株価チャート
株価
5/22
- 前日 (5/21)
- 67
- 始値
- 67
- 高値
- 67
- 安値
- 63
- 終値 -4.48%
- 64
- 出来高 +22.91%
- 5,558,000
乖離率
- 株価（5日）
移動平均値 - -3.03%
66 - 株価（25日）
移動平均値 - -17.95%
78 - 出来高（5日）
移動平均値 - -40.48%
9,337,620
2024/12/19～2025/05/22
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 | ||||||||||
| 05/22 | 67 | 67 | 63 | 64 | -4.48% | 5,558,000 | 180億2937万 | -17.95% | 48.66 | 4.12 |
| 05/21 | 65 | 69 | 65 | 67 | +3.08% | 4,522,000 | 188億7449万 | -14.1% | 50.94 | 4.31 |
| 05/20 | 66 | 68 | 64 | 65 | -2.99% | 5,970,000 | 183億1108万 | -17.72% | 49.42 | 4.18 |
| 05/19 | 68 | 69 | 62 | 67 | -1.47% | 11,956,600 | 188億7449万 | -16.25% | 50.94 | 4.31 |
| 05/16 | 73 | 77 | 68 | 68 | -17.07% | 18,681,500 | 191億5620万 | -15% | 51.7 | 4.37 |
| 05/15 | 83 | 85 | 81 | 82 | -4.65% | 5,245,000 | 231億13万 | +1.23% | 62.34 | 5.28 |
| 05/14 | 90 | 90 | 82 | 86 | -6.52% | 11,939,400 | 242億2696万 | +7.5% | 65.39 | 5.53 |
| 05/13 | 88 | 93 | 88 | 92 | +3.37% | 10,852,500 | 259億1722万 | +15% | 69.95 | 5.92 |
| 05/12 | 92 | 92 | 89 | 89 | -1.11% | 4,590,100 | 250億7209万 | +11.25% | 67.67 | 5.73 |
| 05/09 | 94 | 95 | 90 | 90 | -5.26% | 7,241,700 | 253億5380万 | +12.5% | 68.43 | 5.79 |
| 05/08 | 89 | 96 | 87 | 95 | +7.95% | 11,385,900 | 267億6234万 | +18.75% | 72.23 | 6.11 |
| 05/07 | 90 | 92 | 86 | 88 | 0% | 10,236,000 | 247億9038万 | +11.39% | 66.91 | 5.66 |
| 05/02 | 79 | 89 | 78 | 88 | +11.39% | 12,062,100 | 247億9038万 | +11.39% | 66.91 | 5.66 |
| 05/01 | 80 | 80 | 77 | 79 | -2.47% | 3,720,500 | 222億5500万 | 0% | 60.06 | 5.08 |
| 04/30 | 80 | 84 | 77 | 81 | +1.25% | 10,174,200 | 228億1842万 | +2.53% | 61.58 | 5.21 |
| 04/28 | 74 | 82 | 73 | 80 | +11.11% | 10,077,800 | 225億3671万 | 0% | 60.82 | 5.15 |
| 04/25 | 73 | 76 | 72 | 72 | -1.37% | 5,654,600 | 202億8304万 | -11.11% | 54.74 | 4.63 |
| 04/24 | 71 | 76 | 70 | 73 | +4.29% | 6,507,400 | 205億6475万 | -10.98% | 55.5 | 4.7 |
| 04/23 | 72 | 73 | 69 | 70 | -1.41% | 3,451,200 | 197億1962万 | -15.66% | 53.22 | 4.5 |
| 04/22 | 70 | 72 | 69 | 71 | +1.43% | 3,142,900 | 200億133万 | -15.48% | 53.98 | 4.57 |
| 04/21 | 72 | 73 | 69 | 70 | -2.78% | 6,631,800 | 197億1962万 | -18.6% | 53.22 | 4.5 |
| 04/18 | 72 | 74 | 71 | 72 | -2.7% | 6,172,800 | 202億8304万 | -16.28% | 54.74 | 4.63 |
| 04/17 | 76 | 77 | 73 | 74 | -2.63% | 5,492,500 | 208億4646万 | -14.94% | 56.26 | 4.76 |
| 04/16 | 82 | 83 | 76 | 76 | -8.43% | 11,732,600 | 214億987万 | -12.64% | 57.78 | 4.89 |
| 04/15 | 85 | 88 | 83 | 83 | 0% | 4,939,400 | 233億8184万 | -3.49% | 63.1 | 5.34 |
| 04/14 | 91 | 92 | 83 | 83 | -5.68% | 10,226,000 | 233億8184万 | -3.49% | 63.1 | 5.34 |
| 04/11 | 79 | 88 | 78 | 88 | +10% | 10,675,400 | 247億9038万 | +3.53% | 66.91 | 5.66 |
| 04/10 | 86 | 87 | 79 | 80 | +5.26% | 9,093,300 | 225億3671万 | -4.76% | 60.82 | 5.15 |
| 04/09 | 76 | 79 | 73 | 76 | -3.8% | 9,577,000 | 214億987万 | -8.43% | 57.78 | 4.89 |
| 04/08 | 79 | 83 | 76 | 79 | +12.86% | 12,401,400 | 222億5500万 | -4.82% | 60.06 | 5.08 |
| 04/07 | 79 | 85 | 70 | 70 | -18.6% | 16,050,800 | 197億1962万 | -15.66% | 53.22 | 4.5 |
| 04/04 | 87 | 91 | 83 | 86 | +2.38% | 14,884,600 | 242億2696万 | +3.61% | 65.39 | 5.53 |
| 04/03 | 78 | 88 | 78 | 84 | 0% | 7,394,600 | 236億6355万 | +2.44% | 63.86 | 5.4 |
| 04/02 | 97 | 98 | 84 | 84 | -11.58% | 25,523,400 | 236億6355万 | +2.44% | 63.86 | 5.4 |
| 04/01 | 86 | 96 | 84 | 95 | +15.85% | 25,271,200 | 267億6234万 | +15.85% | 72.23 | 6.11 |
| 03/31 | 80 | 86 | 78 | 82 | +1.23% | 11,638,400 | 231億13万 | +2.5% | 62.34 | 5.28 |
| 03/28 | 82 | 88 | 77 | 81 | +1.25% | 26,130,400 | 228億1842万 | +1.25% | 61.58 | 5.21 |
| 03/27 | 87 | 95 | 80 | 80 | -11.11% | 29,646,400 | 225億3671万 | +1.27% | 60.82 | 5.15 |
| 03/26 | 97 | 100 | 90 | 90 | -9.09% | 21,409,200 | 253億5380万 | +15.38% | 68.43 | 5.79 |
| 03/25 | 97 | 102 | 90 | 99 | -2.94% | 31,383,900 | 278億8918万 | +30.26% | 75.27 | 6.37 |
| 03/24 | 108 | 120 | 102 | 102 | -2.86% | 32,627,700 | 287億3431万 | +36% | 77.55 | 6.56 |
| 03/21 | 102 | 108 | 97 | 105 | +3.96% | 20,475,700 | 295億7943万 | +43.84% | 79.83 | 6.75 |
| 03/19 | 109 | 111 | 99 | 101 | +1% | 25,985,300 | 284億5260万 | +42.25% | 76.79 | 6.5 |
| 03/18 | 112 | 116 | 97 | 100 | -8.26% | 35,066,200 | 281億7089万 | +44.93% | 76.03 | 6.43 |
| 03/17 | 92 | 110 | 92 | 109 | +31.33% | 46,721,900 | 307億627万 | +62.69% | 82.87 | 7.01 |
| 03/14 | 88 | 90 | 81 | 83 | 0% | 32,149,300 | 233億8184万 | +27.69% | 63.1 | 5.34 |
| 03/13 | 70 | 83 | 69 | 83 | +25.76% | 36,499,500 | 233億8184万 | +29.69% | 63.1 | 5.34 |
| 03/12 | 67 | 69 | 64 | 66 | -1.49% | 5,058,700 | 185億9278万 | +4.76% | 50.18 | 4.25 |
| 03/11 | 70 | 74 | 66 | 67 | 0% | 11,030,400 | 188億7449万 | +8.06% | 50.94 | 4.31 |
| 03/10 | 68 | 72 | 66 | 67 | +3.08% | 5,239,900 | 188億7449万 | +8.06% | 50.94 | 4.31 |
| 03/07 | 67 | 67 | 63 | 65 | -4.41% | 4,480,600 | 183億1108万 | +6.56% | 49.42 | 4.18 |
| 03/06 | 68 | 73 | 65 | 68 | +7.94% | 8,603,700 | 191億5620万 | +13.33% | 51.7 | 4.37 |
| 03/05 | 67 | 69 | 62 | 63 | -10% | 8,228,400 | 177億4766万 | +5% | 47.9 | 4.05 |
| 03/04 | 67 | 71 | 66 | 70 | +1.45% | 3,877,500 | 197億1962万 | +16.67% | 53.22 | 4.5 |
| 03/03 | 75 | 76 | 69 | 69 | -2.82% | 7,102,700 | 194億3791万 | +16.95% | 52.46 | 4.44 |
| 02/28 | 72 | 75 | 71 | 71 | -4.05% | 5,295,300 | 200億133万 | +22.41% | 53.98 | 4.57 |
| 02/27 | 77 | 77 | 71 | 74 | -6.33% | 9,928,600 | 208億4646万 | +29.82% | 56.26 | 4.76 |
| 02/26 | 71 | 81 | 71 | 79 | +12.86% | 15,084,200 | 222億5500万 | +41.07% | 60.06 | 5.08 |
| 02/25 | 68 | 76 | 67 | 70 | +7.69% | 13,729,400 | 197億1962万 | +27.27% | 53.22 | 4.5 |
| 02/21 | 64 | 67 | 60 | 65 | 0% | 9,834,900 | 183億1108万 | +20.37% | 49.42 | 4.18 |
| 02/20 | 69 | 73 | 63 | 65 | -1.52% | 15,322,000 | 183億1108万 | +20.37% | 49.42 | 4.18 |
| 02/19 | 54 | 70 | 53 | 66 | +22.22% | 11,416,700 | 185億9278万 | +24.53% | 50.18 | 4.25 |
| 02/18 | 52 | 55 | 52 | 54 | +5.88% | 2,957,800 | 152億1228万 | +1.89% | 41.06 | 3.47 |
| 02/17 | 54 | 54 | 51 | 51 | -7.27% | 4,042,700 | 143億6715万 | -1.92% | 38.78 | 3.28 |
| 02/14 | 55 | 57 | 53 | 55 | 0% | 2,508,900 | 154億9399万 | +5.77% | 41.82 | 3.54 |
| 02/13 | 55 | 57 | 53 | 55 | +1.85% | 3,608,600 | 154億9399万 | +5.77% | 41.82 | 3.54 |
| 02/12 | 55 | 55 | 53 | 54 | -1.82% | 1,075,900 | 152億1228万 | +3.85% | 41.06 | 3.47 |
| 02/10 | 54 | 55 | 54 | 55 | +1.85% | 487,100 | 154億9399万 | +5.77% | 41.82 | 3.54 |
| 02/07 | 54 | 55 | 53 | 54 | 0% | 486,500 | 152億1228万 | +5.88% | 41.06 | 3.47 |
| 02/06 | 53 | 55 | 53 | 54 | +1.89% | 1,134,600 | 152億1228万 | +5.88% | 41.06 | 3.47 |
| 02/05 | 54 | 55 | 53 | 53 | 0% | 576,300 | 149億3057万 | +3.92% | 40.3 | 3.41 |
| 02/04 | 55 | 55 | 53 | 53 | 0% | 837,200 | 149億3057万 | +6% | 40.3 | 3.41 |
| 02/03 | 55 | 55 | 53 | 53 | -3.64% | 1,133,100 | 149億3057万 | +6% | 40.3 | 3.41 |
| 01/31 | 53 | 55 | 52 | 55 | +3.77% | 1,250,500 | 154億9399万 | +10% | 41.82 | 3.54 |
| 01/30 | 55 | 55 | 53 | 53 | 0% | 2,540,900 | 149億3057万 | +8.16% | 40.3 | 3.41 |
| 01/29 | 55 | 56 | 53 | 53 | -3.64% | 2,474,600 | 149億3057万 | +8.16% | 40.3 | 3.41 |
| 01/28 | 55 | 56 | 53 | 55 | 0% | 1,345,700 | 154億9399万 | +12.24% | 41.82 | 3.54 |
| 01/27 | 52 | 56 | 52 | 55 | +5.77% | 3,586,900 | 154億9399万 | +14.58% | 41.82 | 3.54 |
| 01/24 | 50 | 53 | 50 | 52 | +4% | 3,872,800 | 146億4886万 | +8.33% | 39.54 | 3.35 |
| 01/23 | 50 | 51 | 50 | 50 | 0% | 611,000 | 140億8544万 | +4.17% | 38.01 | 3.22 |
| 01/22 | 49 | 51 | 49 | 50 | +2.04% | 640,100 | 140億8544万 | +4.17% | 38.01 | 3.22 |
| 01/21 | 50 | 50 | 48 | 49 | -2% | 1,918,900 | 138億373万 | +2.08% | 37.25 | 3.15 |
| 01/20 | 49 | 51 | 48 | 50 | 0% | 1,684,400 | 140億8544万 | +4.17% | 38.01 | 3.22 |
| 01/17 | 50 | 50 | 48 | 50 | -1.96% | 2,145,500 | 140億8544万 | +4.17% | 38.01 | 3.22 |
| 01/16 | 52 | 52 | 50 | 51 | -1.92% | 1,603,100 | 143億6715万 | +6.25% | 38.78 | 3.28 |
| 01/15 | 50 | 53 | 50 | 52 | +6.12% | 3,459,800 | 146億4886万 | +10.64% | 39.54 | 3.35 |
| 01/14 | 49 | 52 | 49 | 49 | +2.08% | 3,391,900 | 138億373万 | +4.26% | 37.25 | 3.15 |
| 01/10 | 48 | 49 | 47 | 48 | -2.04% | 1,413,700 | 135億2202万 | +2.13% | 36.49 | 3.09 |
| 01/09 | 48 | 49 | 47 | 49 | 0% | 1,094,200 | 138億373万 | +4.26% | 37.25 | 3.15 |
| 01/08 | 49 | 49 | 47 | 49 | 0% | 1,253,300 | 138億373万 | +4.26% | 37.25 | 3.15 |
| 01/07 | 49 | 50 | 48 | 49 | +2.08% | 1,791,100 | 138億373万 | +4.26% | 37.25 | 3.15 |
| 01/06 | 49 | 50 | 47 | 48 | -2.04% | 1,639,700 | 135億2202万 | +2.13% | 36.49 | 3.09 |
| 2024 | ||||||||||
| 12/30 | 48 | 52 | 48 | 49 | +4.26% | 2,905,400 | 138億373万 | +6.52% | 120.66 | 3.52 |
| 12/27 | 47 | 48 | 45 | 47 | +6.82% | 1,113,000 | 132億4031万 | +2.17% | 115.73 | 3.37 |
| 12/26 | 44 | 45 | 44 | 44 | -2.22% | 782,500 | 123億9519万 | -4.35% | 108.35 | 3.16 |
| 12/25 | 44 | 45 | 43 | 45 | +2.27% | 670,800 | 126億7690万 | -4.26% | 110.81 | 3.23 |
| 12/24 | 46 | 46 | 43 | 44 | -4.35% | 1,459,100 | 123億9519万 | -6.38% | 108.35 | 3.16 |
| 12/23 | 47 | 47 | 45 | 46 | 0% | 1,279,000 | 129億5861万 | -2.13% | 113.27 | 3.3 |
| 12/20 | 46 | 47 | 45 | 46 | 0% | 583,200 | 129億5861万 | -2.13% | 113.27 | 3.3 |
| 12/19 | 46 | 47 | 45 | 46 | -2.13% | 758,900 | 129億5861万 | -2.13% | 113.27 | 3.3 |
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 | 112 37 1/22 | 44 9/19 9/18 | 9,217,000 11/14 | - | - | +36.13% 10/2 | -22.48% 1/16 |
| 2008年 12月期 | 71 3/3 | 21 10/7 | 13,557,000 3/3 | - | - | +15.23% 2/25 | -31.02% 10/8 |
| 2009年 12月期 | 45 6/22 | 18 3/16 3/13 他12件 | 8,346,000 7/31 | - | - | +72.13% 4/13 | -19.56% 10/5 |
| 2010年 12月期 | 38 4/27 | 20 11/4 11/2 他5件 | 2,709,000 3/18 | 71億9977万 | 37億8935万 | +27.71% 3/17 | -16.07% 5/19 |
| 2011年 12月期 | 30 7/22 | 17 3/16 3/15 | 7,267,000 7/21 | 56億8403万 | 32億2095万 | +26.09% 7/22 | -24.12% 3/15 |
| 2012年 12月期 | 27 3/26 | 15 11/14 | 3,917,000 3/26 | 51億1562万 | 28億4201万 | +114.54% 1/28 | -13.48% 5/17 |
| 2013年 12月期 | 72 11/14 | 20 1/7 1/4 | 57,669,000 1/28 | 136億4167万 | 37億8935万 | +47.9% 4/26 | -22.29% 6/7 |
| 2014年 12月期 | 58 1/21 1/20 | 40 5/22 5/21 | 7,657,000 9/24 | 159億121万 | 109億6635万 | +12.29% 9/1 | -9.82% 2/14 |
| 2015年 12月期 | 58 6/26 | 35 8/25 | 27,585,000 6/26 | 159億3485万 | 96億3266万 | +10.51% 2/10 | -19.7% 8/25 |
| 2016年 12月期 | 43 12/2 4/8 他2件 | 31 6/27 | 2,529,000 12/2 | 118億8343万 | 85億5224万 | +12.3% 12/6 | -10.91% 6/28 |
| 2017年 12月期 | 40 3/7 3/6 他11件 | 33 12/25 4/26 他12件 | 2,553,000 6/20 | 111億3595万 | 92億9639万 | +48.88% 1/18 | -8.94% 4/14 |
| 2018年 12月期 | 57 1/18 | 23 12/26 12/25 | 57,818,000 1/18 | 160億5740万 | 64億7930万 | +21.87% 11/26 | -19.35% 12/25 |
| 2019年 12月期 | 39 3/26 | 24 1/4 | 6,310,700 3/26 | 109億8664万 | 67億6101万 | +14.38% 3/11 | -6.43% 8/16 |
| 2020年 12月期 | 39 7/8 | 18 3/17 3/13 | 32,754,100 6/9 | 109億8664万 | 50億7076万 | +33.93% 6/9 | -28.57% 3/13 |
| 2021年 12月期 | 31 3/1 | 22 12/30 12/29 他9件 | 5,440,800 1/21 | 87億3297万 | 61億9759万 | +17.25% 2/9 | -7.24% 1/25 |
| 2022年 12月期 | 34 3/15 | 20 2/25 2/24 他2件 | 19,903,100 3/15 | 95億7810万 | 56億3417万 | +46.25% 3/15 | -9.01% 7/15 |
| 2023年 12月期 | 28 6/2 3/2 他2件 | 21 4/5 4/4 他7件 | 4,389,000 6/2 | 78億8785万 | 59億1588万 | +19.66% 3/1 | -13.25% 3/31 |
| 2024年 12月期 | 90 3/6 | 22 2/14 2/9 | 40,608,000 3/4 | 253億5380万 | 61億9759万 | +162.31% 3/5 | -29.11% 8/5 |
| 最新 | 64 2025/5/22 | 5,558,000 | 180億2937万 | -17.95% 78 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -19%（0.81倍）
- 1985/12/28 vs 1984/12/28
- 150%（2.5倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 51%（1.51倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 44%（1.44倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 175%（2.75倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 113%（2.13倍）
- 2025/05/22 vs 2024/12/30
- 31%（1.31倍）
- 過去安値
15円（2012/11/14） - 327%（4.27倍）
64円（5/22）