株価チャート

株価

12/9

前日 (12/8): 1,568
始値: 1,568
高値: 1,570
安値: 1,550
終値 -1.08%: 1,551
出来高 +6.74%: 9,500

乖離率

株価（5日） 移動平均値: -0.26%
1,555
株価（25日） 移動平均値: -4.08%
1,617
出来高（5日） 移動平均値: -22.76%
12,300

2025/07/14～2025/12/09

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
12/09	1,568	1,570	1,550	1,551	-1.08%	9,500	182億5934万	-4.08%	11.52	0.68
12/08	1,571	1,592	1,558	1,568	+0.64%	8,900	184億5947万	-3.27%	11.65	0.69
12/05	1,546	1,571	1,533	1,558	+0.13%	11,600	183億4175万	-4.12%	11.57	0.69
12/04	1,543	1,570	1,538	1,556	+0.97%	17,100	183億1820万	-4.6%	11.56	0.69
12/03	1,561	1,579	1,541	1,541	-2.1%	14,400	181億4161万	-5.86%	11.45	0.68
12/02	1,578	1,578	1,558	1,574	-0.38%	6,900	185億3011万	-4.43%	11.69	0.69
12/01	1,623	1,623	1,580	1,580	-2.29%	6,000	186億74万	-4.42%	11.74	0.7
11/28	1,620	1,637	1,612	1,617	-0.55%	7,600	190億3633万	-2.59%	12.01	0.71
11/27	1,631	1,648	1,620	1,626	-1.87%	11,100	191億4228万	-2.4%	12.08	0.72
11/26	1,622	1,659	1,622	1,657	+2.73%	11,800	195億724万	-0.78%	12.31	0.73
11/25	1,654	1,654	1,600	1,613	-0.06%	15,000	189億8924万	-3.64%	11.98	0.71
11/21	1,555	1,616	1,555	1,614	+3.4%	9,500	190億101万	-3.99%	11.99	0.71
11/20	1,577	1,577	1,558	1,561	-0.45%	13,500	183億7706万	-7.47%	11.6	0.69
11/19	1,591	1,591	1,559	1,568	-0.82%	8,100	184億5947万	-7.6%	11.65	0.69
11/18	1,581	1,592	1,569	1,581	-0.69%	16,300	186億1252万	-7.16%	11.74	0.7
11/17	1,701	1,701	1,582	1,592	-5.8%	27,200	187億4202万	-6.74%	11.83	0.7
11/14	1,684	1,693	1,671	1,690	+0.6%	14,400	198億9573万	-1.17%	12.55	0.74
11/13	1,699	1,708	1,674	1,680	-0.77%	6,900	197億7801万	-1.75%	12.48	0.74
11/12	1,658	1,711	1,658	1,693	+1.93%	27,400	199億3105万	-0.7%	12.58	0.75
11/11	1,687	1,699	1,647	1,661	-0.89%	13,900	195億5433万	-2.35%	12.34	0.73
11/10	1,665	1,677	1,641	1,676	+0.3%	17,600	197億3092万	-1.24%	12.45	0.74
11/07	1,642	1,680	1,641	1,671	+1.27%	19,000	196億7205万	-1.07%	12.41	0.74
11/06	1,652	1,665	1,650	1,650	-0.66%	16,000	194億2483万	-1.79%	12.26	0.73
11/05	1,680	1,705	1,650	1,661	-1.01%	16,800	195億5433万	-0.84%	12.34	0.73
11/04	1,646	1,700	1,646	1,678	+1.33%	17,900	197億5446万	+0.54%	12.46	0.74
10/31	1,669	1,676	1,641	1,656	-0.84%	20,900	194億9546万	-0.36%	12.3	0.73
10/30	1,680	1,695	1,663	1,670	-1.65%	20,200	196億6028万	+0.85%	12.41	0.74
10/29	1,700	1,705	1,683	1,698	-0.99%	25,800	199億8991万	+2.97%	12.61	0.75
10/28	1,780	1,780	1,702	1,715	-3.81%	25,700	201億9005万	+4.57%	12.74	0.76
10/27	1,759	1,799	1,750	1,783	+2.53%	15,300	209億9059万	+9.45%	13.24	0.79
10/24	1,771	1,771	1,734	1,739	-1.31%	16,600	204億7259万	+7.61%	12.92	0.77
10/23	1,737	1,780	1,732	1,762	+0.63%	21,100	207億4336万	+9.85%	13.09	0.78
10/22	1,733	1,789	1,733	1,751	+1.57%	25,300	206億1386万	+10.06%	13.01	0.77
10/21	1,757	1,758	1,709	1,724	-2.71%	22,300	202億9600万	+9.18%	12.81	0.76
10/20	1,807	1,815	1,754	1,772	-0.39%	21,800	208億6109万	+13.01%	13.16	0.78
10/17	1,751	1,820	1,750	1,779	+1.37%	27,100	209億4350万	+14.48%	13.22	0.78
10/16	1,819	1,859	1,755	1,755	-3.04%	42,000	206億6095万	+13.96%	13.04	0.77
10/15	1,701	1,854	1,681	1,810	+4.81%	57,500	213億845万	+18.53%	13.45	0.8
10/14	1,646	1,745	1,629	1,727	+2.43%	41,900	203億3132万	+14.22%	12.83	0.76
10/10	1,650	1,715	1,634	1,686	+1.69%	55,200	198億4864万	+12.47%	12.52	0.74
10/09	1,680	1,689	1,647	1,658	-1.66%	40,900	195億1901万	+11.42%	12.32	0.73
10/08	1,594	1,714	1,591	1,686	+7.18%	101,400	198億4864万	+14%	12.52	0.74
10/07	1,586	1,610	1,573	1,573	-1.38%	44,400	185億1834万	+7.15%	11.68	0.69
10/06	1,628	1,628	1,568	1,595	+3.24%	149,300	187億7733万	+9.17%	11.85	0.7
10/03	1,479	1,584	1,479	1,545	+3.48%	54,000	181億8870万	+6.26%	11.48	0.68
10/02	1,470	1,509	1,456	1,493	+3.68%	20,400	175億7653万	+3.04%	11.09	0.66
10/01	1,500	1,500	1,436	1,440	-4.45%	27,400	169億5258万	-0.41%	10.7	0.63
09/30	1,522	1,522	1,482	1,507	-0.99%	13,400	177億4134万	+4.29%	11.19	0.66
09/29	1,523	1,529	1,504	1,522	+1.06%	14,800	179億1793万	+5.62%	11.31	0.67
09/26	1,487	1,509	1,486	1,506	+0.8%	13,600	177億2957万	+4.8%	11.19	0.66
09/25	1,544	1,544	1,491	1,494	-0.86%	30,000	175億8830万	+4.26%	11.1	0.66
09/24	1,467	1,507	1,461	1,507	+3.22%	23,000	177億4134万	+5.38%	11.19	0.66
09/22	1,460	1,471	1,455	1,460	+0.55%	17,500	171億8803万	+2.31%	10.85	0.64
09/19	1,450	1,454	1,445	1,452	+0.41%	16,600	170億9385万	+1.89%	10.79	0.64
09/18	1,448	1,450	1,441	1,446	0%	10,100	170億2321万	+1.54%	10.74	0.64
09/17	1,443	1,446	1,435	1,446	0%	5,700	170億2321万	+1.69%	10.74	0.64
09/16	1,446	1,446	1,443	1,446	+0.14%	10,800	170億2321万	+1.76%	10.74	0.64
09/12	1,439	1,444	1,436	1,444	-0.07%	10,800	169億9967万	+1.76%	10.73	0.64
09/11	1,435	1,445	1,432	1,445	+0.98%	5,800	170億1144万	+1.9%	10.73	0.64
09/10	1,432	1,437	1,425	1,431	-0.21%	8,600	168億4662万	+1.06%	10.63	0.63
09/09	1,431	1,446	1,429	1,434	+0.56%	12,600	168億8194万	+1.34%	10.65	0.63
09/08	1,425	1,426	1,420	1,426	+0.21%	5,900	167億8776万	+0.99%	10.59	0.63
09/05	1,420	1,425	1,415	1,423	+0.42%	9,500	167億5244万	+0.85%	10.57	0.63
09/04	1,416	1,418	1,410	1,417	+0.07%	8,700	166億8181万	+0.57%	10.53	0.62
09/03	1,414	1,416	1,409	1,416	+0.14%	12,600	166億7003万	+0.64%	10.52	0.62
09/02	1,415	1,415	1,411	1,414	+0.14%	6,200	166億4649万	+0.64%	10.5	0.62
09/01	1,415	1,415	1,409	1,412	+0.07%	3,300	166億2294万	+0.57%	10.49	0.62
08/29	1,412	1,412	1,408	1,411	-0.35%	4,900	166億1117万	+0.64%	10.48	0.62
08/28	1,422	1,423	1,410	1,416	+0.07%	7,600	166億7003万	+1.07%	10.52	0.62
08/27	1,409	1,416	1,408	1,415	+0.43%	9,200	166億5826万	+1.07%	10.51	0.62
08/26	1,416	1,421	1,409	1,409	-0.7%	6,800	165億8763万	+0.79%	10.47	0.62
08/25	1,425	1,425	1,419	1,419	-0.14%	11,600	167億535万	+1.57%	10.54	0.63
08/22	1,413	1,421	1,412	1,421	+0.71%	6,800	167億2890万	+1.86%	10.56	0.63
08/21	1,419	1,419	1,410	1,411	-0.21%	6,700	166億1117万	+1.29%	10.48	0.62
08/20	1,418	1,418	1,407	1,414	-0.14%	5,300	166億4649万	+1.58%	10.5	0.62
08/19	1,420	1,421	1,411	1,416	-0.28%	9,600	166億7003万	+1.8%	10.52	0.62
08/18	1,423	1,423	1,411	1,420	-0.21%	6,900	167億1712万	+2.16%	10.55	0.63
08/15	1,424	1,425	1,418	1,423	+0.21%	12,900	167億5244万	+2.45%	10.57	0.63
08/14	1,412	1,420	1,412	1,420	+0.57%	12,600	167億1712万	+2.38%	10.55	0.63
08/13	1,416	1,416	1,406	1,412	+0.14%	6,900	166億2294万	+1.95%	10.49	0.62
08/12	1,410	1,414	1,400	1,410	+0.21%	15,500	165億9940万	+1.95%	10.47	0.62
08/08	1,400	1,407	1,397	1,407	+0.5%	4,900	165億6408万	+1.81%	10.45	0.62
08/07	1,406	1,406	1,389	1,400	-0.43%	3,900	164億8167万	+1.45%	10.4	0.62
08/06	1,390	1,406	1,382	1,406	+1.08%	11,000	165億5231万	+2.03%	10.44	0.62
08/05	1,387	1,391	1,384	1,391	+0.94%	6,400	163億7572万	+1.09%	10.33	0.61
08/04	1,386	1,387	1,377	1,378	-0.65%	3,300	162億2267万	+0.22%	10.24	0.61
08/01	1,381	1,387	1,378	1,387	+0.65%	4,100	163億2863万	+0.95%	10.3	0.61
07/31	1,369	1,378	1,369	1,378	+0.8%	3,500	162億2267万	+0.36%	10.24	0.61
07/30	1,372	1,380	1,367	1,367	-0.36%	6,600	160億9317万	-0.36%	10.15	0.6
07/29	1,376	1,382	1,372	1,372	-0.29%	5,100	161億5204万	-0.07%	10.19	0.6
07/28	1,378	1,385	1,376	1,376	-0.15%	5,500	161億9913万	+0.22%	10.22	0.61
07/25	1,398	1,398	1,378	1,378	-0.65%	8,100	162億2267万	+0.36%	10.24	0.61
07/24	1,384	1,393	1,375	1,387	+0.22%	7,600	163億2863万	+1.09%	10.3	0.61
07/23	1,374	1,384	1,372	1,384	+0.95%	7,100	162億9331万	+0.87%	10.28	0.61
07/22	1,386	1,386	1,371	1,371	-0.15%	5,300	161億4027万	0%	10.18	0.6
07/18	1,377	1,377	1,373	1,373	-0.29%	3,500	161億6381万	+0.15%	10.2	0.6
07/17	1,375	1,384	1,375	1,377	+0.07%	2,200	162億1090万	+0.44%	10.23	0.61
07/16	1,379	1,387	1,376	1,376	-0.22%	4,700	161億9913万	+0.44%	10.22	0.61
07/15	1,387	1,391	1,379	1,379	-1.36%	10,300	162億3445万	+0.66%	10.24	0.61
07/14	1,396	1,408	1,371	1,398	+0.87%	22,900	164億5813万	+2.04%	10.38	0.62

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 5月期	772 7/6	545 1/24	51,600 4/8	-	-	+24.49% 6/10	-10.59% 8/17
2009年 5月期	940 6/10	466 10/7	185,400 6/10	-	-	+14.69% 5/11	-18.34% 10/8
2010年 5月期	1,001 8/24	699 3/3	112,300 8/12	-	-	+13.75% 8/14	-12.15% 11/20
2011年 5月期	923 2/17	611 3/15	69,200 12/22	108億6555万	71億9269万	+11.34% 1/17	-24.55% 3/15
2012年 5月期	770 7/25	655 5/31	34,500 11/8	90億6444万	77億1066万	+4.28% 2/23	-10.43% 6/4
2013年 5月期	1,298 5/20	625 6/4	437,300 5/20	152億8005万	73億5750万	+35.84% 5/20	-16.51% 6/7
2014年 5月期	1,015 7/24	745 6/27	86,000 7/24	119億4858万	87億7014万	+16.53% 7/24	-6.15% 8/22
2015年 5月期	1,280 5/7	872 6/6	117,800 5/7	150億6896万	102億6572万	+11.81% 5/7	-6.63% 10/14
2016年 5月期	1,360 5/31	956 2/12	371,400 5/24	160億1077万	112億5463万	+20.15% 5/24	-10.61% 1/21
2017年 5月期	1,649 12/21	1,215 6/24	745,700 6/29	194億1306万	143億374万	+12.17% 7/13	-10.38% 8/18
2018年 5月期	1,820 12/6	1,407 8/14	38,200 10/4	214億2617万	165億6408万	+7.74% 11/1	-9.04% 2/6
2019年 5月期	1,710 7/10	1,208 12/25	30,200 1/30	201億3119万	142億2133万	+7.48% 9/25	-10.19% 12/26
2020年 5月期	1,573 12/9	869 3/13	56,700 7/10	185億1834万	102億3041万	+26.67% 3/27	-25.66% 3/13
2021年 5月期	1,695 4/6	1,300 7/10	23,000 9/28	199億5460万	153億441万	+11.1% 9/28	-9.63% 7/10
2022年 5月期	1,868 5/2	1,321 12/3	46,600 5/30	219億9126万	155億5163万	+10.27% 5/6	-8.39% 6/20
2023年 5月期	1,860 6/8	1,368 12/8	86,400 1/6	218億9708万	161億495万	+9.86% 1/26	-10.51% 9/27
2024年 5月期	1,546 9/20	1,366 1/12	177,100 1/22	182億47万	160億8140万	+7.7% 9/19	-4.63% 10/16
2025年 5月期	1,476 7/10	1,310 4/7	52,400 7/10	173億7639万	154億2214万	+4.84% 9/26	-5.11% 4/7
最新	1,551 2025/12/9		9,500	182億5934万		-4.08% 1,617