株価チャート
株価
4/25
- 前日 (4/24)
- 71
- 始値
- 68
- 高値
- 70
- 安値
- 68
- 終値 -4.23%
- 68
- 出来高 +101.78%
- 1,292,800
乖離率
- 株価（5日）
移動平均値 - -2.86%
70 - 株価（25日）
移動平均値 - -4.23%
71 - 出来高（5日）
移動平均値 - -47.15%
2,446,060
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 68 | 70 | 68 | 68 | -4.23% | 1,292,800 | 79億3412万 | -4.23% | - | 0.47 |
| 04/24 | 71 | 72 | 70 | 71 | +2.9% | 640,700 | 82億8416万 | -1.39% | - | 0.49 |
| 04/23 | 70 | 71 | 68 | 69 | 0% | 1,446,200 | 80億5080万 | -5.48% | - | 0.47 |
| 04/22 | 71 | 73 | 68 | 69 | -4.17% | 2,370,500 | 80億5080万 | -6.76% | - | 0.47 |
| 04/21 | 67 | 74 | 67 | 72 | +7.46% | 6,480,100 | 84億84万 | -5.26% | - | 0.49 |
| 04/18 | 65 | 68 | 64 | 67 | +3.08% | 1,664,700 | 78億1744万 | -12.99% | - | 0.46 |
| 04/17 | 64 | 65 | 62 | 65 | +3.17% | 1,446,400 | 75億8409万 | -17.72% | - | 0.45 |
| 04/16 | 65 | 70 | 61 | 63 | -3.08% | 4,992,200 | 73億5073万 | -23.17% | - | 0.43 |
| 04/15 | 70 | 76 | 65 | 65 | -8.45% | 8,570,700 | 75億8409万 | -25.29% | - | 0.45 |
| 04/14 | 73 | 74 | 70 | 71 | -1.39% | 1,765,800 | 82億8416万 | -22.83% | - | 0.49 |
| 04/11 | 67 | 73 | 67 | 72 | +4.35% | 1,562,600 | 84億84万 | -25.77% | - | 0.49 |
| 04/10 | 68 | 71 | 65 | 69 | +9.52% | 3,439,800 | 80億5080万 | -32.35% | - | 0.47 |
| 04/09 | 64 | 66 | 61 | 63 | -4.55% | 1,642,500 | 73億5073万 | -41.67% | - | 0.43 |
| 04/08 | 61 | 68 | 61 | 66 | +10% | 1,953,600 | 77億77万 | -42.11% | - | 0.45 |
| 04/07 | 58 | 61 | 56 | 60 | -4.76% | 2,602,400 | 70億70万 | -50% | - | 0.41 |
| 04/04 | 62 | 64 | 60 | 63 | 0% | 2,428,200 | 73億5073万 | -50% | - | 0.43 |
| 04/03 | 65 | 72 | 59 | 63 | -8.7% | 6,875,900 | 73億5073万 | -52.27% | - | 0.43 |
| 04/02 | 69 | 85 | 67 | 69 | -4.17% | 12,004,900 | 80億5080万 | -50% | - | 0.47 |
| 04/01 | 79 | 81 | 71 | 72 | -8.86% | 5,203,100 | 84億84万 | -50.34% | - | 0.49 |
| 03/31 | 79 | 82 | 78 | 79 | -4.82% | 2,789,800 | 92億1759万 | -47.68% | - | 0.54 |
| 03/28 | 87 | 88 | 82 | 83 | -3.49% | 3,279,700 | 96億8430万 | -47.13% | - | 0.57 |
| 03/27 | 88 | 89 | 85 | 86 | -2.27% | 1,910,100 | 100億3433万 | -47.24% | - | 0.59 |
| 03/26 | 86 | 88 | 84 | 88 | +2.33% | 1,855,100 | 102億6769万 | -47.93% | - | 0.6 |
| 03/25 | 87 | 90 | 85 | 86 | +1.18% | 4,075,000 | 100億3433万 | -50.86% | - | 0.59 |
| 03/24 | 90 | 92 | 84 | 85 | -5.56% | 5,898,100 | 99億1766万 | -53.04% | - | 0.58 |
| 03/21 | 91 | 95 | 87 | 90 | -5.26% | 6,118,300 | 105億105万 | -52.13% | - | 0.62 |
| 03/19 | 101 | 106 | 95 | 95 | -5.94% | 8,017,500 | 110億8444万 | -51.03% | - | 0.65 |
| 03/18 | 102 | 115 | 100 | 101 | 0% | 9,622,900 | 117億8451万 | -49.25% | - | 0.69 |
| 03/17 | 104 | 110 | 99 | 101 | -10.62% | 12,776,300 | 117億8451万 | -50.97% | - | 0.69 |
| 03/14 | 110 | 124 | 105 | 113 | +18.95% | 48,185,400 | 131億8465万 | -46.95% | - | 0.77 |
| 03/13 | 95 | 95 | 95 | 95 | -34.48% | 1,366,100 | 110億8444万 | -56.82% | - | 0.65 |
| 03/12 | 145 | 145 | 145 | 145 | -25.64% | 315,500 | 169億1836万 | -36.12% | - | 0.99 |
| 03/11 | 189 | 197 | 186 | 195 | +2.09% | 1,378,100 | 227億5227万 | -16.31% | - | 1.34 |
| 03/10 | 180 | 191 | 180 | 191 | -4.02% | 3,173,000 | 222億8556万 | -19.41% | - | 1.31 |
| 03/07 | 201 | 205 | 198 | 199 | -1% | 1,565,800 | 232億1899万 | -17.43% | - | 1.36 |
| 03/06 | 208 | 210 | 200 | 201 | -2.43% | 1,944,800 | 234億5234万 | -17.62% | - | 1.38 |
| 03/05 | 211 | 211 | 201 | 206 | -1.9% | 1,627,100 | 240億3574万 | -17.27% | - | 1.41 |
| 03/04 | 218 | 219 | 210 | 210 | -4.11% | 1,624,300 | 245億245万 | -17% | - | 1.44 |
| 03/03 | 216 | 224 | 215 | 219 | +3.3% | 1,338,500 | 255億5256万 | -14.79% | - | 1.5 |
| 02/28 | 221 | 231 | 210 | 212 | -2.3% | 1,661,800 | 247億3581万 | -18.15% | - | 1.45 |
| 02/27 | 220 | 225 | 217 | 217 | -1.81% | 1,037,400 | 253億1920万 | -17.18% | - | 1.49 |
| 02/26 | 227 | 232 | 220 | 221 | -2.21% | 933,900 | 257億8591万 | -16.92% | - | 1.51 |
| 02/25 | 224 | 234 | 224 | 226 | +1.35% | 1,172,700 | 263億6930万 | -16.3% | - | 1.55 |
| 02/21 | 223 | 227 | 220 | 223 | -1.76% | 1,171,900 | 260億1927万 | -18.61% | - | 1.53 |
| 02/20 | 235 | 235 | 224 | 227 | -3.4% | 2,163,000 | 264億8598万 | -18.93% | - | 1.55 |
| 02/19 | 233 | 244 | 229 | 235 | +0.43% | 1,353,800 | 274億1941万 | -17.54% | - | 1.61 |
| 02/18 | 233 | 239 | 231 | 234 | -1.27% | 1,737,900 | 273億273万 | -19.03% | - | 1.6 |
| 02/17 | 235 | 244 | 235 | 237 | -3.66% | 2,018,900 | 276億5277万 | -19.39% | - | 1.62 |
| 02/14 | 250 | 252 | 241 | 246 | -1.99% | 1,298,800 | 287億287万 | -17.73% | - | 1.68 |
| 02/13 | 242 | 255 | 240 | 251 | +4.58% | 1,648,500 | 292億8626万 | -17.43% | - | 1.72 |
| 02/12 | 231 | 243 | 231 | 240 | +0.42% | 2,937,700 | 280億280万 | -22.33% | - | 1.64 |
| 02/10 | 266 | 271 | 233 | 239 | -11.48% | 7,008,100 | 278億8612万 | -23.89% | - | 1.64 |
| 02/07 | 275 | 281 | 268 | 270 | -3.23% | 1,427,500 | 315億315万 | -14.83% | - | 1.85 |
| 02/06 | 274 | 284 | 270 | 279 | +0.36% | 1,225,800 | 325億5326万 | -12.54% | - | 1.91 |
| 02/05 | 275 | 279 | 271 | 278 | +1.46% | 643,500 | 324億3658万 | -13.13% | - | 1.9 |
| 02/04 | 281 | 285 | 274 | 274 | -4.2% | 1,251,300 | 319億6986万 | -15.17% | - | 1.88 |
| 02/03 | 287 | 291 | 278 | 286 | -2.39% | 1,633,200 | 333億7001万 | -13.07% | - | 1.96 |
| 01/31 | 297 | 302 | 293 | 293 | +0.69% | 762,300 | 341億8675万 | -13.06% | - | 2.01 |
| 01/30 | 291 | 295 | 287 | 291 | -2.02% | 1,424,100 | 339億5340万 | -16.62% | - | 1.99 |
| 01/29 | 311 | 311 | 296 | 297 | -4.5% | 2,863,500 | 346億5347万 | -17.5% | - | 2.03 |
| 01/28 | 309 | 317 | 302 | 311 | -0.96% | 2,146,700 | 362億8696万 | -16.17% | - | 2.13 |
| 01/27 | 308 | 325 | 304 | 314 | +7.17% | 4,146,500 | 366億3700万 | -17.37% | - | 2.15 |
| 01/24 | 285 | 300 | 275 | 293 | +4.64% | 4,509,000 | 341億8675万 | -24.87% | - | 2.01 |
| 01/23 | 293 | 293 | 272 | 280 | -2.1% | 4,538,800 | 326億6993万 | -30.17% | - | 1.92 |
| 01/22 | 313 | 314 | 277 | 286 | -7.44% | 7,421,700 | 320億7448万 | -30.92% | - | 1.88 |
| 01/21 | 317 | 318 | 307 | 309 | -3.44% | 2,308,700 | 346億5390万 | -27.63% | - | 2.03 |
| 01/20 | 336 | 341 | 303 | 320 | -8.05% | 7,433,200 | 358億8753万 | -27.11% | - | 2.11 |
| 01/17 | 369 | 373 | 345 | 348 | -4.66% | 3,300,800 | 390億2769万 | -22.67% | - | 2.29 |
| 01/16 | 353 | 385 | 352 | 365 | +3.99% | 4,019,000 | 409億3422万 | -20.48% | - | 2.4 |
| 01/15 | 345 | 354 | 337 | 351 | +2.33% | 1,239,000 | 393億6414万 | -25.16% | - | 2.31 |
| 01/14 | 362 | 370 | 336 | 343 | -4.19% | 2,135,100 | 384億6695万 | -28.09% | - | 2.26 |
| 01/10 | 362 | 363 | 353 | 358 | -1.1% | 763,100 | 401億4918万 | -26.34% | - | 2.36 |
| 01/09 | 367 | 371 | 343 | 362 | +0.28% | 2,894,100 | 405億9777万 | -26.72% | - | 2.38 |
| 01/08 | 376 | 385 | 352 | 361 | -5% | 2,916,000 | 404億8562万 | -28.09% | - | 2.38 |
| 01/07 | 360 | 424 | 354 | 380 | +8.26% | 11,838,100 | 426億1645万 | -25.64% | - | 2.5 |
| 01/06 | 330 | 355 | 330 | 351 | +9.01% | 4,238,300 | 393億6414万 | -32.24% | - | 2.31 |
| 2024 | ||||||||||
| 12/30 | 318 | 337 | 310 | 322 | +2.22% | 5,171,800 | 361億1183万 | -38.9% | - | 2.12 |
| 12/27 | 308 | 327 | 306 | 315 | +0.32% | 7,072,000 | 353億2679万 | -41.45% | - | 2.07 |
| 12/26 | 361 | 361 | 314 | 314 | -13.02% | 13,272,200 | 352億1464万 | -42.91% | - | 2.07 |
| 12/25 | 426 | 443 | 308 | 361 | -11.95% | 43,096,900 | 404億8562万 | -35.99% | - | 2.38 |
| 12/24 | 410 | 410 | 410 | 410 | -16.33% | 197,600 | 459億8090万 | -28.82% | - | 2.7 |
| 12/23 | 490 | 490 | 490 | 490 | -16.95% | 170,400 | 549億5279万 | -16.24% | - | 3.23 |
| 12/20 | 585 | 607 | 557 | 590 | +2.25% | 4,483,300 | 661億6764万 | +0.17% | - | 3.88 |
| 12/19 | 567 | 587 | 553 | 577 | +1.76% | 1,672,400 | 647億971万 | -2.04% | - | 3.8 |
| 12/18 | 554 | 576 | 550 | 567 | +5.19% | 1,439,000 | 635億8823万 | -3.74% | - | 3.73 |
| 12/17 | 558 | 558 | 532 | 539 | -4.26% | 1,484,400 | 604億4807万 | -8.33% | - | 3.55 |
| 12/16 | 578 | 578 | 545 | 563 | +1.81% | 2,025,400 | 631億3963万 | -4.25% | - | 3.71 |
| 12/13 | 615 | 615 | 531 | 553 | -10.95% | 6,936,300 | 620億1815万 | -5.47% | - | 3.64 |
| 12/12 | 610 | 630 | 602 | 621 | +0.98% | 1,963,200 | 696億4425万 | +6.88% | - | 4.09 |
| 12/11 | 615 | 629 | 597 | 615 | +0.82% | 2,323,900 | 689億7136万 | +7.33% | - | 4.05 |
| 12/10 | 590 | 610 | 578 | 610 | +4.1% | 2,011,600 | 684億1061万 | +7.77% | - | 4.02 |
| 12/09 | 577 | 592 | 557 | 586 | +1.91% | 1,627,100 | 657億1905万 | +4.83% | - | 3.86 |
| 12/06 | 602 | 603 | 563 | 575 | -4.01% | 2,022,700 | 644億8542万 | +3.98% | - | 3.78 |
| 12/05 | 582 | 606 | 570 | 599 | +4.17% | 2,225,900 | 671億7698万 | +9.11% | - | 3.94 |
| 12/04 | 560 | 588 | 558 | 575 | +3.79% | 1,675,000 | 644億8542万 | +5.5% | - | 3.78 |
| 12/03 | 565 | 570 | 552 | 554 | -2.46% | 1,293,900 | 621億3030万 | +2.4% | - | 3.65 |
| 12/02 | 558 | 585 | 556 | 568 | +0.89% | 1,517,200 | 637億38万 | +4.8% | - | 3.74 |
| 11/29 | 576 | 595 | 555 | 563 | -4.25% | 2,614,100 | 631億3963万 | +3.87% | - | 3.71 |
| 11/28 | 543 | 589 | 542 | 588 | +8.49% | 3,354,000 | 659億4335万 | +8.89% | - | 3.87 |
| 11/27 | 601 | 608 | 535 | 542 | -6.39% | 3,470,200 | 607億8451万 | +1.69% | - | 3.57 |
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 2月期 | 41,400 414,000 7/5 | 10,800 108,000 1/16 | 187,670 18,767 2/22 | - | - | +66.76% 2/25 | -33.61% 1/16 |
| 2009年 2月期 | 23,600 236,000 3/3 | 330 33 2/24 | 237,150 2,371,500 2/25 | - | - | +65.04% 11/12 | -59.72% 2/24 |
| 2010年 2月期 | 1,470 147 6/15 | 360 36 2/3 36 2/2 | 253,510 2,535,100 9/10 | - | - | +92.31% 4/14 | -35.69% 7/13 |
| 2011年 2月期 | 1,140 114 4/19 | 350 35 11/2 35 11/1 | 1,325,920 13,259,200 2/24 | 14億6260万 | 4億4904万 | +114.29% 4/16 | -40.92% 3/15 |
| 2012年 2月期 | 940 94 3/1 | 280 28 3/15 | 508,500 5,085,000 3/28 | 12億600万 | 3億5923万 | +20.81% 3/9 | -20.19% 8/15 |
| 2013年 2月期 | 850 85 4/20 | 390 39 6/5 39 6/4 他3件 | 1,632,610 16,326,100 4/17 | 10億9053万 | 5億36万 | +64.04% 4/19 | -19.71% 5/23 |
| 2014年 2月期 | 2,000 200 4/9 | 470 47 3/1 | 1,526,030 15,260,300 2/6 | 25億6597万 | 6億300万 | +154.47% 4/9 | -41.4% 6/6 |
| 2015年 2月期 | 950 95 1/30 | 390 39 10/23 39 10/22 他5件 | 5,372,950 53,729,500 1/28 | 67億3688万 | 15億1605万 | +82.02% 1/28 | -27.39% 3/4 |
| 2016年 2月期 | 570 57 3/2 | 200 20 2/15 20 12/25 | 1,549,510 15,495,100 3/5 | 22億1577万 | 14億7384万 | +18.32% 2/1 | -26.57% 12/25 |
| 2017年 2月期 | 340 34 7/27 | 190 19 6/28 19 6/27 他2件 | 1,634,290 16,342,900 7/27 | 25億554万 | 14億15万 | +27.12% 7/26 | -11.91% 3/27 |
| 2018年 2月期 | 320 32 6/14 | 130 13 10/31 13 10/30 他2件 | 2,025,080 20,250,800 6/14 | 23億5815万 | 9億5800万 | +17.99% 11/26 | -29.08% 9/25 |
| 2019年 10月期 | 250 25 10/30 | 80 8 3/1 8 2/22 他5件 | 1,071,670 10,716,700 10/29 | 47億4230万 | 5億8953万 | +194.12% 11/11 | -34.64% 12/25 |
| 2020年 10月期 | 840 84 11/12 | 160 16 4/6 | 6,306,870 63,068,700 6/23 | 159億3416万 | 30億3507万 | +78.76% 7/8 | -42.02% 4/6 |
| 2021年 10月期 | 460 46 3/16 | 210 21 8/18 | 1,111,380 11,113,800 3/3 | 135億5585万 | 84億1万 | +15.43% 3/12 | -23.29% 8/17 |
| 2022年 10月期 | 270 27 11/16 27 11/12 | 130 13 10/17 13 10/14 他4件 | 926,650 9,266,500 3/2 | 108億1万 | 52億 | +16.15% 3/15 | -16.52% 12/23 |
| 2023年 10月期 | 190 19 9/7 19 9/5 他5件 | 120 12 2/20 12 2/17 他4件 | 1,177,470 11,774,700 12/16 | 76億 | 48億 | +22.42% 9/4 | -13.04% 2/16 |
| 最新 | 68 2025/4/25 | 1,292,800 | 79億3412万 | -4.23% 71 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- 110367%（1104.67倍）
- 2003/12/30 vs 2002/12/30
- 222626%（2227.26倍）
- 2004/12/30 vs 2003/12/30
- 287266%（2873.66倍）
- 2005/12/30 vs 2004/12/30
- 92669%（927.69倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/24 vs 2007/12/28
- -94%（0.06倍）
- 2009/12/30 vs 2008/12/24
- -56%（0.44倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -40%（0.6倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 344%（4.44倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 130%（2.3倍）
- 2025/04/25 vs 2024/12/30
- -79%（0.21倍）
- 過去安値
0円（2002/12/30） - 860883960%（8608840.6倍）
68円（4/25）