株価チャート
株価
5/14
- 前日 (5/13)
- 1,232
- 始値
- 1,301
- 高値
- 1,328
- 安値
- 1,283
- 終値 +7.79%
- 1,328
- 出来高 +176.4%
- 133,500
乖離率
- 株価（5日）
移動平均値 - +6.33%
1,249 - 株価（25日）
移動平均値 - +12.16%
1,184 - 出来高（5日）
移動平均値 - +145.58%
54,360
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 1,301 | 1,328 | 1,283 | 1,328 | +7.79% | 133,500 | 181億9360万 | +12.16% | 10.29 | 0.69 |
| 05/13 | 1,244 | 1,258 | 1,232 | 1,232 | -0.88% | 48,300 | 168億7840万 | +4.58% | 9.54 | 0.64 |
| 05/12 | 1,237 | 1,246 | 1,233 | 1,243 | +1.55% | 38,200 | 170億2910万 | +5.34% | 9.63 | 0.64 |
| 05/09 | 1,214 | 1,225 | 1,211 | 1,224 | +0.49% | 32,300 | 167億6880万 | +3.55% | 9.48 | 0.63 |
| 05/08 | 1,217 | 1,219 | 1,204 | 1,218 | -0.16% | 19,500 | 166億8660万 | +2.78% | 9.43 | 0.63 |
| 05/07 | 1,205 | 1,220 | 1,193 | 1,220 | +1.5% | 50,200 | 167億1400万 | +2.61% | 9.45 | 0.63 |
| 05/02 | 1,202 | 1,213 | 1,197 | 1,202 | +0.17% | 27,600 | 164億6740万 | +0.67% | 9.31 | 0.62 |
| 05/01 | 1,201 | 1,201 | 1,193 | 1,200 | -0.17% | 20,600 | 164億4000万 | -0.17% | 9.29 | 0.62 |
| 04/30 | 1,205 | 1,205 | 1,190 | 1,202 | -0.08% | 36,000 | 164億6740万 | -0.66% | 9.31 | 0.62 |
| 04/28 | 1,206 | 1,212 | 1,201 | 1,203 | -0.25% | 24,500 | 164億8110万 | -1.15% | 9.32 | 0.62 |
| 04/25 | 1,189 | 1,206 | 1,189 | 1,206 | +1.52% | 33,700 | 165億2220万 | -1.55% | 9.34 | 0.62 |
| 04/24 | 1,190 | 1,194 | 1,182 | 1,188 | +0.85% | 26,400 | 162億7560万 | -3.57% | 9.2 | 0.62 |
| 04/23 | 1,179 | 1,187 | 1,174 | 1,178 | +1.38% | 33,500 | 161億3860万 | -5% | 9.12 | 0.61 |
| 04/22 | 1,170 | 1,185 | 1,156 | 1,162 | -0.43% | 34,300 | 159億1940万 | -6.97% | 9 | 0.6 |
| 04/21 | 1,170 | 1,176 | 1,164 | 1,167 | -0.51% | 31,600 | 159億8790万 | -7.16% | 9.04 | 0.6 |
| 04/18 | 1,145 | 1,175 | 1,145 | 1,173 | +2.45% | 37,300 | 160億7010万 | -7.27% | 9.09 | 0.61 |
| 04/17 | 1,137 | 1,147 | 1,137 | 1,145 | +0.26% | 27,800 | 156億8650万 | -9.98% | 8.87 | 0.59 |
| 04/16 | 1,156 | 1,156 | 1,140 | 1,142 | -1.47% | 43,000 | 156億4540万 | -10.85% | 8.85 | 0.59 |
| 04/15 | 1,169 | 1,172 | 1,158 | 1,159 | -0.43% | 38,600 | 158億7830万 | -10.16% | 8.98 | 0.6 |
| 04/14 | 1,153 | 1,171 | 1,146 | 1,164 | +2.56% | 35,000 | 159億4680万 | -10.39% | 9.02 | 0.6 |
| 04/11 | 1,110 | 1,144 | 1,088 | 1,135 | -1.99% | 67,200 | 155億4950万 | -13.16% | 8.79 | 0.59 |
| 04/10 | 1,200 | 1,202 | 1,151 | 1,158 | +6.73% | 58,200 | 158億6460万 | -12.07% | 8.97 | 0.6 |
| 04/09 | 1,123 | 1,147 | 1,083 | 1,085 | -5.57% | 93,700 | 148億6450万 | -18.11% | 8.4 | 0.56 |
| 04/08 | 1,144 | 1,189 | 1,142 | 1,149 | +3.98% | 58,300 | 157億4130万 | -14.06% | 8.9 | 0.6 |
| 04/07 | 1,112 | 1,129 | 1,070 | 1,105 | -7.45% | 111,800 | 151億3850万 | -17.97% | 8.56 | 0.57 |
| 04/04 | 1,260 | 1,261 | 1,182 | 1,194 | -7.01% | 129,100 | 163億5780万 | -12.08% | 9.25 | 0.62 |
| 04/03 | 1,265 | 1,288 | 1,257 | 1,284 | -0.85% | 115,800 | 175億9080万 | -6% | 9.95 | 0.67 |
| 04/02 | 1,304 | 1,308 | 1,295 | 1,295 | -0.15% | 50,900 | 177億4150万 | -5.41% | 10.03 | 0.67 |
| 04/01 | 1,309 | 1,324 | 1,297 | 1,297 | -0.23% | 84,000 | 177億6890万 | -5.47% | 10.05 | 0.67 |
| 03/31 | 1,348 | 1,348 | 1,300 | 1,300 | -4.13% | 101,600 | 178億1000万 | -5.45% | 14.26 | 0.67 |
| 03/28 | 1,366 | 1,369 | 1,352 | 1,356 | -3.69% | 83,200 | 185億7720万 | -1.67% | 15.09 | 0.71 |
| 03/27 | 1,394 | 1,408 | 1,389 | 1,408 | +0.64% | 69,600 | 192億8960万 | +2.03% | 15.67 | 0.74 |
| 03/26 | 1,391 | 1,399 | 1,384 | 1,399 | +1.01% | 43,400 | 191億6630万 | +1.45% | 15.57 | 0.73 |
| 03/25 | 1,386 | 1,395 | 1,381 | 1,385 | +0.07% | 35,300 | 189億7450万 | +0.44% | 15.41 | 0.73 |
| 03/24 | 1,397 | 1,397 | 1,384 | 1,384 | -0.57% | 34,200 | 189億6080万 | +0.36% | 15.4 | 0.73 |
| 03/21 | 1,393 | 1,394 | 1,385 | 1,392 | -0.22% | 25,400 | 190億7040万 | +0.87% | 15.49 | 0.73 |
| 03/19 | 1,385 | 1,396 | 1,383 | 1,395 | +0.94% | 32,300 | 191億1150万 | +1.01% | 15.52 | 0.73 |
| 03/18 | 1,375 | 1,390 | 1,375 | 1,382 | +0.51% | 35,300 | 189億3340万 | 0% | 15.38 | 0.73 |
| 03/17 | 1,364 | 1,380 | 1,364 | 1,375 | +1.18% | 44,300 | 188億3750万 | -0.58% | 15.3 | 0.72 |
| 03/14 | 1,364 | 1,367 | 1,359 | 1,359 | -0.37% | 43,200 | 186億1830万 | -1.81% | 15.12 | 0.71 |
| 03/13 | 1,370 | 1,371 | 1,362 | 1,364 | +0.07% | 25,500 | 186億8680万 | -1.59% | 15.18 | 0.72 |
| 03/12 | 1,361 | 1,370 | 1,356 | 1,363 | +0.15% | 33,400 | 186億7310万 | -1.73% | 15.17 | 0.72 |
| 03/11 | 1,368 | 1,368 | 1,343 | 1,361 | -1.16% | 65,200 | 186億4570万 | -1.95% | 15.14 | 0.72 |
| 03/10 | 1,377 | 1,378 | 1,373 | 1,377 | +0.07% | 26,800 | 188億6490万 | -0.94% | 15.32 | 0.72 |
| 03/07 | 1,374 | 1,382 | 1,367 | 1,376 | -0.29% | 43,600 | 188億5120万 | -1.08% | 15.31 | 0.72 |
| 03/06 | 1,373 | 1,385 | 1,373 | 1,380 | +0.73% | 35,600 | 189億600万 | -0.93% | 15.36 | 0.73 |
| 03/05 | 1,390 | 1,400 | 1,367 | 1,370 | -1.01% | 62,900 | 187億6900万 | -1.65% | 15.24 | 0.72 |
| 03/04 | 1,389 | 1,389 | 1,376 | 1,384 | -0.14% | 23,200 | 189億6080万 | -0.79% | 15.4 | 0.73 |
| 03/03 | 1,389 | 1,392 | 1,380 | 1,386 | +0.58% | 31,500 | 189億8820万 | -0.65% | 15.42 | 0.73 |
| 02/28 | 1,381 | 1,384 | 1,367 | 1,378 | -0.86% | 52,000 | 188億7860万 | -1.22% | 15.33 | 0.72 |
| 02/27 | 1,378 | 1,390 | 1,377 | 1,390 | +1.16% | 38,700 | 190億4300万 | -0.5% | 15.47 | 0.73 |
| 02/26 | 1,373 | 1,378 | 1,367 | 1,374 | 0% | 34,700 | 188億2380万 | -1.65% | 15.29 | 0.72 |
| 02/25 | 1,368 | 1,382 | 1,366 | 1,374 | 0% | 34,100 | 188億2380万 | -1.58% | 15.29 | 0.72 |
| 02/21 | 1,379 | 1,379 | 1,362 | 1,374 | -0.36% | 55,000 | 188億2380万 | -1.51% | 15.29 | 0.72 |
| 02/20 | 1,379 | 1,385 | 1,373 | 1,379 | 0% | 47,700 | 188億9230万 | -1.15% | 15.35 | 0.72 |
| 02/19 | 1,387 | 1,390 | 1,378 | 1,379 | -0.65% | 36,700 | 188億9230万 | -1.08% | 15.35 | 0.72 |
| 02/18 | 1,398 | 1,398 | 1,388 | 1,388 | -0.86% | 25,200 | 190億1560万 | -0.36% | 15.45 | 0.73 |
| 02/17 | 1,393 | 1,404 | 1,392 | 1,400 | +0.36% | 25,000 | 191億8000万 | +0.57% | 15.58 | 0.74 |
| 02/14 | 1,407 | 1,408 | 1,395 | 1,395 | -1.06% | 33,900 | 191億1150万 | +0.29% | 15.52 | 0.73 |
| 02/13 | 1,409 | 1,420 | 1,402 | 1,410 | +0.21% | 60,600 | 193億1700万 | +1.37% | 15.69 | 0.74 |
| 02/12 | 1,405 | 1,411 | 1,387 | 1,407 | -0.5% | 61,200 | 192億7590万 | +1.22% | 15.66 | 0.74 |
| 02/10 | 1,400 | 1,419 | 1,396 | 1,414 | +0.28% | 25,900 | 193億7180万 | +1.73% | 15.73 | 0.74 |
| 02/07 | 1,405 | 1,410 | 1,403 | 1,410 | 0% | 13,800 | 193億1700万 | +1.51% | 15.69 | 0.74 |
| 02/06 | 1,401 | 1,410 | 1,399 | 1,410 | +0.57% | 13,900 | 193億1700万 | +1.59% | 15.69 | 0.74 |
| 02/05 | 1,405 | 1,412 | 1,389 | 1,402 | +0.65% | 26,300 | 192億740万 | +1.08% | 15.6 | 0.74 |
| 02/04 | 1,401 | 1,413 | 1,393 | 1,393 | +0.87% | 34,700 | 190億8410万 | +0.58% | 15.5 | 0.73 |
| 02/03 | 1,395 | 1,395 | 1,372 | 1,381 | -2.13% | 60,000 | 189億1970万 | -0.14% | 15.37 | 0.73 |
| 01/31 | 1,411 | 1,412 | 1,401 | 1,411 | 0% | 33,400 | 193億3070万 | +2.1% | 15.7 | 0.74 |
| 01/30 | 1,413 | 1,413 | 1,402 | 1,411 | -0.14% | 31,000 | 193億3070万 | +2.32% | 15.7 | 0.74 |
| 01/29 | 1,402 | 1,418 | 1,402 | 1,413 | +0.86% | 45,800 | 193億5810万 | +2.61% | 15.72 | 0.74 |
| 01/28 | 1,390 | 1,409 | 1,389 | 1,401 | +0.07% | 29,200 | 191億9370万 | +1.89% | 15.59 | 0.74 |
| 01/27 | 1,395 | 1,409 | 1,395 | 1,400 | +0.5% | 35,300 | 191億8000万 | +1.89% | 15.58 | 0.74 |
| 01/24 | 1,397 | 1,403 | 1,390 | 1,393 | -0.29% | 21,800 | 190億8410万 | +1.46% | 15.5 | 0.73 |
| 01/23 | 1,436 | 1,443 | 1,394 | 1,397 | -1.76% | 42,500 | 191億3890万 | +1.75% | 15.55 | 0.73 |
| 01/22 | 1,375 | 1,425 | 1,375 | 1,422 | +3.42% | 121,500 | 194億8140万 | +3.64% | 15.82 | 0.75 |
| 01/21 | 1,375 | 1,379 | 1,367 | 1,375 | +0.22% | 29,700 | 188億3750万 | +0.29% | 15.3 | 0.72 |
| 01/20 | 1,351 | 1,380 | 1,351 | 1,372 | +1.63% | 53,900 | 187億9640万 | 0% | 15.27 | 0.72 |
| 01/17 | 1,356 | 1,359 | 1,341 | 1,350 | -0.59% | 36,100 | 184億9500万 | -1.6% | 15.02 | 0.71 |
| 01/16 | 1,369 | 1,378 | 1,358 | 1,358 | -0.51% | 34,500 | 186億460万 | -1.16% | 15.11 | 0.71 |
| 01/15 | 1,345 | 1,366 | 1,345 | 1,365 | +1.49% | 35,300 | 187億50万 | -0.73% | 15.19 | 0.72 |
| 01/14 | 1,360 | 1,360 | 1,342 | 1,345 | -1.18% | 59,700 | 184億2650万 | -2.18% | 14.97 | 0.71 |
| 01/10 | 1,365 | 1,372 | 1,357 | 1,361 | -0.8% | 52,100 | 186億4570万 | -1.23% | 15.14 | 0.72 |
| 01/09 | 1,389 | 1,389 | 1,371 | 1,372 | -1.37% | 36,000 | 187億9640万 | -0.51% | 15.27 | 0.72 |
| 01/08 | 1,406 | 1,418 | 1,388 | 1,391 | -1% | 48,100 | 190億5670万 | +0.87% | 15.48 | 0.73 |
| 01/07 | 1,390 | 1,407 | 1,367 | 1,405 | +1.08% | 54,500 | 192億4850万 | +1.96% | 15.63 | 0.74 |
| 01/06 | 1,387 | 1,395 | 1,367 | 1,390 | +0.22% | 53,300 | 190億4300万 | +1.02% | 15.47 | 0.73 |
| 2024 | ||||||||||
| 12/30 | 1,400 | 1,400 | 1,385 | 1,387 | -0.57% | 53,100 | 190億190万 | +0.87% | 15.55 | 0.75 |
| 12/27 | 1,386 | 1,395 | 1,380 | 1,395 | +1.6% | 50,600 | 191億1150万 | +1.45% | 15.64 | 0.75 |
| 12/26 | 1,355 | 1,375 | 1,355 | 1,373 | +0.88% | 60,700 | 188億1010万 | -0.15% | 15.4 | 0.74 |
| 12/25 | 1,364 | 1,369 | 1,353 | 1,361 | +0.37% | 54,800 | 186億4570万 | -1.09% | 15.26 | 0.74 |
| 12/24 | 1,360 | 1,361 | 1,346 | 1,356 | +0.15% | 52,100 | 185億7720万 | -1.53% | 15.21 | 0.73 |
| 12/23 | 1,336 | 1,359 | 1,334 | 1,354 | +1.35% | 64,600 | 185億4980万 | -1.81% | 15.18 | 0.73 |
| 12/20 | 1,365 | 1,368 | 1,336 | 1,336 | -1.55% | 53,300 | 183億320万 | -3.26% | 14.98 | 0.72 |
| 12/19 | 1,360 | 1,365 | 1,344 | 1,357 | -0.37% | 41,600 | 185億9090万 | -1.95% | 15.22 | 0.73 |
| 12/18 | 1,363 | 1,374 | 1,362 | 1,362 | -0.87% | 33,100 | 186億5940万 | -1.73% | 15.27 | 0.74 |
| 12/17 | 1,385 | 1,385 | 1,371 | 1,374 | -0.58% | 42,000 | 188億2380万 | -1.01% | 15.41 | 0.74 |
| 12/16 | 1,381 | 1,391 | 1,376 | 1,382 | +0.22% | 36,400 | 189億3340万 | -0.5% | 15.5 | 0.75 |
| 12/13 | 1,382 | 1,387 | 1,372 | 1,379 | -0.58% | 37,500 | 188億9230万 | -0.72% | 15.46 | 0.75 |
| 12/12 | 1,402 | 1,402 | 1,387 | 1,387 | -0.29% | 29,300 | 190億190万 | -0.43% | 15.55 | 0.75 |
| 12/11 | 1,390 | 1,396 | 1,385 | 1,391 | +0.14% | 25,400 | 190億5670万 | -0.36% | 15.6 | 0.75 |
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 | 728 3/25 | 601 3/31 | 9,400 3/31 | - | - | +5.77% 5/7 | - |
| 2009年 3月期 | 863 6/5 | 179 10/28 10/27 | 802,400 7/30 | - | - | +29.86% 5/20 | -39.5% 7/30 |
| 2010年 3月期 | 576 3/31 3/11 | 222 4/6 4/1 | 431,900 1/15 | 133億7356万 | - | +36.59% 6/1 | -23.54% 7/13 |
| 2011年 3月期 | 772 5/6 | 343 3/15 | 462,200 4/26 | 179億2429万 | 79億6377万 | +24.38% 11/24 | -41.52% 3/15 |
| 2012年 3月期 | 614 6/10 | 420 9/26 | 731,200 6/10 | 142億5585万 | 97億5156万 | +15.66% 11/4 | -16.7% 8/22 |
| 2013年 3月期 | 597 4/2 | 303 7/25 | 319,800 5/14 | 138億6114万 | 70億3505万 | +18.71% 1/7 | -19.25% 7/25 |
| 2014年 3月期 | 533 5/21 | 374 4/2 | 425,400 9/30 | 123億7519万 | 86億8353万 | +20.68% 5/21 | -13.11% 6/7 |
| 2015年 3月期 | 594 9/4 | 404 4/11 | 785,400 2/10 | 108億2202万 | 73億6043万 | +13.15% 9/3 | -10.83% 10/16 |
| 2016年 3月期 | 620 12/17 | 416 2/12 | 449,600 4/24 | 112億9571万 | 75億7906万 | +11.72% 12/9 | -16.15% 2/12 |
| 2017年 3月期 | 788 3/6 | 390 6/24 | 1,048,900 6/9 | 143億5649万 | 71億537万 | +17.95% 2/23 | -14.48% 4/6 |
| 2018年 3月期 | 1,485 3/13 | 564 4/17 | 1,142,400 2/9 | 270億5506万 | 102億7546万 | +21.05% 9/11 | -12.52% 2/6 |
| 2019年 3月期 | 1,720 5/22 | 838 12/25 | 888,500 5/11 | 313億3650万 | 144億1360万 | +19.65% 11/9 | -18.57% 12/25 |
| 2020年 3月期 | 1,333 1/14 | 752 3/19 | 296,100 1/6 | 209億2810万 | 118億640万 | +14.12% 1/9 | -23.63% 3/19 |
| 2021年 3月期 | 1,520 3/19 | 771 4/2 | 606,500 3/19 | 208億2400万 | 105億6270万 | +25.98% 6/3 | -9.5% 7/1 |
| 2022年 3月期 | 1,625 1/12 | 1,280 4/2 | 466,100 5/12 | 222億6250万 | 175億3600万 | +12.03% 1/5 | -9.19% 10/6 |
| 2023年 3月期 | 1,438 3/9 | 1,188 10/3 | 151,300 10/3 | 197億60万 | 162億7560万 | +5.72% 3/9 | -8.78% 10/3 |
| 2024年 3月期 | 2,129 3/8 | 1,322 4/7 4/6 | 241,600 1/5 | 291億6730万 | 181億1140万 | +12.31% 1/15 | -8.02% 8/17 |
| 2025年 3月期 | 2,029 4/1 | 1,221 8/5 | 150,300 11/11 | 277億9730万 | 167億2770万 | +5.16% 10/21 | -23.76% 8/5 |
| 最新 | 1,328 2025/5/14 | 133,500 | 181億9360万 | +12.16% 1,184 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 75%（1.75倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/05/14 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
179円（2008/10/28） - 642%（7.42倍）
1,328円（5/14）