株価チャート
株価
5/30
- 前日 (5/29)
- 1,118
- 始値
- 1,118
- 高値
- 1,130
- 安値
- 1,118
- 終値 +1.07%
- 1,130
- 出来高 -10.57%
- 29,600
乖離率
- 株価（5日）
移動平均値 - +1.07%
1,118 - 株価（25日）
移動平均値 - +3.29%
1,094 - 出来高（5日）
移動平均値 - -17.09%
35,700
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 1,118 | 1,130 | 1,118 | 1,130 | +1.07% | 29,600 | 116億7651万 | +3.29% | 12.81 | 2.38 |
| 05/29 | 1,110 | 1,120 | 1,105 | 1,118 | +0.72% | 33,100 | 115億5251万 | +2.57% | 12.68 | 2.35 |
| 05/28 | 1,125 | 1,126 | 1,110 | 1,110 | -0.8% | 33,300 | 114億6985万 | +2.02% | 12.59 | 2.34 |
| 05/27 | 1,120 | 1,125 | 1,114 | 1,119 | +0.36% | 39,000 | 115億6284万 | +2.85% | 12.69 | 2.36 |
| 05/26 | 1,120 | 1,136 | 1,110 | 1,115 | +0.45% | 43,500 | 115億2151万 | +2.67% | 12.64 | 2.35 |
| 05/23 | 1,117 | 1,121 | 1,092 | 1,110 | -0.54% | 47,900 | 114億6985万 | +2.4% | 12.59 | 2.34 |
| 05/22 | 1,101 | 1,120 | 1,100 | 1,116 | +1.36% | 36,900 | 115億3185万 | +3.24% | 12.65 | 2.35 |
| 05/21 | 1,109 | 1,118 | 1,101 | 1,101 | +0.09% | 31,000 | 112億6014万 | +2.23% | 12.48 | 2.32 |
| 05/20 | 1,119 | 1,122 | 1,100 | 1,100 | -0.81% | 52,900 | 112億4991万 | +2.42% | 12.47 | 2.32 |
| 05/19 | 1,100 | 1,109 | 1,094 | 1,109 | +0.82% | 48,900 | 113億4196万 | +3.74% | 12.57 | 2.34 |
| 05/16 | 1,104 | 1,110 | 1,088 | 1,100 | -0.27% | 48,000 | 112億4991万 | +3.48% | 12.47 | 2.32 |
| 05/15 | 1,098 | 1,108 | 1,094 | 1,103 | +0.73% | 46,000 | 112億8060万 | +4.25% | 12.51 | 2.32 |
| 05/14 | 1,084 | 1,095 | 1,071 | 1,095 | +0.83% | 38,500 | 111億9878万 | +4.29% | 12.42 | 2.31 |
| 05/13 | 1,099 | 1,106 | 1,084 | 1,086 | -0.55% | 45,600 | 111億673万 | +3.92% | 12.31 | 2.29 |
| 05/12 | 1,084 | 1,100 | 1,084 | 1,092 | +1.68% | 43,900 | 111億6810万 | +4.8% | 12.38 | 2.3 |
| 05/09 | 1,066 | 1,080 | 1,066 | 1,074 | +1.03% | 23,600 | 109億8401万 | +3.37% | 12.18 | 2.26 |
| 05/08 | 1,094 | 1,094 | 1,058 | 1,063 | -2.39% | 54,300 | 108億7151万 | +2.41% | 12.05 | 2.24 |
| 05/07 | 1,066 | 1,093 | 1,066 | 1,089 | +2.25% | 86,200 | 111億3741万 | +5.32% | 12.35 | 2.29 |
| 05/02 | 1,087 | 1,088 | 1,056 | 1,065 | -1.11% | 30,300 | 108億9196万 | +3.4% | 12.07 | 2.24 |
| 05/01 | 1,110 | 1,113 | 1,077 | 1,077 | -2.97% | 39,700 | 110億1469万 | +4.87% | 12.21 | 2.27 |
| 04/30 | 1,091 | 1,115 | 1,088 | 1,110 | +2.12% | 89,200 | 113億5219万 | +8.5% | 12.59 | 2.34 |
| 04/28 | 1,064 | 1,098 | 1,063 | 1,087 | +2.94% | 150,700 | 111億1696万 | +6.78% | 12.32 | 2.29 |
| 04/25 | 1,045 | 1,056 | 1,038 | 1,056 | +1.44% | 45,600 | 107億9992万 | +4.14% | 11.97 | 2.22 |
| 04/24 | 1,065 | 1,071 | 1,041 | 1,041 | -2.98% | 32,700 | 106億4651万 | +2.97% | 11.8 | 2.19 |
| 04/23 | 1,065 | 1,076 | 1,063 | 1,073 | +2.19% | 50,400 | 109億7378万 | +6.34% | 12.17 | 2.26 |
| 04/22 | 1,067 | 1,074 | 1,046 | 1,050 | -1.78% | 41,300 | 107億3856万 | +4.48% | 11.9 | 2.21 |
| 04/21 | 1,081 | 1,087 | 1,060 | 1,069 | -2.11% | 39,500 | 109億3287万 | +6.69% | 12.12 | 2.25 |
| 04/18 | 1,095 | 1,100 | 1,081 | 1,092 | +1.11% | 108,500 | 111億6810万 | +9.42% | 12.38 | 2.3 |
| 04/17 | 1,053 | 1,084 | 1,052 | 1,080 | +2.56% | 109,600 | 110億4537万 | +8.76% | 12.24 | 2.27 |
| 04/16 | 1,034 | 1,059 | 1,034 | 1,053 | +1.84% | 92,500 | 107億6924万 | +6.36% | 11.94 | 2.22 |
| 04/15 | 1,040 | 1,054 | 1,034 | 1,034 | -0.29% | 60,000 | 105億7492万 | +4.66% | 11.72 | 2.18 |
| 04/14 | 1,020 | 1,039 | 1,015 | 1,037 | +1.97% | 66,900 | 93億2283万 | +5.17% | 11.76 | 2.18 |
| 04/11 | 960 | 1,017 | 960 | 1,017 | +4.31% | 105,000 | 91億4303万 | +3.46% | 11.53 | 2.14 |
| 04/10 | 994 | 994 | 961 | 975 | +2.74% | 76,900 | 87億6544万 | -0.61% | 11.05 | 2.05 |
| 04/09 | 981 | 981 | 925 | 949 | -3.26% | 104,700 | 85億3169万 | -3.16% | 10.76 | 2 |
| 04/08 | 945 | 1,001 | 945 | 981 | +9.73% | 115,800 | 88億1938万 | +0.1% | 11.12 | 2.07 |
| 04/07 | 931 | 933 | 882 | 894 | -8.59% | 221,900 | 80億3723万 | -8.59% | 10.14 | 1.88 |
| 04/04 | 988 | 994 | 951 | 978 | -2.4% | 183,800 | 87億9241万 | -0.2% | 11.09 | 2.06 |
| 04/03 | 1,012 | 1,032 | 1,000 | 1,002 | -3.75% | 121,000 | 90億818万 | +2.35% | 11.36 | 2.11 |
| 04/02 | 1,036 | 1,064 | 1,036 | 1,041 | +0.39% | 122,600 | 93億5879万 | +6.66% | 11.8 | 2.19 |
| 04/01 | 1,010 | 1,054 | 994 | 1,037 | +6.8% | 397,400 | 93億2283万 | +6.69% | 11.76 | 2.18 |
| 03/31 | 972 | 991 | 958 | 971 | -0.92% | 97,400 | 87億2948万 | +0.21% | 11.01 | 2.04 |
| 03/28 | 980 | 987 | 980 | 980 | -0.61% | 15,800 | 88億1039万 | +1.14% | 11.11 | 2.06 |
| 03/27 | 985 | 989 | 980 | 986 | -0.1% | 43,000 | 88億6433万 | +1.75% | 11.18 | 2.08 |
| 03/26 | 988 | 989 | 983 | 987 | -0.1% | 24,900 | 88億7332万 | +1.86% | 11.19 | 2.08 |
| 03/25 | 989 | 994 | 985 | 988 | +0.71% | 32,700 | 88億8231万 | +1.96% | 11.2 | 2.08 |
| 03/24 | 986 | 989 | 981 | 981 | -0.51% | 27,300 | 88億1938万 | +1.34% | 11.12 | 2.07 |
| 03/21 | 982 | 993 | 980 | 986 | +0.41% | 48,000 | 88億6433万 | +1.86% | 11.18 | 2.08 |
| 03/19 | 981 | 991 | 976 | 982 | +0.1% | 38,800 | 88億2837万 | +1.55% | 11.13 | 2.07 |
| 03/18 | 975 | 996 | 975 | 981 | +1.34% | 115,300 | 88億1938万 | +1.45% | 11.12 | 2.07 |
| 03/17 | 978 | 978 | 966 | 968 | -0.41% | 50,800 | 87億251万 | +0.1% | 10.98 | 2.04 |
| 03/14 | 968 | 984 | 967 | 972 | -0.51% | 96,300 | 87億3847万 | +0.52% | 11.02 | 2.05 |
| 03/13 | 1,001 | 1,015 | 950 | 977 | -2.3% | 667,300 | 87億8342万 | +1.03% | 11.08 | 2.06 |
| 03/12 | 991 | 1,029 | 974 | 1,000 | +0.6% | 240,600 | 89億9020万 | +3.52% | 11.34 | 2.11 |
| 03/11 | 971 | 995 | 968 | 994 | +1.64% | 78,300 | 89億3625万 | +3.11% | 11.27 | 2.09 |
| 03/10 | 962 | 978 | 959 | 978 | +1.35% | 40,900 | 87億9241万 | +1.56% | 11.09 | 2.06 |
| 03/07 | 960 | 971 | 960 | 965 | +0.21% | 16,700 | 86億7554万 | +0.1% | 10.94 | 2.03 |
| 03/06 | 968 | 968 | 958 | 963 | +0.94% | 28,000 | 86億5756万 | -0.41% | 10.92 | 2.03 |
| 03/05 | 946 | 954 | 937 | 954 | +0.85% | 17,800 | 85億7665万 | -1.75% | 10.82 | 2.01 |
| 03/04 | 945 | 951 | 936 | 946 | +0.11% | 20,500 | 85億472万 | -2.87% | 10.73 | 1.99 |
| 03/03 | 935 | 946 | 935 | 945 | +1.61% | 72,100 | 84億9573万 | -3.37% | 10.71 | 1.99 |
| 02/28 | 948 | 949 | 919 | 930 | -2.82% | 77,000 | 83億6088万 | -5.2% | 10.54 | 1.96 |
| 02/27 | 933 | 957 | 933 | 957 | +2.57% | 26,600 | 86億362万 | -2.84% | 10.85 | 2.02 |
| 02/26 | 950 | 955 | 933 | 933 | -1.79% | 67,800 | 83億8785万 | -5.66% | 10.58 | 1.96 |
| 02/25 | 951 | 957 | 950 | 950 | -1.14% | 37,900 | 85億4069万 | -4.23% | 10.77 | 2 |
| 02/21 | 972 | 975 | 961 | 961 | -1.13% | 35,100 | 86億3958万 | -3.32% | 10.9 | 2.02 |
| 02/20 | 980 | 980 | 970 | 972 | -0.82% | 32,500 | 87億3847万 | -2.31% | 11.02 | 2.05 |
| 02/19 | 981 | 982 | 977 | 980 | -0.1% | 23,600 | 88億1039万 | -1.61% | 11.11 | 2.06 |
| 02/18 | 975 | 982 | 975 | 981 | +0.62% | 30,000 | 88億1938万 | -1.6% | 11.12 | 2.07 |
| 02/17 | 976 | 976 | 968 | 975 | -0.1% | 31,700 | 87億6544万 | -2.3% | 11.05 | 2.05 |
| 02/14 | 977 | 979 | 965 | 976 | +0.41% | 35,600 | 87億7443万 | -2.4% | 11.07 | 2.06 |
| 02/13 | 977 | 979 | 972 | 972 | -0.1% | 20,100 | 87億3847万 | -2.99% | 11.02 | 2.05 |
| 02/12 | 972 | 984 | 971 | 973 | +0.1% | 52,300 | 87億4746万 | -3.18% | 11.03 | 2.05 |
| 02/10 | 970 | 981 | 967 | 972 | +0.31% | 51,000 | 87億3847万 | -3.57% | 11.02 | 2.05 |
| 02/07 | 972 | 976 | 969 | 969 | -0.62% | 28,000 | 87億1150万 | -4.25% | 10.99 | 2.04 |
| 02/06 | 969 | 989 | 969 | 975 | +0.83% | 60,100 | 87億6544万 | -4.04% | 11.05 | 2.05 |
| 02/05 | 961 | 967 | 950 | 967 | +0.1% | 73,900 | 86億9352万 | -5.1% | 10.96 | 2.04 |
| 02/04 | 960 | 967 | 955 | 966 | +1.68% | 78,700 | 86億8453万 | -5.57% | 10.95 | 2.03 |
| 02/03 | 951 | 962 | 947 | 950 | -1.45% | 149,900 | 85億4069万 | -7.41% | 10.77 | 2 |
| 01/31 | 987 | 990 | 962 | 964 | -3.12% | 265,200 | 86億6655万 | -6.32% | 20.84 | 1.76 |
| 01/30 | 998 | 1,009 | 989 | 995 | -5.78% | 454,500 | 89億4524万 | -3.59% | 21.51 | 1.82 |
| 01/29 | 1,053 | 1,058 | 1,041 | 1,056 | +1.05% | 221,800 | 94億9365万 | +2.23% | 22.83 | 1.93 |
| 01/28 | 1,043 | 1,054 | 1,039 | 1,045 | +0.38% | 116,300 | 93億9475万 | +1.36% | 22.6 | 1.91 |
| 01/27 | 1,047 | 1,050 | 1,041 | 1,041 | -0.38% | 74,200 | 93億5879万 | +1.07% | 22.51 | 1.9 |
| 01/24 | 1,045 | 1,046 | 1,037 | 1,045 | +1.36% | 65,000 | 93億9475万 | +1.46% | 22.6 | 1.91 |
| 01/23 | 1,034 | 1,045 | 1,031 | 1,031 | +0.1% | 71,400 | 92億6889万 | +0.1% | 22.29 | 1.89 |
| 01/22 | 1,035 | 1,039 | 1,025 | 1,030 | -0.48% | 50,600 | 92億5990万 | +0.1% | 22.27 | 1.88 |
| 01/21 | 1,027 | 1,045 | 1,026 | 1,035 | +1.67% | 141,500 | 93億485万 | +0.98% | 22.38 | 1.89 |
| 01/20 | 1,002 | 1,018 | 999 | 1,018 | +1.7% | 131,300 | 91億5202万 | -0.59% | 22.01 | 1.86 |
| 01/17 | 988 | 1,001 | 988 | 1,001 | +0.91% | 66,100 | 89億9919万 | -2.15% | 21.64 | 1.83 |
| 01/16 | 999 | 1,005 | 986 | 992 | -0.5% | 94,100 | 89億1827万 | -2.94% | 21.45 | 1.81 |
| 01/15 | 1,002 | 1,014 | 986 | 997 | -0.6% | 112,800 | 89億6322万 | -2.45% | 21.56 | 1.82 |
| 01/14 | 1,016 | 1,020 | 997 | 1,003 | -1.08% | 139,400 | 90億1717万 | -1.86% | 21.69 | 1.83 |
| 01/10 | 1,014 | 1,021 | 1,010 | 1,014 | +0.3% | 52,800 | 91億1606万 | -0.78% | 21.93 | 1.85 |
| 01/09 | 1,021 | 1,023 | 1,009 | 1,011 | -1.46% | 96,700 | 90億8909万 | -0.98% | 21.86 | 1.85 |
| 01/08 | 1,040 | 1,041 | 1,025 | 1,026 | -2.29% | 102,100 | 92億2394万 | +0.49% | 22.19 | 1.88 |
| 01/07 | 1,062 | 1,067 | 1,045 | 1,050 | -0.1% | 99,500 | 94億3971万 | +3.04% | 22.7 | 1.92 |
| 01/06 | 1,083 | 1,090 | 1,051 | 1,051 | -2.32% | 132,300 | 94億4870万 | +3.44% | 22.73 | 1.92 |
| 2024 | ||||||||||
| 12/30 | 1,075 | 1,093 | 1,068 | 1,076 | +0.56% | 102,800 | 96億7345万 | +6.22% | 23.27 | 1.97 |
| 12/27 | 1,070 | 1,077 | 1,058 | 1,070 | +2.49% | 86,200 | 96億1951万 | +6.05% | 23.14 | 1.96 |
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 | |
| 2016年 1月期 | 1,983 11,900 10/21 | 521 3,125 9/2 | 13,147,800 2,191,300 10/6 | 152億9150万 | 38億9375万 | +46.78% 10/9 | -30.61% 2/12 |
| 2017年 1月期 | 2,800 8,400 1/18 | 726 2,177 2/12 | 1,493,700 497,900 1/18 | 232億5456万 | 57億9952万 | +44.51% 1/17 | -21.88% 6/24 |
| 2018年 1月期 | 2,681 3/3 | 1,905 9/6 | 596,000 3/3 | 222億6624万 | 158億6255万 | +8.37% 10/30 | -15.26% 2/14 |
| 2019年 1月期 | 2,094 2/1 | 1,199 8/16 | 1,336,400 7/10 | 174億9160万 | 100億1836万 | +19.56% 10/1 | -20.45% 12/25 |
| 2020年 1月期 | 1,455 4/1 | 1,186 1/30 | 226,600 1/29 | 121億5739万 | 99億974万 | +6.43% 3/18 | -25.94% 3/9 |
| 2021年 1月期 | 2,020 1/20 | 583 3/13 | 346,100 9/10 | 168億7831万 | 48億7131万 | +30.42% 10/15 | -39.84% 3/13 |
| 2022年 1月期 | 1,882 3/12 | 1,217 12/27 12/21 | 782,100 9/10 | 157億2523万 | 106億1674万 | +7.78% 9/9 | -11.29% 7/20 |
| 2023年 1月期 | 1,399 2/17 | 833 10/13 | 1,694,200 7/20 | 122億1690万 | 74億8883万 | +8.41% 11/15 | -14.59% 10/13 |
| 2024年 1月期 | 1,341 6/13 | 851 3/14 | 2,251,100 6/13 | 120億5585万 | 76億5066万 | +28.71% 6/15 | -18.11% 9/12 |
| 2025年 1月期 | 1,171 3/8 | 724 8/5 | 1,256,500 9/5 | 105億2752万 | 65億890万 | +13.66% 9/5 | -24.37% 8/5 |
| 最新 | 1,130 2025/5/30 | 29,600 | 116億7651万 | +3.29% 1,094 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/05/30 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
521円（2015/09/02） - 117%（2.17倍）
1,130円（5/30）