株価チャート
株価
5/28
- 前日 (5/27)
- 13,270
- 始値
- 13,330
- 高値
- 13,530
- 安値
- 13,290
- 終値 +0.83%
- 13,380
- 出来高 +31.1%
- 27,400
乖離率
- 株価（5日）
移動平均値 - +0.18%
13,356 - 株価（25日）
移動平均値 - -0.64%
13,466 - 出来高（5日）
移動平均値 - +45.74%
18,800
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 13,330 | 13,530 | 13,290 | 13,380 | +0.83% | 27,400 | 1802億5536万 | -0.64% | 13.67 | 1.39 |
| 05/27 | 13,360 | 13,420 | 13,270 | 13,270 | -0.67% | 20,900 | 1787億7344万 | -1.37% | 13.56 | 1.38 |
| 05/26 | 13,400 | 13,490 | 13,340 | 13,360 | -0.15% | 13,900 | 1799億8592万 | -0.58% | 13.65 | 1.39 |
| 05/23 | 13,490 | 13,510 | 13,380 | 13,380 | -0.07% | 18,200 | 1802億5536万 | -0.28% | 13.67 | 1.39 |
| 05/22 | 13,320 | 13,560 | 13,320 | 13,390 | -0.15% | 13,600 | 1803億9008万 | -0.04% | 13.68 | 1.39 |
| 05/21 | 13,460 | 13,480 | 13,360 | 13,410 | -0.37% | 12,000 | 1806億5952万 | +0.25% | 13.7 | 1.39 |
| 05/20 | 13,450 | 13,650 | 13,370 | 13,460 | +0.07% | 21,800 | 1813億3312万 | +0.81% | 13.75 | 1.4 |
| 05/19 | 13,450 | 13,490 | 13,240 | 13,450 | 0% | 19,300 | 1811億9840万 | +0.91% | 13.74 | 1.39 |
| 05/16 | 13,320 | 13,460 | 13,310 | 13,450 | +0.6% | 21,700 | 1811億9840万 | +1.19% | 13.74 | 1.39 |
| 05/15 | 13,360 | 13,650 | 13,320 | 13,370 | -0.74% | 16,500 | 1801億2064万 | +0.85% | 13.66 | 1.39 |
| 05/14 | 13,620 | 13,620 | 13,360 | 13,470 | -1.68% | 31,300 | 1814億6784万 | +2.01% | 13.76 | 1.4 |
| 05/13 | 13,840 | 13,890 | 13,600 | 13,700 | -1.58% | 35,800 | 1845億6640万 | +4.02% | 13.99 | 1.42 |
| 05/12 | 13,960 | 14,130 | 13,820 | 13,920 | -0.29% | 29,100 | 1875億3024万 | +6.11% | 14.22 | 1.44 |
| 05/09 | 13,830 | 14,080 | 13,830 | 13,960 | +0.29% | 32,400 | 1880億6912万 | +6.83% | 14.26 | 1.45 |
| 05/08 | 13,850 | 13,980 | 13,800 | 13,920 | +0.51% | 34,900 | 1875億3024万 | +6.91% | 14.22 | 1.44 |
| 05/07 | 14,000 | 14,150 | 13,830 | 13,850 | -0.79% | 52,100 | 1865億8720万 | +6.71% | 14.15 | 1.44 |
| 05/02 | 13,630 | 14,140 | 13,610 | 13,960 | +2.35% | 85,400 | 1880億6912万 | +7.76% | 14.26 | 1.45 |
| 05/01 | 13,500 | 13,710 | 13,470 | 13,640 | +2.33% | 75,300 | 1837億5808万 | +5.61% | 13.93 | 1.41 |
| 04/30 | 13,070 | 13,480 | 12,960 | 13,330 | +2.85% | 105,800 | 1795億8176万 | +3.45% | 13.62 | 1.38 |
| 04/28 | 13,140 | 13,360 | 12,930 | 12,960 | -3.93% | 261,200 | 1745億9712万 | +0.73% | 13.24 | 1.34 |
| 04/25 | 13,400 | 13,570 | 13,350 | 13,490 | +0.75% | 191,300 | 1817億3728万 | +4.92% | 13.78 | 1.4 |
| 04/24 | 13,000 | 13,790 | 13,000 | 13,390 | +2.45% | 325,500 | 1803億9008万 | +4.38% | 13.68 | 1.39 |
| 04/23 | 13,000 | 13,180 | 13,000 | 13,070 | +0.38% | 95,500 | 1760億7904万 | +2.14% | 13.35 | 1.36 |
| 04/22 | 13,000 | 13,070 | 12,870 | 13,020 | -0.23% | 64,000 | 1754億544万 | +1.91% | 13.3 | 1.35 |
| 04/21 | 13,090 | 13,130 | 12,970 | 13,050 | -0.23% | 47,000 | 1758億960万 | +2.34% | 13.33 | 1.35 |
| 04/18 | 13,000 | 13,090 | 12,920 | 13,080 | +1.63% | 68,200 | 1762億1376万 | +2.85% | 13.36 | 1.36 |
| 04/17 | 12,850 | 13,000 | 12,800 | 12,870 | +0.16% | 51,300 | 1733億8464万 | +1.43% | 13.15 | 1.33 |
| 04/16 | 12,980 | 12,980 | 12,840 | 12,850 | +0.23% | 42,400 | 1731億1520万 | +1.44% | 13.13 | 1.33 |
| 04/15 | 13,020 | 13,050 | 12,800 | 12,820 | -0.85% | 46,600 | 1727億1104万 | +1.29% | 13.1 | 1.33 |
| 04/14 | 12,900 | 13,020 | 12,820 | 12,930 | +1.09% | 36,500 | 1741億9296万 | +2.17% | 13.21 | 1.34 |
| 04/11 | 12,770 | 12,860 | 12,640 | 12,790 | -0.7% | 48,500 | 1723億688万 | +1.1% | 13.06 | 1.33 |
| 04/10 | 12,980 | 13,010 | 12,700 | 12,880 | +2.79% | 62,000 | 1735億1936万 | +1.75% | 13.16 | 1.34 |
| 04/09 | 12,450 | 12,700 | 12,400 | 12,530 | -0.4% | 42,500 | 1688億416万 | -0.99% | 12.8 | 1.3 |
| 04/08 | 12,360 | 12,810 | 12,360 | 12,580 | +4.31% | 68,100 | 1694億7776万 | -0.67% | 12.85 | 1.3 |
| 04/07 | 12,120 | 12,360 | 11,980 | 12,060 | -4.51% | 69,300 | 1624億7232万 | -4.83% | 12.32 | 1.25 |
| 04/04 | 12,470 | 12,730 | 12,370 | 12,630 | +1.85% | 92,900 | 1701億5136万 | -0.5% | 12.9 | 1.31 |
| 04/03 | 12,170 | 12,450 | 12,080 | 12,400 | -1.82% | 78,000 | 1670億5280万 | -2.32% | 12.67 | 1.29 |
| 04/02 | 12,730 | 12,780 | 12,520 | 12,630 | -1.1% | 63,800 | 1701億5136万 | -0.52% | 12.9 | 1.31 |
| 04/01 | 12,980 | 13,060 | 12,770 | 12,770 | -1.01% | 67,000 | 1720億3744万 | +0.61% | 13.04 | 1.32 |
| 03/31 | 13,070 | 13,110 | 12,780 | 12,900 | -2.57% | 65,000 | 1737億8880万 | +1.72% | 13.18 | 1.34 |
| 03/28 | 12,990 | 13,390 | 12,800 | 13,240 | +1.92% | 68,300 | 1783億6928万 | +4.55% | 13.52 | 1.37 |
| 03/27 | 12,860 | 12,990 | 12,790 | 12,990 | +0.93% | 24,700 | 1750億128万 | +2.79% | 13.27 | 1.35 |
| 03/26 | 12,850 | 12,920 | 12,720 | 12,870 | +0.16% | 18,600 | 1733億8464万 | +2.01% | 13.15 | 1.33 |
| 03/25 | 12,800 | 12,850 | 12,660 | 12,850 | +0.78% | 12,400 | 1731億1520万 | +1.98% | 13.13 | 1.33 |
| 03/24 | 12,870 | 12,890 | 12,670 | 12,750 | +0.08% | 13,500 | 1717億6800万 | +1.21% | 13.02 | 1.32 |
| 03/21 | 12,670 | 12,800 | 12,670 | 12,740 | +1.03% | 22,200 | 1716億3328万 | +1.14% | 13.01 | 1.32 |
| 03/19 | 12,480 | 12,650 | 12,480 | 12,610 | +0.4% | 14,100 | 1698億8192万 | +0.19% | 12.88 | 1.31 |
| 03/18 | 12,460 | 12,660 | 12,450 | 12,560 | +1.21% | 20,100 | 1692億832万 | -0.17% | 12.83 | 1.3 |
| 03/17 | 12,470 | 12,550 | 12,410 | 12,410 | +1.72% | 24,700 | 1671億8752万 | -1.34% | 12.68 | 1.29 |
| 03/14 | 12,280 | 12,280 | 11,890 | 12,200 | -1.05% | 43,200 | 1643億5840万 | -3.04% | 12.46 | 1.27 |
| 03/13 | 12,350 | 12,570 | 12,300 | 12,330 | -0.16% | 26,100 | 1661億976万 | -2.06% | 12.59 | 1.28 |
| 03/12 | 12,600 | 12,680 | 12,350 | 12,350 | -1.98% | 30,200 | 1663億7920万 | -1.92% | 12.62 | 1.28 |
| 03/11 | 12,510 | 12,660 | 12,360 | 12,600 | -1.33% | 25,400 | 1697億4720万 | +0.05% | 12.87 | 1.31 |
| 03/10 | 12,840 | 12,960 | 12,670 | 12,770 | -0.55% | 15,300 | 1720億3744万 | +1.45% | 13.04 | 1.32 |
| 03/07 | 12,800 | 12,930 | 12,750 | 12,840 | -0.93% | 17,200 | 1729億8048万 | +2.07% | 13.12 | 1.33 |
| 03/06 | 12,810 | 12,960 | 12,770 | 12,960 | +1.17% | 13,300 | 1745億9712万 | +3.19% | 13.24 | 1.34 |
| 03/05 | 12,710 | 12,870 | 12,620 | 12,810 | +0.23% | 23,300 | 1725億7632万 | +2.17% | 13.09 | 1.33 |
| 03/04 | 12,700 | 12,900 | 12,650 | 12,780 | +0.16% | 16,400 | 1721億7216万 | +2.14% | 13.05 | 1.33 |
| 03/03 | 12,790 | 12,840 | 12,650 | 12,760 | +1.35% | 18,800 | 1719億272万 | +2.21% | 13.03 | 1.32 |
| 02/28 | 12,720 | 12,720 | 12,520 | 12,590 | -0.32% | 24,200 | 1696億1248万 | +1.11% | 12.86 | 1.31 |
| 02/27 | 12,530 | 12,650 | 12,470 | 12,630 | +1.36% | 11,500 | 1701億5136万 | +1.6% | 12.9 | 1.31 |
| 02/26 | 12,610 | 12,610 | 12,340 | 12,460 | -0.64% | 21,200 | 1678億6112万 | +0.47% | 12.73 | 1.29 |
| 02/25 | 12,370 | 12,640 | 12,370 | 12,540 | +0.24% | 23,600 | 1689億3888万 | +1.28% | 12.81 | 1.3 |
| 02/21 | 12,440 | 12,540 | 12,410 | 12,510 | +0.4% | 17,100 | 1685億3472万 | +1.31% | 12.78 | 1.3 |
| 02/20 | 12,520 | 12,580 | 12,360 | 12,460 | -0.8% | 12,100 | 1678億6112万 | +1.15% | 12.73 | 1.29 |
| 02/19 | 12,470 | 12,630 | 12,470 | 12,560 | +0.72% | 9,300 | 1692億832万 | +2.16% | 12.83 | 1.3 |
| 02/18 | 12,420 | 12,580 | 12,300 | 12,470 | -0.16% | 14,700 | 1679億9584万 | +1.69% | 12.74 | 1.29 |
| 02/17 | 12,690 | 12,770 | 12,470 | 12,490 | -2.12% | 15,800 | 1682億6528万 | +2.1% | 12.76 | 1.3 |
| 02/14 | 12,700 | 12,770 | 12,550 | 12,760 | +0.47% | 13,000 | 1719億272万 | +4.53% | 13.03 | 1.32 |
| 02/13 | 12,630 | 12,700 | 12,580 | 12,700 | +1.52% | 10,200 | 1710億9440万 | +4.33% | 12.97 | 1.32 |
| 02/12 | 12,600 | 12,600 | 12,470 | 12,510 | +0.16% | 11,500 | 1685億3472万 | +2.97% | 12.78 | 1.3 |
| 02/10 | 12,460 | 12,540 | 12,370 | 12,490 | 0% | 11,900 | 1682億6528万 | +2.91% | 12.76 | 1.3 |
| 02/07 | 12,580 | 12,620 | 12,420 | 12,490 | -0.16% | 12,200 | 1682億6528万 | +2.88% | 12.76 | 1.3 |
| 02/06 | 12,360 | 12,520 | 12,360 | 12,510 | +1.21% | 14,300 | 1685億3472万 | +2.98% | 12.78 | 1.3 |
| 02/05 | 12,400 | 12,450 | 12,310 | 12,360 | -0.24% | 13,700 | 1665億1392万 | +1.85% | 12.63 | 1.28 |
| 02/04 | 12,430 | 12,500 | 12,330 | 12,390 | -0.08% | 20,200 | 1669億1808万 | +2.09% | 12.66 | 1.29 |
| 02/03 | 12,420 | 12,590 | 12,260 | 12,400 | -0.48% | 18,400 | 1670億5280万 | +2.2% | 12.67 | 1.29 |
| 01/31 | 12,600 | 12,600 | 12,450 | 12,460 | -0.8% | 20,300 | 1678億6112万 | +2.72% | 12.73 | 1.29 |
| 01/30 | 12,220 | 12,570 | 12,190 | 12,560 | +1.87% | 140,600 | 1692億832万 | +3.71% | 12.83 | 1.3 |
| 01/29 | 12,420 | 12,420 | 12,210 | 12,330 | -0.72% | 21,800 | 1661億976万 | +2% | 12.59 | 1.28 |
| 01/28 | 12,180 | 12,440 | 12,180 | 12,420 | +1.97% | 19,700 | 1673億2224万 | +2.84% | 12.69 | 1.29 |
| 01/27 | 12,230 | 12,270 | 12,100 | 12,180 | +0.83% | 10,800 | 1640億8896万 | +1.01% | 12.44 | 1.26 |
| 01/24 | 12,100 | 12,350 | 12,000 | 12,080 | +1% | 31,300 | 1627億4176万 | +0.42% | 12.34 | 1.25 |
| 01/23 | 12,090 | 12,090 | 11,860 | 11,960 | -0.75% | 17,000 | 1611億2512万 | -0.41% | 12.22 | 1.24 |
| 01/22 | 12,060 | 12,060 | 11,860 | 12,050 | +1.09% | 15,700 | 1623億3760万 | +0.45% | 12.31 | 1.25 |
| 01/21 | 11,910 | 12,000 | 11,850 | 11,920 | 0% | 15,700 | 1605億8624万 | -0.47% | 12.18 | 1.24 |
| 01/20 | 11,720 | 12,070 | 11,720 | 11,920 | +1.71% | 17,500 | 1605億8624万 | -0.16% | 12.18 | 1.24 |
| 01/17 | 11,750 | 11,790 | 11,620 | 11,720 | -0.26% | 20,400 | 1578億9184万 | -1.5% | 11.97 | 1.22 |
| 01/16 | 11,860 | 11,930 | 11,660 | 11,750 | -1.01% | 34,400 | 1582億9600万 | -0.94% | 12 | 1.22 |
| 01/15 | 11,790 | 11,920 | 11,710 | 11,870 | +0.68% | 26,600 | 1599億1264万 | +0.41% | 12.12 | 1.23 |
| 01/14 | 11,710 | 11,900 | 11,670 | 11,790 | +0.68% | 26,600 | 1588億3488万 | +0.13% | 12.04 | 1.22 |
| 01/10 | 11,810 | 11,860 | 11,690 | 11,710 | -1.1% | 14,600 | 1577億5712万 | -0.27% | 11.96 | 1.21 |
| 01/09 | 11,910 | 12,110 | 11,840 | 11,840 | -0.59% | 17,800 | 1595億848万 | +1.04% | 12.09 | 1.23 |
| 01/08 | 11,930 | 12,150 | 11,880 | 11,910 | -1.57% | 24,300 | 1604億5152万 | +1.97% | 12.17 | 1.24 |
| 01/07 | 12,300 | 12,300 | 12,060 | 12,100 | -0.9% | 22,900 | 1630億1120万 | +3.94% | 12.36 | 1.25 |
| 01/06 | 12,650 | 12,810 | 12,180 | 12,210 | -2.94% | 29,800 | 1644億9312万 | +5.34% | 12.47 | 1.27 |
| 2024 | ||||||||||
| 12/30 | 12,680 | 12,790 | 12,540 | 12,580 | -0.79% | 17,600 | 1694億7776万 | +9.02% | 12.85 | 1.3 |
| 12/27 | 12,290 | 12,730 | 12,290 | 12,680 | +3.76% | 36,100 | 1708億2496万 | +10.57% | 12.95 | 1.32 |
| 12/26 | 12,300 | 12,380 | 12,160 | 12,220 | -0.97% | 23,800 | 1646億2784万 | +7.21% | 12.48 | 1.27 |
| 12/25 | 12,450 | 12,450 | 12,200 | 12,340 | +0.08% | 12,100 | 1662億4448万 | +8.78% | 12.61 | 1.28 |
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 4月期 | 8,030 7/17 | 3,110 2/12 | 580,480 12/11 | - | - | +19.5% 7/2 | -20.09% 9/12 |
| 2009年 4月期 | 5,070 7/23 | 1,751 10/28 | 267,970 6/19 | - | - | +20.64% 6/19 | -29.42% 10/10 |
| 2010年 4月期 | 3,520 8/17 | 1,941 2/1 | 378,610 4/26 | - | - | +22.32% 4/2 | -17.52% 12/10 |
| 2011年 4月期 | 3,810 3/7 | 2,201 8/17 | 340,890 3/7 | 513億2832万 | 296億5187万 | +14.97% 1/11 | -11.03% 3/15 |
| 2012年 4月期 | 3,485 5/2 | 2,492 12/9 | 201,370 4/25 | 469億4992万 | 335億7222万 | +6.76% 3/2 | -9.93% 5/24 |
| 2013年 4月期 | 6,680 4/23 | 2,461 6/4 | 253,890 4/24 | 899億9296万 | 331億5459万 | +23.72% 3/6 | -16.09% 6/3 |
| 2014年 4月期 | 6,440 5/7 | 4,100 3/20 | 382,300 4/24 | 867億5968万 | 552億3520万 | +13.69% 7/3 | -16.92% 6/6 |
| 2015年 4月期 | 6,310 4/7 | 4,305 5/21 | 368,500 4/24 | 850億832万 | 579億9696万 | +12.58% 3/17 | -6.5% 12/16 |
| 2016年 4月期 | 10,190 12/8 | 6,010 5/1 | 270,600 4/25 | 1372億7968万 | 809億6672万 | +13.34% 6/16 | -13.46% 1/21 |
| 2017年 4月期 | 9,030 3/21 | 7,080 11/9 | 369,800 4/25 | 1216億5216万 | 953億8176万 | +10.03% 5/15 | -8.61% 6/24 |
| 2018年 4月期 | 15,760 8/23 | 8,670 5/1 | 297,000 4/24 | 2123億1872万 | 1168億224万 | +28.49% 6/21 | -12.45% 2/6 |
| 2019年 4月期 | 10,920 5/7 | 5,740 12/25 | 569,200 4/23 | 1471億1424万 | 773億2928万 | +8.35% 3/4 | -18.18% 12/25 |
| 2020年 4月期 | 8,350 2/17 | 5,900 8/6 | 459,900 4/27 | 1124億9120万 | 794億8480万 | +9.71% 3/30 | -17.26% 3/16 |
| 2021年 4月期 | 11,280 3/22 | 6,500 8/26 | 278,500 4/27 | 1519億6416万 | 875億6800万 | +22.06% 3/19 | -9.61% 5/13 |
| 2022年 4月期 | 11,150 9/10 | 8,110 3/14 | 406,200 4/26 | 1502億1280万 | 1092億5792万 | +8.27% 9/7 | -9.22% 10/7 |
| 2023年 4月期 | 9,370 8/19 | 6,980 6/20 | 473,600 4/26 | 1262億3264万 | 940億3456万 | +10.58% 7/20 | -16.05% 6/20 |
| 2024年 4月期 | 11,260 4/25 | 7,140 6/20 | 645,400 4/25 | 1516億9472万 | 961億9008万 | +9.33% 12/15 | -5.48% 6/15 |
| 最新 | 13,380 2025/5/28 | 27,400 | 1802億5536万 | -0.64% 13,466 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 199%（2.99倍）
- 2004/12/30 vs 2003/12/30
- 105%（2.05倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/05/28 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
613円（2002/08/19） - 2084%（21.84倍）
13,380円（5/28）