株価チャート
株価
5/20
- 前日 (5/19)
- 152
- 始値
- 154
- 高値
- 156
- 安値
- 151
- 終値 +1.32%
- 154
- 出来高 -30.44%
- 1,812,500
乖離率
- 株価（5日）
移動平均値 - 0%
154 - 株価（25日）
移動平均値 - 0%
154 - 出来高（5日）
移動平均値 - -23.7%
2,375,600
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 154 | 156 | 151 | 154 | +1.32% | 1,812,500 | 255億5225万 | 0% | 30.09 | 6.9 |
| 05/19 | 156 | 156 | 149 | 152 | -2.56% | 2,605,500 | 252億2040万 | -0.65% | 29.7 | 6.81 |
| 05/16 | 153 | 156 | 151 | 156 | +3.31% | 2,087,600 | 258億8410万 | +2.63% | 30.48 | 6.99 |
| 05/15 | 156 | 159 | 151 | 151 | -2.58% | 2,178,000 | 250億5448万 | -0.66% | 29.51 | 6.77 |
| 05/14 | 150 | 156 | 146 | 155 | +5.44% | 3,194,400 | 257億1817万 | +3.33% | 30.29 | 6.95 |
| 05/13 | 154 | 156 | 146 | 147 | -2% | 3,159,200 | 243億9078万 | -2% | 28.73 | 6.59 |
| 05/12 | 158 | 159 | 149 | 150 | -5.06% | 3,700,700 | 248億8856万 | +0.67% | 29.31 | 6.72 |
| 05/09 | 167 | 169 | 158 | 158 | -5.95% | 3,243,700 | 262億1595万 | +6.04% | 30.88 | 7.08 |
| 05/08 | 167 | 168 | 164 | 168 | 0% | 2,659,100 | 278億7518万 | +13.51% | 32.83 | 7.53 |
| 05/07 | 167 | 172 | 166 | 168 | +1.82% | 2,817,800 | 278億7518万 | +14.29% | 32.83 | 7.53 |
| 05/02 | 161 | 168 | 158 | 165 | +1.85% | 4,414,000 | 273億7741万 | +13.01% | 32.24 | 7.39 |
| 05/01 | 162 | 163 | 157 | 162 | +1.25% | 2,164,600 | 268億7964万 | +10.96% | 31.66 | 7.26 |
| 04/30 | 156 | 161 | 154 | 160 | +4.58% | 1,944,300 | 265億4779万 | +10.34% | 31.27 | 7.17 |
| 04/28 | 156 | 157 | 153 | 153 | -1.92% | 1,641,500 | 253億8633万 | +6.25% | 29.9 | 6.86 |
| 04/25 | 156 | 158 | 153 | 156 | 0% | 1,508,300 | 258億8410万 | +8.33% | 30.48 | 6.99 |
| 04/24 | 160 | 162 | 154 | 156 | -3.11% | 2,413,700 | 258億8410万 | +8.33% | 30.48 | 6.99 |
| 04/23 | 163 | 164 | 159 | 161 | +1.26% | 1,927,800 | 267億1372万 | +12.59% | 31.46 | 7.21 |
| 04/22 | 155 | 160 | 154 | 159 | +1.27% | 1,950,900 | 263億8187万 | +11.19% | 31.07 | 7.13 |
| 04/21 | 152 | 160 | 152 | 157 | +3.29% | 2,695,900 | 260億5002万 | +9.79% | 30.68 | 7.04 |
| 04/18 | 145 | 155 | 145 | 152 | +5.56% | 3,659,900 | 252億2040万 | +6.29% | 29.7 | 6.81 |
| 04/17 | 139 | 144 | 139 | 144 | +2.86% | 777,100 | 238億9301万 | +0.7% | 28.14 | 6.45 |
| 04/16 | 141 | 143 | 137 | 140 | -0.71% | 1,761,400 | 232億2932万 | -2.1% | 27.36 | 6.27 |
| 04/15 | 141 | 144 | 140 | 141 | -0.7% | 902,300 | 233億9524万 | -1.4% | 27.55 | 6.32 |
| 04/14 | 143 | 145 | 142 | 142 | +0.71% | 911,700 | 235億6117万 | -1.39% | 27.75 | 6.36 |
| 04/11 | 132 | 143 | 132 | 141 | +2.92% | 2,340,300 | 233億9524万 | -2.08% | 27.55 | 6.32 |
| 04/10 | 138 | 139 | 134 | 137 | +3.79% | 2,668,300 | 227億3155万 | -4.86% | 26.77 | 6.14 |
| 04/09 | 133 | 135 | 128 | 132 | -2.94% | 2,723,800 | 219億193万 | -8.97% | 25.79 | 5.92 |
| 04/08 | 126 | 137 | 126 | 136 | +13.33% | 2,583,500 | 225億6562万 | -6.21% | 26.58 | 6.09 |
| 04/07 | 120 | 126 | 119 | 120 | -9.77% | 3,642,200 | 199億1084万 | -17.81% | 23.45 | 5.38 |
| 04/04 | 136 | 138 | 129 | 133 | -5% | 3,638,900 | 220億6785万 | -9.52% | 25.99 | 5.96 |
| 04/03 | 133 | 140 | 132 | 140 | -1.41% | 2,020,200 | 232億2932万 | -5.41% | 27.36 | 6.27 |
| 04/02 | 141 | 144 | 139 | 142 | +0.71% | 1,296,500 | 235億6117万 | -4.05% | 27.75 | 6.36 |
| 04/01 | 143 | 144 | 141 | 141 | -0.7% | 1,344,800 | 233億9524万 | -5.37% | 27.55 | 6.32 |
| 03/31 | 147 | 148 | 142 | 142 | -4.7% | 2,225,900 | 235億6117万 | -4.7% | 27.75 | 6.36 |
| 03/28 | 147 | 152 | 145 | 149 | +2.05% | 2,209,600 | 247億2263万 | -0.67% | 29.12 | 6.68 |
| 03/27 | 143 | 148 | 143 | 146 | +0.69% | 1,305,400 | 242億2486万 | -3.31% | 28.53 | 6.54 |
| 03/26 | 144 | 147 | 143 | 145 | +1.4% | 1,382,000 | 240億5894万 | -3.97% | 28.34 | 6.5 |
| 03/25 | 144 | 145 | 142 | 143 | -1.38% | 1,439,300 | 237億2709万 | -5.92% | 27.94 | 6.41 |
| 03/24 | 148 | 150 | 144 | 145 | -2.68% | 1,553,300 | 240億5894万 | -4.61% | 28.34 | 6.5 |
| 03/21 | 147 | 150 | 146 | 149 | -0.67% | 1,982,500 | 247億2263万 | -1.97% | 29.12 | 6.68 |
| 03/19 | 151 | 154 | 149 | 150 | -1.32% | 1,369,500 | 248億8856万 | -1.96% | 29.31 | 6.72 |
| 03/18 | 156 | 157 | 152 | 152 | -1.3% | 1,729,100 | 252億2040万 | -0.65% | 29.7 | 6.81 |
| 03/17 | 155 | 157 | 153 | 154 | +0.65% | 2,113,800 | 255億5225万 | +1.32% | 30.09 | 6.9 |
| 03/14 | 149 | 156 | 149 | 153 | +1.32% | 2,737,600 | 253億8633万 | +1.32% | 29.9 | 6.86 |
| 03/13 | 150 | 152 | 148 | 151 | +0.67% | 990,100 | 250億5448万 | +0.67% | 29.51 | 6.77 |
| 03/12 | 147 | 151 | 147 | 150 | +1.35% | 1,592,700 | 248億8856万 | +0.67% | 29.31 | 6.72 |
| 03/11 | 148 | 149 | 144 | 148 | -2.63% | 1,963,700 | 245億5671万 | 0% | 28.92 | 6.63 |
| 03/10 | 147 | 152 | 147 | 152 | +3.4% | 1,645,800 | 252億2040万 | +3.4% | 29.7 | 6.81 |
| 03/07 | 148 | 149 | 145 | 147 | -1.34% | 1,533,300 | 243億9078万 | +0.68% | 28.73 | 6.59 |
| 03/06 | 144 | 150 | 144 | 149 | +2.76% | 2,179,700 | 247億2263万 | +2.76% | 29.12 | 6.68 |
| 03/05 | 143 | 146 | 142 | 145 | +0.69% | 1,979,600 | 240億5894万 | +0.69% | 28.34 | 6.5 |
| 03/04 | 146 | 148 | 140 | 144 | -3.36% | 3,582,500 | 238億9301万 | +0.7% | 28.14 | 6.45 |
| 03/03 | 152 | 154 | 146 | 149 | -1.97% | 2,452,000 | 247億2263万 | +4.93% | 29.12 | 6.68 |
| 02/28 | 150 | 152 | 147 | 152 | +0.66% | 2,105,600 | 252億2040万 | +7.8% | 29.7 | 6.81 |
| 02/27 | 154 | 156 | 151 | 151 | -1.31% | 1,548,300 | 250億5448万 | +7.86% | 29.51 | 6.77 |
| 02/26 | 156 | 157 | 153 | 153 | -1.92% | 1,856,600 | 253億8633万 | +10.87% | 29.9 | 6.86 |
| 02/25 | 155 | 160 | 155 | 156 | -0.64% | 2,099,700 | 258億8410万 | +13.87% | 30.48 | 6.99 |
| 02/21 | 160 | 160 | 155 | 157 | -2.48% | 3,591,700 | 260億5002万 | +16.3% | 30.68 | 7.04 |
| 02/20 | 164 | 166 | 158 | 161 | -1.83% | 3,326,600 | 267億1372万 | +20.15% | 31.46 | 7.21 |
| 02/19 | 157 | 164 | 155 | 164 | +4.46% | 3,485,800 | 272億1149万 | +24.24% | 32.05 | 7.35 |
| 02/18 | 158 | 159 | 154 | 157 | 0% | 2,636,300 | 260億5002万 | +19.85% | 30.68 | 7.04 |
| 02/17 | 152 | 160 | 152 | 157 | +2.61% | 2,552,300 | 260億5002万 | +21.71% | 30.68 | 7.04 |
| 02/14 | 154 | 156 | 151 | 153 | -1.29% | 2,754,400 | 253億8633万 | +19.53% | 29.9 | 6.86 |
| 02/13 | 154 | 160 | 151 | 155 | +1.31% | 3,738,500 | 257億1817万 | +23.02% | 30.29 | 6.95 |
| 02/12 | 152 | 156 | 148 | 153 | +0.66% | 4,123,300 | 253億8633万 | +22.4% | 29.9 | 6.86 |
| 02/10 | 145 | 156 | 142 | 152 | +7.04% | 7,862,300 | 252億2040万 | +22.58% | 29.7 | 6.81 |
| 02/07 | 132 | 144 | 129 | 142 | +11.81% | 8,929,700 | 235億6117万 | +15.45% | 27.75 | 6.36 |
| 02/06 | 126 | 129 | 125 | 127 | +0.79% | 1,577,200 | 210億7231万 | +3.25% | 24.82 | 5.69 |
| 02/05 | 125 | 126 | 123 | 126 | +0.8% | 1,187,500 | 209億639万 | +2.44% | 24.62 | 5.65 |
| 02/04 | 124 | 125 | 123 | 125 | +1.63% | 1,347,300 | 207億4046万 | +2.46% | 24.43 | 5.6 |
| 02/03 | 123 | 125 | 121 | 123 | -1.6% | 1,753,900 | 204億861万 | +0.82% | 24.04 | 5.51 |
| 01/31 | 126 | 126 | 124 | 125 | -0.79% | 1,101,700 | 207億4046万 | +2.46% | 24.43 | 5.6 |
| 01/30 | 125 | 127 | 123 | 126 | -1.56% | 3,173,900 | 209億639万 | +3.28% | 24.62 | 5.65 |
| 01/29 | 127 | 129 | 126 | 128 | +2.4% | 1,909,500 | 212億3823万 | +4.92% | 25.01 | 5.74 |
| 01/28 | 123 | 126 | 121 | 125 | +2.46% | 2,064,700 | 207億4046万 | +2.46% | 24.43 | 5.6 |
| 01/27 | 119 | 124 | 118 | 122 | +4.27% | 2,419,500 | 202億4269万 | -0.81% | 23.84 | 5.47 |
| 01/24 | 116 | 119 | 116 | 117 | 0% | 2,174,500 | 194億1307万 | -4.88% | 22.86 | 5.24 |
| 01/23 | 117 | 120 | 115 | 117 | +0.86% | 2,229,500 | 194億1307万 | -5.65% | 22.86 | 5.24 |
| 01/22 | 117 | 119 | 114 | 116 | -2.52% | 5,998,500 | 192億4715万 | -6.45% | 22.67 | 5.2 |
| 01/21 | 123 | 123 | 119 | 119 | -0.83% | 1,563,500 | 197億4492万 | -4.8% | 23.25 | 5.33 |
| 01/20 | 119 | 124 | 119 | 120 | +1.69% | 2,390,200 | 199億1084万 | -4.76% | 23.45 | 5.38 |
| 01/17 | 117 | 118 | 115 | 118 | -1.67% | 2,429,300 | 195億7900万 | -7.09% | 23.06 | 5.29 |
| 01/16 | 121 | 123 | 119 | 120 | 0% | 1,906,700 | 199億1084万 | -5.51% | 23.45 | 5.38 |
| 01/15 | 120 | 122 | 120 | 120 | -0.83% | 1,261,000 | 199億1084万 | -6.25% | 23.45 | 5.38 |
| 01/14 | 120 | 121 | 119 | 121 | +0.83% | 971,700 | 200億7677万 | -6.2% | 23.65 | 5.42 |
| 01/10 | 121 | 122 | 119 | 120 | -1.64% | 1,949,500 | 199億1084万 | -6.98% | 23.45 | 5.38 |
| 01/09 | 122 | 123 | 121 | 122 | -0.81% | 1,040,600 | 202億4269万 | -6.15% | 23.84 | 5.47 |
| 01/08 | 124 | 126 | 123 | 123 | -0.81% | 2,213,300 | 204億861万 | -6.11% | 24.04 | 5.51 |
| 01/07 | 130 | 130 | 124 | 124 | -2.36% | 1,677,000 | 205億7454万 | -6.06% | 24.23 | 5.56 |
| 01/06 | 129 | 132 | 126 | 127 | -0.78% | 2,385,400 | 210億7231万 | -3.79% | 24.82 | 5.69 |
| 2024 | ||||||||||
| 12/30 | 128 | 131 | 127 | 128 | +0.79% | 2,126,800 | 212億3823万 | -3.03% | 25.01 | 6.22 |
| 12/27 | 123 | 127 | 123 | 127 | +2.42% | 2,129,500 | 210億7231万 | -4.51% | 24.82 | 6.17 |
| 12/26 | 124 | 126 | 122 | 124 | 0% | 2,416,900 | 205億7454万 | -7.46% | 24.23 | 6.02 |
| 12/25 | 123 | 127 | 122 | 124 | +0.81% | 2,187,800 | 205億7454万 | -7.46% | 24.23 | 6.02 |
| 12/24 | 123 | 124 | 121 | 123 | -0.81% | 1,632,600 | 204億861万 | -8.89% | 24.04 | 5.97 |
| 12/23 | 123 | 125 | 123 | 124 | +0.81% | 2,502,700 | 205億7454万 | -8.15% | 24.23 | 6.02 |
| 12/20 | 125 | 127 | 123 | 123 | -1.6% | 1,683,200 | 204億861万 | -9.56% | 24.04 | 5.97 |
| 12/19 | 124 | 127 | 123 | 125 | -2.34% | 2,410,400 | 207億4046万 | -8.76% | 24.43 | 6.07 |
| 12/18 | 131 | 132 | 128 | 128 | -2.29% | 2,382,000 | 212億3823万 | -6.57% | 25.01 | 6.22 |
| 12/17 | 131 | 133 | 130 | 131 | +0.77% | 2,347,800 | 217億3600万 | -5.07% | 25.6 | 6.36 |
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 | 158 78,900 12/20 | 34 17,140 9/18 | 12,495,000 24,990 12/20 | - | - | +66.99% 12/19 | -25.47% 11/19 |
| 2009年 3月期 | 256 128,000 6/4 128,000 6/3 | 42 21,450 2/4 21,080 2/3 | 16,235,000 32,470 5/13 | - | - | +92.34% 4/9 | -55.39% 10/10 |
| 2010年 3月期 | 239 119,500 6/22 | 70 6,970 2/8 | 13,271,000 132,710 2/8 | - | - | +37% 1/4 | -37.59% 2/5 |
| 2011年 3月期 | 190 19,000 1/19 | 38 3,830 11/4 3,805 11/2 | 31,658,900 316,589 12/28 | 254億756万 | 50億8819万 | +112.7% 1/4 | -38.84% 3/15 |
| 2012年 3月期 | 141 14,100 7/7 | 59 5,900 11/17 | 13,372,300 133,723 11/30 | 188億5508万 | 78億8971万 | +34.27% 2/2 | -31.46% 9/26 |
| 2013年 3月期 | 102 10,150 5/11 10,180 4/24 | 47 4,790 2/19 4,700 2/18 他2件 | 7,659,400 76,594 4/5 | 136億1310万 | 62億8502万 | +17.55% 4/17 | -15.59% 2/15 |
| 2014年 3月期 | 318 3/31 | 49 4,920 9/2 4,900 6/27 | 61,769,700 617,697 1/30 | 428億9915万 | 65億5247万 | +104.38% 12/2 | -19.67% 6/7 |
| 2015年 3月期 | 1,268 7/7 | 306 4/11 | 142,651,900 4/2 | 1712億9855万 | 412億4589万 | +45.61% 7/7 | -28.68% 8/19 |
| 2016年 3月期 | 504 5/27 | 148 2/12 | 55,345,900 3/1 | 705億9640万 | 208億1223万 | +31.73% 3/1 | -30.05% 1/25 |
| 2017年 3月期 | 259 6/8 | 143 11/9 | 78,980,300 12/12 | 364億2141万 | 211億440万 | +22.98% 12/12 | -16.65% 11/9 |
| 2018年 3月期 | 198 4/3 | 101 12/27 12/26 | 23,099,700 1/25 | 292億4722万 | 159億9115万 | +16.97% 2/28 | -13.99% 8/14 |
| 2019年 3月期 | 298 6/5 | 96 12/25 | 236,875,200 6/5 | 471億8181万 | 151億9951万 | +82.74% 6/5 | -21.02% 12/25 |
| 2020年 3月期 | 290 7/10 | 102 5/14 | 184,075,200 11/20 | 465億2418万 | 163億6368万 | +69.45% 6/10 | -28.11% 3/13 |
| 2021年 3月期 | 294 3/2 | 146 4/3 | 79,446,800 6/24 | 482億9192万 | 239億8170万 | +33.72% 2/24 | -14.2% 5/7 |
| 2022年 3月期 | 288 11/25 | 156 1/27 | 75,854,200 11/11 | 473億637万 | 256億2428万 | +28.85% 11/17 | -15.31% 1/27 |
| 2023年 3月期 | 259 8/10 | 167 5/10 | 27,434,200 7/11 | 425億4288万 | 274億3112万 | +17.25% 8/9 | -5.65% 10/12 |
| 2024年 3月期 | 312 5/12 | 194 10/24 | 19,205,100 5/12 | 514億8288万 | 320億1179万 | +14.38% 5/11 | -9.75% 2/9 |
| 2025年 3月期 | 208 5/10 | 114 1/22 | 8,929,700 2/7 | 343億2192万 | 189億1530万 | +23.98% 2/19 | -24.76% 8/5 |
| 最新 | 154 2025/5/20 | 1,812,500 | 255億5225万 | 0% 154 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- 102%（2.02倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 109%（2.09倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -32%（0.68倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- 455%（5.55倍）
- 2015/12/30 vs 2014/12/30
- -52%（0.48倍）
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- -35%（0.65倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 138%（2.38倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/05/20 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
34円（2007/09/18） - 349%（4.49倍）
154円（5/20）