株価チャート
株価
7/17
- 前日 (7/16)
- 1,805
- 始値
- 1,791
- 高値
- 1,846
- 安値
- 1,791
- 終値 +0.5%
- 1,814
- 出来高 +85.07%
- 62,000
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,804 - 株価（25日）
移動平均値 - +0.44%
1,806 - 出来高（5日）
移動平均値 - +64.89%
37,600
2025/02/21～2025/07/17
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 | ||||||||||
| 07/17 | 1,791 | 1,846 | 1,791 | 1,814 | +0.5% | 62,000 | 455億4928万 | +0.44% | 17.73 | 4.55 |
| 07/16 | 1,780 | 1,811 | 1,776 | 1,805 | +1.29% | 33,500 | 453億2329万 | -0.11% | 17.64 | 4.53 |
| 07/15 | 1,807 | 1,812 | 1,775 | 1,782 | -1.38% | 35,200 | 447億4576万 | -1.49% | 17.42 | 4.47 |
| 07/14 | 1,811 | 1,816 | 1,802 | 1,807 | -0.22% | 18,900 | 453億7351万 | -0.22% | 17.66 | 4.53 |
| 07/11 | 1,813 | 1,831 | 1,800 | 1,811 | +0.22% | 38,400 | 454億7395万 | 0% | 17.7 | 4.54 |
| 07/10 | 1,819 | 1,819 | 1,799 | 1,807 | -0.66% | 19,700 | 453億7351万 | -0.28% | 17.66 | 4.53 |
| 07/09 | 1,788 | 1,833 | 1,779 | 1,819 | +1.73% | 46,900 | 456億7483万 | +0.39% | 17.78 | 4.56 |
| 07/08 | 1,791 | 1,798 | 1,772 | 1,788 | -0.61% | 26,900 | 448億9642万 | -1.27% | 17.48 | 4.48 |
| 07/07 | 1,818 | 1,820 | 1,782 | 1,799 | -0.83% | 26,900 | 451億7263万 | -0.61% | 17.59 | 4.51 |
| 07/04 | 1,803 | 1,832 | 1,798 | 1,814 | +0.22% | 40,100 | 455億4928万 | +0.22% | 17.73 | 4.55 |
| 07/03 | 1,795 | 1,824 | 1,795 | 1,810 | +1.34% | 57,000 | 454億4884万 | 0% | 17.69 | 4.54 |
| 07/02 | 1,750 | 1,810 | 1,747 | 1,786 | +2.29% | 65,000 | 448億4620万 | -1.38% | 17.46 | 4.48 |
| 07/01 | 1,808 | 1,828 | 1,742 | 1,746 | -3.43% | 52,000 | 438億4181万 | -3.75% | 17.07 | 4.38 |
| 06/30 | 1,806 | 1,832 | 1,806 | 1,808 | +0.17% | 46,200 | 453億9862万 | -0.55% | 17.67 | 4.53 |
| 06/27 | 1,796 | 1,817 | 1,795 | 1,805 | -0.88% | 40,500 | 453億2329万 | -0.82% | 17.64 | 4.53 |
| 06/26 | 1,823 | 1,831 | 1,797 | 1,821 | -0.11% | 62,100 | 457億2505万 | -0.11% | 17.8 | 4.57 |
| 06/25 | 1,864 | 1,864 | 1,818 | 1,823 | -0.49% | 64,800 | 457億7527万 | 0% | 17.82 | 4.57 |
| 06/24 | 1,816 | 1,837 | 1,816 | 1,832 | +1.1% | 22,700 | 459億9723万 | +0.55% | 17.91 | 4.59 |
| 06/23 | 1,820 | 1,829 | 1,807 | 1,812 | -1.52% | 27,800 | 454億9507万 | -0.49% | 17.71 | 4.54 |
| 06/20 | 1,822 | 1,851 | 1,822 | 1,840 | +0.77% | 16,100 | 461億9809万 | +0.99% | 17.99 | 4.61 |
| 06/19 | 1,828 | 1,842 | 1,822 | 1,826 | -0.11% | 20,000 | 458億4658万 | +0.27% | 17.85 | 4.58 |
| 06/18 | 1,797 | 1,832 | 1,797 | 1,828 | +1.73% | 53,600 | 458億9680万 | +0.38% | 17.87 | 4.58 |
| 06/17 | 1,790 | 1,799 | 1,783 | 1,797 | +0.96% | 18,100 | 451億1846万 | -1.48% | 17.57 | 4.51 |
| 06/16 | 1,789 | 1,795 | 1,769 | 1,780 | +0.11% | 40,000 | 446億9163万 | -2.52% | 17.4 | 4.46 |
| 06/13 | 1,847 | 1,854 | 1,772 | 1,778 | -4.15% | 60,600 | 446億4141万 | -2.89% | 17.38 | 4.46 |
| 06/12 | 1,842 | 1,855 | 1,831 | 1,855 | +0.71% | 35,900 | 465億7470万 | +1.03% | 18.13 | 4.65 |
| 06/11 | 1,843 | 1,846 | 1,828 | 1,842 | +0.71% | 27,000 | 462億4830万 | +0.33% | 18.01 | 4.62 |
| 06/10 | 1,826 | 1,844 | 1,825 | 1,829 | +0.22% | 29,100 | 459億2190万 | -0.54% | 17.88 | 4.59 |
| 06/09 | 1,804 | 1,840 | 1,804 | 1,825 | +0.39% | 26,800 | 458億2147万 | -0.92% | 17.84 | 4.58 |
| 06/06 | 1,812 | 1,822 | 1,798 | 1,818 | +0.06% | 37,900 | 456億4572万 | -1.52% | 17.77 | 4.56 |
| 06/05 | 1,796 | 1,838 | 1,796 | 1,817 | +1.17% | 120,000 | 456億2061万 | -1.78% | 17.76 | 4.56 |
| 06/04 | 1,784 | 1,815 | 1,784 | 1,796 | +1.41% | 44,700 | 450億9335万 | -3.23% | 17.56 | 4.5 |
| 06/03 | 1,798 | 1,798 | 1,771 | 1,771 | -1.39% | 31,200 | 444億6566万 | -4.89% | 17.31 | 4.44 |
| 06/02 | 1,810 | 1,814 | 1,785 | 1,796 | -0.94% | 38,100 | 450億9335万 | -3.85% | 17.56 | 4.5 |
| 05/30 | 1,825 | 1,848 | 1,813 | 1,813 | -1.63% | 52,000 | 455億2018万 | -3.31% | 17.72 | 4.55 |
| 05/29 | 1,836 | 1,853 | 1,831 | 1,843 | -0.11% | 25,200 | 462億7341万 | -1.92% | 18.02 | 4.62 |
| 05/28 | 1,846 | 1,853 | 1,830 | 1,845 | +0.16% | 33,700 | 463億2363万 | -1.97% | 18.04 | 4.63 |
| 05/27 | 1,859 | 1,879 | 1,841 | 1,842 | -1.07% | 22,900 | 462億4830万 | -2.28% | 18.01 | 4.62 |
| 05/26 | 1,878 | 1,892 | 1,837 | 1,862 | -1.22% | 82,900 | 467億5046万 | -1.27% | 18.2 | 4.67 |
| 05/23 | 1,826 | 1,900 | 1,826 | 1,885 | +3.4% | 81,900 | 473億2793万 | 0% | 18.43 | 4.73 |
| 05/22 | 1,782 | 1,840 | 1,782 | 1,823 | +1.73% | 45,700 | 457億7126万 | -3.19% | 17.82 | 4.57 |
| 05/21 | 1,804 | 1,822 | 1,778 | 1,792 | -0.67% | 39,700 | 449億9292万 | -4.83% | 17.52 | 4.49 |
| 05/20 | 1,848 | 1,850 | 1,804 | 1,804 | -1.64% | 37,100 | 452億9421万 | -4.4% | 17.64 | 4.52 |
| 05/19 | 1,860 | 1,860 | 1,814 | 1,834 | +0.05% | 42,400 | 460億4744万 | -2.96% | 17.93 | 4.6 |
| 05/16 | 1,819 | 1,920 | 1,819 | 1,833 | +0.77% | 114,400 | 460億2233万 | -2.96% | 17.92 | 4.6 |
| 05/15 | 1,892 | 1,900 | 1,813 | 1,819 | -3.81% | 114,900 | 456億7083万 | -3.55% | 17.78 | 4.56 |
| 05/14 | 1,854 | 1,905 | 1,846 | 1,891 | +2% | 46,000 | 474億7858万 | +0.64% | 18.49 | 4.74 |
| 05/13 | 1,927 | 1,930 | 1,837 | 1,854 | -3.08% | 65,200 | 465億4959万 | -0.96% | 18.12 | 4.65 |
| 05/12 | 1,890 | 1,930 | 1,876 | 1,913 | +1.22% | 26,700 | 480億3095万 | +2.3% | 18.7 | 4.8 |
| 05/09 | 1,875 | 1,890 | 1,865 | 1,890 | +0.8% | 40,100 | 474億5347万 | +1.23% | 18.48 | 4.74 |
| 05/08 | 1,909 | 1,912 | 1,872 | 1,875 | -1.78% | 29,300 | 470億7686万 | +0.48% | 18.33 | 4.7 |
| 05/07 | 1,892 | 1,929 | 1,891 | 1,909 | +0.47% | 22,100 | 479億3052万 | +2.19% | 18.66 | 4.79 |
| 05/02 | 1,940 | 1,940 | 1,876 | 1,900 | -1.2% | 43,600 | 477億455万 | +1.66% | 18.57 | 4.77 |
| 05/01 | 1,926 | 1,943 | 1,922 | 1,923 | -0.31% | 18,300 | 482億8202万 | +2.72% | 18.8 | 4.82 |
| 04/30 | 1,946 | 1,957 | 1,922 | 1,929 | -1.43% | 27,600 | 484億3267万 | +3.1% | 18.86 | 4.84 |
| 04/28 | 1,947 | 1,974 | 1,941 | 1,957 | +0.57% | 22,600 | 491億3568万 | +4.65% | 19.13 | 4.91 |
| 04/25 | 1,961 | 1,961 | 1,916 | 1,946 | +1.3% | 52,200 | 488億5950万 | +4.18% | 19.02 | 4.88 |
| 04/24 | 1,980 | 1,980 | 1,917 | 1,921 | -2.83% | 34,300 | 482億3181万 | +2.89% | 18.78 | 4.82 |
| 04/23 | 1,930 | 1,992 | 1,930 | 1,977 | +3.4% | 57,800 | 496億3784万 | +5.95% | 19.33 | 4.96 |
| 04/22 | 1,910 | 1,919 | 1,897 | 1,912 | -0.16% | 40,400 | 480億240万 | +2.69% | 18.69 | 4.8 |
| 04/21 | 1,890 | 1,934 | 1,890 | 1,915 | +0.37% | 29,200 | 480億7771万 | +2.9% | 18.72 | 4.8 |
| 04/18 | 1,870 | 1,928 | 1,866 | 1,908 | +1.98% | 44,600 | 479億197万 | +2.64% | 18.65 | 4.79 |
| 04/17 | 1,865 | 1,883 | 1,835 | 1,871 | +1.3% | 31,400 | 469億7306万 | +0.75% | 18.29 | 4.69 |
| 04/16 | 1,833 | 1,860 | 1,825 | 1,847 | +1.21% | 29,800 | 463億7052万 | -0.54% | 18.06 | 4.63 |
| 04/15 | 1,827 | 1,853 | 1,817 | 1,825 | -0.11% | 11,200 | 458億1819万 | -1.78% | 17.84 | 4.58 |
| 04/14 | 1,900 | 1,900 | 1,827 | 1,827 | -3.69% | 30,700 | 458億6840万 | -1.77% | 17.86 | 4.58 |
| 04/11 | 1,839 | 1,897 | 1,823 | 1,897 | +0.96% | 36,900 | 476億2581万 | +1.83% | 18.54 | 4.76 |
| 04/10 | 1,937 | 1,955 | 1,862 | 1,879 | +3.41% | 66,300 | 471億7390万 | +0.8% | 18.37 | 4.71 |
| 04/09 | 1,740 | 1,822 | 1,730 | 1,817 | +4.07% | 103,300 | 456億1734万 | -2.63% | 17.76 | 4.56 |
| 04/08 | 1,751 | 1,785 | 1,733 | 1,746 | +6.27% | 84,800 | 438億3482万 | -6.83% | 17.07 | 4.38 |
| 04/07 | 1,600 | 1,672 | 1,600 | 1,643 | -5.08% | 114,100 | 412億4892万 | -12.93% | 16.06 | 4.12 |
| 04/04 | 1,756 | 1,774 | 1,705 | 1,731 | -3.62% | 62,400 | 434億5824万 | -8.99% | 16.92 | 4.34 |
| 04/03 | 1,764 | 1,819 | 1,753 | 1,796 | -1.48% | 44,600 | 450億9012万 | -6.12% | 17.56 | 4.5 |
| 04/02 | 1,879 | 1,879 | 1,823 | 1,823 | -2.88% | 40,200 | 457億6798万 | -5% | 17.82 | 4.57 |
| 04/01 | 1,934 | 1,941 | 1,877 | 1,877 | -1.93% | 23,800 | 471億2369万 | -2.44% | 18.35 | 4.71 |
| 03/31 | 1,931 | 1,935 | 1,884 | 1,914 | -1.95% | 38,100 | 480億5261万 | -0.67% | 18.71 | 4.8 |
| 03/28 | 1,946 | 1,964 | 1,930 | 1,952 | -0.2% | 28,800 | 490億663万 | +1.3% | 19.08 | 4.9 |
| 03/27 | 1,900 | 1,961 | 1,900 | 1,956 | +3% | 34,200 | 491億706万 | +1.56% | 19.12 | 4.91 |
| 03/26 | 1,927 | 1,927 | 1,890 | 1,899 | -0.73% | 28,400 | 476億7602万 | -1.45% | 18.56 | 4.76 |
| 03/25 | 1,929 | 1,929 | 1,901 | 1,913 | +0.16% | 29,200 | 480億2750万 | -0.93% | 18.7 | 4.8 |
| 03/24 | 1,905 | 1,919 | 1,893 | 1,910 | 0% | 32,800 | 479億5066万 | -1.29% | 18.67 | 4.79 |
| 03/21 | 1,937 | 1,937 | 1,886 | 1,910 | +0.47% | 34,300 | 479億5066万 | -1.29% | 18.67 | 4.79 |
| 03/19 | 1,899 | 1,918 | 1,880 | 1,901 | +0.42% | 29,000 | 477億2471万 | -1.66% | 18.58 | 4.77 |
| 03/18 | 1,881 | 1,899 | 1,875 | 1,893 | +0.69% | 32,600 | 475億2387万 | -1.92% | 18.51 | 4.75 |
| 03/17 | 1,871 | 1,885 | 1,859 | 1,880 | +1.57% | 25,800 | 471億9751万 | -2.44% | 18.38 | 4.71 |
| 03/14 | 1,852 | 1,871 | 1,851 | 1,851 | -1.33% | 37,100 | 464億6946万 | -3.89% | 18.09 | 4.64 |
| 03/13 | 1,868 | 1,885 | 1,856 | 1,876 | +0.43% | 21,900 | 470億9709万 | -2.65% | 18.34 | 4.7 |
| 03/12 | 1,859 | 1,880 | 1,821 | 1,868 | +0.54% | 54,300 | 468億9625万 | -2.96% | 18.26 | 4.68 |
| 03/11 | 1,876 | 1,887 | 1,845 | 1,858 | -1.17% | 80,300 | 466億4519万 | -3.43% | 18.16 | 4.66 |
| 03/10 | 1,902 | 1,902 | 1,875 | 1,880 | -1.42% | 29,900 | 471億9751万 | -2.29% | 18.38 | 4.71 |
| 03/07 | 1,901 | 1,925 | 1,899 | 1,907 | -0.52% | 56,400 | 478億7534万 | -0.88% | 18.64 | 4.78 |
| 03/06 | 1,940 | 1,963 | 1,917 | 1,917 | -0.31% | 50,200 | 481億2639万 | -0.36% | 18.74 | 4.81 |
| 03/05 | 2,012 | 2,012 | 1,910 | 1,923 | -5.5% | 61,900 | 482億7702万 | -0.05% | 18.8 | 4.82 |
| 03/04 | 2,070 | 2,076 | 2,012 | 2,035 | -1.02% | 39,300 | 510億8879万 | +5.82% | 19.89 | 5.1 |
| 03/03 | 2,033 | 2,080 | 2,033 | 2,056 | +1.08% | 83,900 | 516億1600万 | +7.25% | 20.1 | 5.16 |
| 02/28 | 1,968 | 2,067 | 1,968 | 2,034 | +2.42% | 176,100 | 510億6369万 | +6.44% | 19.88 | 5.1 |
| 02/27 | 1,943 | 1,987 | 1,939 | 1,986 | +1.69% | 46,000 | 498億5864万 | +4.31% | 19.41 | 4.98 |
| 02/26 | 1,939 | 1,962 | 1,934 | 1,953 | +0.1% | 31,200 | 490億3018万 | +2.68% | 19.09 | 4.9 |
| 02/25 | 1,990 | 1,990 | 1,925 | 1,951 | -0.2% | 45,700 | 489億7997万 | +2.74% | 19.07 | 4.89 |
| 02/21 | 1,932 | 1,957 | 1,862 | 1,955 | +1.72% | 92,600 | 490億7726万 | +3.11% | 19.11 | 4.9 |
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 | |
| 2007年 12月期 | 2,075 830,000 5/24 | 820 328,000 9/18 | 622,800 1,557 5/24 | - | - | +35.53% 10/4 | -29.6% 8/17 |
| 2008年 12月期 | 1,040 208,000 2/28 | 175 35,000 12/9 | 692,200 3,461 2/27 | - | - | +36.74% 2/28 | -41.48% 10/8 |
| 2009年 12月期 | 269 53,800 6/12 | 62 12,420 3/10 | 751,600 3,758 3/18 | - | - | +100.65% 4/6 | -42.11% 2/12 |
| 2010年 12月期 | 243 48,550 4/15 | 131 26,100 2/9 | 736,800 3,684 3/4 | 53億6885万 | 28億8624万 | +24.64% 4/15 | -26.8% 5/25 |
| 2011年 12月期 | 171 34,200 1/13 | 93 18,620 3/15 | 142,200 711 3/14 | 37億8197万 | 20億5907万 | +12.05% 10/25 | -37.77% 3/15 |
| 2012年 12月期 | 145 28,900 3/14 | 90 18,030 11/15 18,020 11/13 | 179,400 897 12/25 | 31億9587万 | 19億9272万 | +23.54% 2/27 | -18.68% 5/15 |
| 2013年 12月期 | 285 56,900 4/9 | 101 20,200 2/15 20,100 1/17 | 3,101,400 15,507 4/9 | 62億9222万 | 22億2273万 | +61.41% 3/27 | -23.16% 5/15 |
| 2014年 12月期 | 330 660 7/23 | 197 393 1/7 | 1,142,800 571,400 1/22 | 77億2833万 | 46億187万 | +14.08% 7/30 | -9.37% 1/14 |
| 2015年 12月期 | 470 939 4/9 | 232 464 8/26 | 1,460,000 730,000 3/12 | 110億1644万 | 54億4629万 | +31.92% 4/6 | -27.52% 8/25 |
| 2016年 12月期 | 386 772 12/5 | 209 418 2/12 | 343,000 171,500 2/12 | 91億3862万 | 49億2036万 | +16.95% 3/16 | -22.2% 2/12 |
| 2017年 12月期 | 947 1,894 12/4 | 335 670 4/13 | 1,096,600 548,300 11/8 | 226億5886万 | 79億6750万 | +26.26% 8/30 | -10.71% 2/6 |
| 2018年 12月期 | 1,310 2,619 6/12 | 561 1,122 12/25 | 1,006,800 503,400 5/9 | 313億3240万 | 134億2304万 | +30.49% 2/6 | -16.96% 12/19 |
| 2019年 12月期 | 1,015 2,030 2/7 | 611 1,221 1/4 | 1,305,000 652,500 2/6 | 242億8590万 | 146億743万 | +25.27% 2/8 | -13.83% 6/3 |
| 2020年 12月期 | 898 1,796 10/7 | 449 897 3/23 897 3/19 | 598,800 299,400 11/11 | 218億775万 | 108億6634万 | +21.31% 5/29 | -33.26% 3/19 |
| 2021年 12月期 | 1,544 12/23 12/22 | 743 1,486 5/13 | 485,100 11/18 | 376億597万 | 180億5757万 | +22.09% 11/19 | -12.43% 1/17 |
| 2022年 12月期 | 1,540 1/4 | 888 8/9 | 609,000 8/5 | 375億854万 | 217億7452万 | +15.21% 12/15 | -25.76% 5/12 |
| 2023年 12月期 | 1,208 2/15 | 918 5/12 | 399,600 5/12 | 296億2119万 | 225億1014万 | +9.72% 9/1 | -8.64% 5/12 |
| 2024年 12月期 | 2,092 12/18 | 1,009 1/18 | 994,100 11/15 | 514億2692万 | 247億4154万 | +34.68% 11/20 | -18.52% 8/5 |
| 最新 | 1,814 2025/7/17 | 62,000 | 455億4928万 | +0.44% 1,806 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 89%（1.89倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/07/17 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
62円（2009/03/10） - 2821%（29.21倍）
1,814円（7/17）