | +1.41% | - | 1.08 |
| 01/29 | 73 | 73 | 71 | 72 | -1.37% | 148,500 | 16億115万 | +2.86% | - | 1.08 |
| 01/28 | 71 | 73 | 70 | 73 | +4.29% | 114,600 | 16億2339万 | +4.29% | - | 1.09 |
| 01/27 | 70 | 71 | 70 | 70 | 0% | 5,400 | 15億5668万 | 0% | - | 1.05 |
| 01/24 | 70 | 70 | 70 | 70 | 0% | 55,000 | 15億5668万 | 0% | - | 1.05 |
| 01/23 | 71 | 71 | 70 | 70 | 0% | 4,600 | 15億5668万 | 0% | - | 1.05 |
| 01/22 | 70 | 71 | 70 | 70 | 0% | 3,200 | 15億5668万 | 0% | - | 1.05 |
| 01/21 | 71 | 71 | 70 | 70 | -1.41% | 16,700 | 15億5668万 | 0% | - | 1.05 |
| 01/20 | 70 | 71 | 70 | 71 | 0% | 27,100 | 15億7891万 | +1.43% | - | 1.06 |
| 01/17 | 70 | 71 | 70 | 71 | 0% | 21,600 | 15億7891万 | +1.43% | - | 1.06 |
| 01/16 | 70 | 71 | 70 | 71 | +1.43% | 11,100 | 15億7891万 | +1.43% | - | 1.06 |
| 01/15 | 70 | 70 | 69 | 70 | 0% | 7,000 | 15億5668万 | 0% | - | 1.05 |
| 01/14 | 71 | 71 | 69 | 70 | -1.41% | 34,100 | 15億5668万 | 0% | - | 1.05 |
| 01/10 | 70 | 71 | 70 | 71 | 0% | 15,900 | 15億7891万 | +1.43% | - | 1.06 |
| 01/09 | 70 | 71 | 70 | 71 | +1.43% | 29,600 | 15億7891万 | +1.43% | - | 1.06 |
| 01/08 | 70 | 71 | 69 | 70 | 0% | 69,600 | 15億5668万 | 0% | - | 1.05 |
| 01/07 | 72 | 72 | 69 | 70 | -2.78% | 197,400 | 15億5668万 | 0% | - | 1.05 |
| 01/06 | 70 | 73 | 70 | 72 | +1.41% | 92,300 | 16億115万 | +2.86% | - | 1.08 |
| 2024 | ||||||||||
| 12/30 | 71 | 71 | 70 | 71 | +1.43% | 23,000 | 15億7891万 | +1.43% | - | 0.99 |
| 12/27 | 69 | 74 | 69 | 70 | +1.45% | 161,300 | 15億5668万 | -1.41% | - | 0.98 |
| 12/26 | 69 | 71 | 69 | 69 | -1.43% | 129,000 | 15億3444万 | -2.82% | - | 0.96 |
| 12/25 | 70 | 70 | 69 | 70 | 0% | 57,300 | 15億5668万 | -1.41% | - | 0.98 |
| 12/24 | 70 | 72 | 70 | 70 | 0% | 152,000 | 15億5668万 | -1.41% | - | 0.98 |
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 | 276 6/27 | 51 3/21 | 2,542,000 3/26 | - | - | +84% 12/27 | -32.46% 1/23 |
| 2009年 3月期 | 155 5/26 | 27 1/23 | 3,886,000 5/26 | - | - | +77.38% 1/30 | -32.37% 12/8 |
| 2010年 3月期 | 83 7/1 | 36 11/20 11/19 | 3,709,000 7/1 | - | - | +28.81% 7/1 | -17.53% 11/18 |
| 2011年 3月期 | 74 1/24 | 21 3/15 | 2,641,000 1/24 | 11億4137万 | 3億2390万 | +23.66% 1/24 | -52.12% 3/15 |
| 2012年 3月期 | 168 1/17 | 42 4/8 | 4,725,000 5/11 | 25億9123万 | 6億4780万 | +92% 1/17 | -12.92% 9/26 |
| 2013年 3月期 | 148 4/16 4/13 | 51 11/5 11/2 他2件 | 3,574,000 12/27 | 22億8275万 | 7億8662万 | +46.79% 12/27 | -39.24% 5/14 |
| 2014年 3月期 | 170 1/7 | 71 4/2 4/1 | 14,806,000 11/7 | 26億2207万 | 10億9510万 | +42.82% 5/9 | -30.92% 2/4 |
| 2015年 3月期 | 305 11/28 | 81 5/21 | 12,765,000 11/25 | 53億8690万 | 12億4934万 | +63.73% 11/27 | -13.4% 5/21 |
| 2016年 3月期 | 380 3/8 3/7 | 244 4/6 | 1,696,000 4/6 | 70億301万 | 43億952万 | +23.02% 3/2 | -14.3% 8/25 |
| 2017年 3月期 | 403 5/11 | 176 11/9 | 2,114,000 12/5 | 74億2688万 | 33億334万 | +14.73% 12/5 | -33.73% 6/24 |
| 2018年 3月期 | 207 10/25 | 144 9/6 | 3,395,000 10/25 | 38億8518万 | 27億273万 | +19.63% 10/25 | -14.35% 2/14 |
| 2019年 3月期 | 168 10/3 | 73 12/25 | 9,422,100 1/22 | 31億5319万 | 14億3904万 | +43.48% 1/22 | -32.36% 12/25 |
| 2020年 3月期 | 154 6/11 6/6 | 57 3/17 | 13,469,200 6/6 | 30億3580万 | 11億2364万 | +34.17% 6/6 | -35.13% 3/13 |
| 2021年 3月期 | 122 6/3 | 59 4/6 | 6,304,600 6/3 | 24億498万 | 11億6306万 | +24.35% 6/3 | -15.02% 12/28 |
| 2022年 3月期 | 86 12/8 | 55 1/28 1/27 | 12,483,900 12/8 | 19億1249万 | 12億2310万 | +21.8% 12/8 | -11.05% 1/27 |
| 2023年 3月期 | 126 12/12 | 61 5/25 4/28 他2件 | 20,543,700 12/12 | 28億202万 | 13億5653万 | +32.82% 12/12 | -10.09% 3/14 |
| 2024年 3月期 | 102 4/19 | 67 2/16 2/15 | 776,600 5/12 | 22億6830万 | 14億8996万 | +11.57% 2/29 | -9.26% 12/26 |
| 2025年 3月期 | 107 5/15 | 58 8/5 | 11,492,400 5/15 | 23億7949万 | 12億8982万 | +34.39% 5/15 | -21.39% 8/5 |
| 最新 | 85 2025/5/27 | 1,136,600 | 18億9025万 | +10.39% 77 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -65%（0.35倍）
- 1999/12/27 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/26 vs 1999/12/27
- 65%（1.65倍）
- 2001/12/25 vs 2000/12/26
- -60%（0.4倍）
- 2002/12/27 vs 2001/12/25
- 44%（1.44倍）
- 2003/12/29 vs 2002/12/27
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/29
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/05/27 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
21円（2011/03/15） - 305%（4.05倍）
85円（5/27）