株価チャート
株価
5/27
- 前日 (5/26)
- 1,744
- 始値
- 1,753
- 高値
- 1,753
- 安値
- 1,711
- 終値 -1.43%
- 1,719
- 出来高 +12.39%
- 137,000
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,726 - 株価（25日）
移動平均値 - +8.73%
1,581 - 出来高（5日）
移動平均値 - -9.02%
150,580
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,753 | 1,753 | 1,711 | 1,719 | -1.43% | 137,000 | 816億2848万 | +8.73% | 12.96 | 1.39 |
| 05/26 | 1,754 | 1,766 | 1,744 | 1,744 | -0.63% | 121,900 | 828億1563万 | +11.15% | 13.15 | 1.41 |
| 05/23 | 1,732 | 1,756 | 1,715 | 1,755 | +1.62% | 184,800 | 833億3798万 | +12.86% | 13.23 | 1.42 |
| 05/22 | 1,683 | 1,732 | 1,668 | 1,727 | +2.61% | 171,900 | 820億837万 | +12.07% | 13.02 | 1.4 |
| 05/21 | 1,700 | 1,709 | 1,667 | 1,683 | +1.75% | 137,300 | 799億1898万 | +10.14% | 12.69 | 1.36 |
| 05/20 | 1,647 | 1,694 | 1,640 | 1,654 | +0.06% | 295,600 | 785億4189万 | +9.03% | 12.47 | 1.34 |
| 05/19 | 1,630 | 1,656 | 1,620 | 1,653 | +0.67% | 165,000 | 784億9440万 | +9.62% | 12.47 | 1.34 |
| 05/16 | 1,675 | 1,702 | 1,626 | 1,642 | -1.97% | 236,000 | 779億7205万 | +9.76% | 12.38 | 1.33 |
| 05/15 | 1,564 | 1,675 | 1,556 | 1,675 | +6.89% | 403,100 | 795億3909万 | +12.79% | 12.63 | 1.35 |
| 05/14 | 1,491 | 1,572 | 1,477 | 1,567 | +2.82% | 335,000 | 744億1060万 | +6.67% | 11.82 | 1.27 |
| 05/13 | 1,598 | 1,607 | 1,506 | 1,524 | -4.63% | 435,800 | 723億6870万 | +4.38% | 11.49 | 1.23 |
| 05/12 | 1,560 | 1,607 | 1,553 | 1,598 | +2.77% | 354,000 | 758億8267万 | +9.75% | 12.05 | 1.29 |
| 05/09 | 1,522 | 1,559 | 1,517 | 1,555 | +3.53% | 255,800 | 738億4077万 | +7.24% | 11.73 | 1.26 |
| 05/08 | 1,492 | 1,504 | 1,475 | 1,502 | +0.27% | 132,500 | 713億2401万 | +3.87% | 11.33 | 1.21 |
| 05/07 | 1,503 | 1,503 | 1,492 | 1,498 | -0.6% | 72,300 | 711億3407万 | +3.67% | 11.3 | 1.21 |
| 05/02 | 1,517 | 1,526 | 1,496 | 1,507 | -0.2% | 67,700 | 715億6144万 | +4.29% | 11.36 | 1.22 |
| 05/01 | 1,532 | 1,532 | 1,506 | 1,510 | -1.44% | 100,700 | 717億390万 | +4.5% | 11.39 | 1.22 |
| 04/30 | 1,518 | 1,532 | 1,503 | 1,532 | +1.39% | 92,400 | 727億4859万 | +6.02% | 11.55 | 1.24 |
| 04/28 | 1,516 | 1,524 | 1,510 | 1,511 | +0.67% | 94,300 | 717億5138万 | +4.79% | 11.39 | 1.22 |
| 04/25 | 1,490 | 1,517 | 1,485 | 1,501 | +0.13% | 91,100 | 712億7652万 | +4.24% | 11.32 | 1.21 |
| 04/24 | 1,526 | 1,527 | 1,493 | 1,499 | -1.51% | 83,900 | 711億8155万 | +4.17% | 11.3 | 1.21 |
| 04/23 | 1,493 | 1,522 | 1,484 | 1,522 | +2.22% | 147,400 | 722億7373万 | +5.92% | 11.48 | 1.23 |
| 04/22 | 1,475 | 1,494 | 1,475 | 1,489 | +0.47% | 67,400 | 707億669万 | +3.84% | 11.23 | 1.2 |
| 04/21 | 1,482 | 1,482 | 1,458 | 1,482 | +0.68% | 106,100 | 703億7429万 | +3.49% | 11.18 | 1.2 |
| 04/18 | 1,429 | 1,478 | 1,429 | 1,472 | +3.15% | 118,900 | 698億9943万 | +2.94% | 11.1 | 1.19 |
| 04/17 | 1,405 | 1,427 | 1,405 | 1,427 | +1.86% | 62,100 | 677億6256万 | -0.07% | 10.76 | 1.15 |
| 04/16 | 1,410 | 1,418 | 1,398 | 1,401 | +0.07% | 60,300 | 665億2792万 | -1.89% | 10.57 | 1.13 |
| 04/15 | 1,414 | 1,414 | 1,396 | 1,400 | -0.28% | 57,400 | 664億8044万 | -1.96% | 10.56 | 1.13 |
| 04/14 | 1,410 | 1,413 | 1,397 | 1,404 | -0.07% | 74,200 | 666億7038万 | -1.75% | 10.59 | 1.13 |
| 04/11 | 1,396 | 1,412 | 1,367 | 1,405 | -0.99% | 165,600 | 667億1787万 | -1.82% | 10.6 | 1.13 |
| 04/10 | 1,435 | 1,435 | 1,394 | 1,419 | +4.88% | 130,800 | 673億8267万 | -0.98% | 10.7 | 1.15 |
| 04/09 | 1,342 | 1,367 | 1,316 | 1,353 | -1.38% | 154,600 | 642億4859万 | -5.71% | 10.2 | 1.09 |
| 04/08 | 1,338 | 1,384 | 1,338 | 1,372 | +8.37% | 178,500 | 651億5083万 | -4.72% | 10.35 | 1.11 |
| 04/07 | 1,235 | 1,304 | 1,217 | 1,266 | -6.91% | 361,300 | 601億1731万 | -12.33% | 9.55 | 1.02 |
| 04/04 | 1,383 | 1,390 | 1,327 | 1,360 | -3.55% | 256,000 | 645億8099万 | -6.27% | 10.26 | 1.1 |
| 04/03 | 1,375 | 1,411 | 1,371 | 1,410 | -2.42% | 150,700 | 669億5530万 | -3.29% | 10.63 | 1.14 |
| 04/02 | 1,465 | 1,465 | 1,422 | 1,445 | -1.5% | 107,000 | 686億1731万 | -1.3% | 10.9 | 1.17 |
| 04/01 | 1,483 | 1,490 | 1,457 | 1,467 | -0.34% | 149,000 | 696億6200万 | 0% | 11.06 | 1.19 |
| 03/31 | 1,460 | 1,494 | 1,438 | 1,472 | -1.14% | 213,600 | 698億9943万 | +0.27% | 8.38 | 1.19 |
| 03/28 | 1,461 | 1,499 | 1,456 | 1,489 | -1.33% | 198,500 | 707億669万 | +1.29% | 8.47 | 1.2 |
| 03/27 | 1,500 | 1,514 | 1,495 | 1,509 | -0.07% | 162,000 | 716億5641万 | +2.58% | 8.59 | 1.22 |
| 03/26 | 1,543 | 1,568 | 1,501 | 1,510 | +3.14% | 424,900 | 717億390万 | +2.51% | 8.59 | 1.22 |
| 03/25 | 1,466 | 1,471 | 1,451 | 1,464 | -0.54% | 87,200 | 695億1954万 | -0.61% | 8.33 | 1.18 |
| 03/24 | 1,463 | 1,472 | 1,450 | 1,472 | +0.96% | 86,800 | 698億9943万 | 0% | 8.38 | 1.19 |
| 03/21 | 1,474 | 1,481 | 1,457 | 1,458 | -0.34% | 105,400 | 692億3463万 | -0.95% | 8.3 | 1.18 |
| 03/19 | 1,443 | 1,466 | 1,443 | 1,463 | +1.11% | 69,200 | 694億7206万 | -0.54% | 8.32 | 1.18 |
| 03/18 | 1,432 | 1,448 | 1,429 | 1,447 | +1.12% | 71,400 | 687億1228万 | -1.56% | 8.23 | 1.17 |
| 03/17 | 1,436 | 1,440 | 1,428 | 1,431 | -0.14% | 54,800 | 679億5250万 | -2.65% | 8.14 | 1.16 |
| 03/14 | 1,429 | 1,440 | 1,423 | 1,433 | +0.28% | 51,000 | 680億4747万 | -2.05% | 8.15 | 1.16 |
| 03/13 | 1,423 | 1,443 | 1,421 | 1,429 | +0.7% | 62,000 | 678億5753万 | -1.72% | 8.13 | 1.15 |
| 03/12 | 1,403 | 1,429 | 1,403 | 1,419 | +0.57% | 120,300 | 673億8267万 | -1.8% | 8.07 | 1.15 |
| 03/11 | 1,420 | 1,424 | 1,395 | 1,411 | -1.12% | 176,100 | 670億278万 | -1.67% | 8.03 | 1.14 |
| 03/10 | 1,456 | 1,462 | 1,417 | 1,427 | -1.65% | 158,300 | 677億6256万 | +0.07% | 8.12 | 1.15 |
| 03/07 | 1,453 | 1,470 | 1,447 | 1,451 | -0.27% | 121,900 | 689億222万 | +2.47% | 8.26 | 1.17 |
| 03/06 | 1,478 | 1,479 | 1,440 | 1,455 | -0.82% | 185,200 | 690億9217万 | +3.56% | 8.28 | 1.18 |
| 03/05 | 1,457 | 1,479 | 1,451 | 1,467 | +0.14% | 176,600 | 696億6200万 | +5.24% | 8.35 | 1.19 |
| 03/04 | 1,465 | 1,500 | 1,457 | 1,465 | -1.35% | 164,300 | 695億6703万 | +6.01% | 8.34 | 1.18 |
| 03/03 | 1,448 | 1,493 | 1,428 | 1,485 | +3.41% | 274,200 | 705億1675万 | +8.32% | 8.45 | 1.2 |
| 02/28 | 1,435 | 1,440 | 1,388 | 1,436 | -7.06% | 916,400 | 681億8993万 | +5.74% | 8.17 | 1.16 |
| 02/27 | 1,562 | 1,579 | 1,535 | 1,545 | +0.19% | 207,700 | 733億6591万 | +14.7% | 8.79 | 1.25 |
| 02/26 | 1,523 | 1,552 | 1,512 | 1,542 | +1.72% | 205,200 | 732億2345万 | +15.77% | 8.77 | 1.25 |
| 02/25 | 1,481 | 1,527 | 1,480 | 1,516 | +0.4% | 96,300 | 719億8881万 | +15.11% | 8.63 | 1.22 |
| 02/21 | 1,510 | 1,516 | 1,494 | 1,510 | 0% | 115,000 | 717億390万 | +15.89% | 8.59 | 1.22 |
| 02/20 | 1,512 | 1,528 | 1,485 | 1,510 | -0.59% | 180,600 | 717億390万 | +17.15% | 8.59 | 1.22 |
| 02/19 | 1,598 | 1,598 | 1,519 | 1,519 | -3.37% | 207,000 | 721億3127万 | +19.04% | 8.64 | 1.23 |
| 02/18 | 1,508 | 1,574 | 1,500 | 1,572 | +5.08% | 249,700 | 746億4803万 | +24.56% | 8.94 | 1.27 |
| 02/17 | 1,503 | 1,530 | 1,488 | 1,496 | +3.67% | 222,300 | 710億3909万 | +20.06% | 8.51 | 1.21 |
| 02/14 | 1,469 | 1,472 | 1,436 | 1,443 | -1.5% | 97,800 | 685億2233万 | +17.13% | 8.21 | 1.17 |
| 02/13 | 1,455 | 1,488 | 1,442 | 1,465 | +1.74% | 128,500 | 695億6703万 | +19.89% | 8.34 | 1.18 |
| 02/12 | 1,440 | 1,470 | 1,437 | 1,440 | +0.14% | 145,000 | 683億7988万 | +19.11% | 8.19 | 1.16 |
| 02/10 | 1,509 | 1,515 | 1,405 | 1,438 | -1.24% | 553,500 | 682億8490万 | +20.03% | 8.18 | 1.16 |
| 02/07 | 1,244 | 1,480 | 1,229 | 1,456 | +17.04% | 685,500 | 691億3965万 | +22.87% | 8.28 | 1.18 |
| 02/06 | 1,230 | 1,250 | 1,226 | 1,244 | +2.56% | 117,700 | 590億7262万 | +6.23% | 7.08 | 1 |
| 02/05 | 1,204 | 1,215 | 1,192 | 1,213 | +1.25% | 127,100 | 576億55万 | +4.03% | 6.9 | 0.98 |
| 02/04 | 1,196 | 1,207 | 1,185 | 1,198 | +1.61% | 102,000 | 568億8826万 | +3.1% | 6.82 | 0.97 |
| 02/03 | 1,190 | 1,207 | 1,172 | 1,179 | -0.59% | 107,900 | 559億8602万 | +1.81% | 6.71 | 0.95 |
| 01/31 | 1,170 | 1,190 | 1,170 | 1,186 | +0.59% | 47,900 | 563億1843万 | +2.68% | 6.75 | 0.96 |
| 01/30 | 1,166 | 1,180 | 1,165 | 1,179 | +0.68% | 43,800 | 559億8602万 | +2.34% | 6.71 | 0.95 |
| 01/29 | 1,171 | 1,176 | 1,170 | 1,171 | +0.09% | 16,800 | 556億613万 | +2% | 6.66 | 0.95 |
| 01/28 | 1,173 | 1,181 | 1,170 | 1,170 | -0.59% | 27,500 | 555億5865万 | +2.18% | 6.66 | 0.95 |
| 01/27 | 1,182 | 1,184 | 1,171 | 1,177 | +0.17% | 41,600 | 558億9105万 | +3.06% | 6.7 | 0.95 |
| 01/24 | 1,170 | 1,181 | 1,170 | 1,175 | +0.6% | 36,600 | 557億9608万 | +3.25% | 6.69 | 0.95 |
| 01/23 | 1,164 | 1,172 | 1,151 | 1,168 | +0.26% | 68,100 | 554億6368万 | +2.91% | 6.65 | 0.94 |
| 01/22 | 1,165 | 1,173 | 1,163 | 1,165 | 0% | 34,400 | 553億2122万 | +2.92% | 6.63 | 0.94 |
| 01/21 | 1,168 | 1,168 | 1,158 | 1,165 | +0.17% | 34,200 | 553億2122万 | +3.19% | 6.63 | 0.94 |
| 01/20 | 1,166 | 1,175 | 1,161 | 1,163 | -0.51% | 47,500 | 552億2625万 | +3.19% | 6.62 | 0.94 |
| 01/17 | 1,166 | 1,175 | 1,153 | 1,169 | +0.26% | 71,400 | 555億1116万 | +4.1% | 6.65 | 0.94 |
| 01/16 | 1,194 | 1,198 | 1,164 | 1,166 | -1.69% | 70,900 | 553億6870万 | +4.2% | 6.63 | 0.94 |
| 01/15 | 1,159 | 1,194 | 1,159 | 1,186 | +1.8% | 87,900 | 563億1843万 | +6.37% | 6.75 | 0.96 |
| 01/14 | 1,165 | 1,168 | 1,144 | 1,165 | 0% | 112,200 | 553億2122万 | +4.95% | 6.63 | 0.94 |
| 01/10 | 1,151 | 1,168 | 1,150 | 1,165 | +0.09% | 81,500 | 553億2122万 | +5.33% | 6.63 | 0.94 |
| 01/09 | 1,168 | 1,175 | 1,159 | 1,164 | -0.85% | 85,700 | 552億7373万 | +5.63% | 6.62 | 0.94 |
| 01/08 | 1,160 | 1,180 | 1,149 | 1,174 | +2.26% | 124,700 | 557億4859万 | +7.12% | 6.68 | 0.95 |
| 01/07 | 1,163 | 1,175 | 1,141 | 1,148 | -1.71% | 136,700 | 545億1396万 | +5.32% | 6.53 | 0.93 |
| 01/06 | 1,125 | 1,184 | 1,125 | 1,168 | +4.94% | 223,400 | 554億6368万 | +7.75% | 6.65 | 0.94 |
| 2024 | ||||||||||
| 12/30 | 1,108 | 1,118 | 1,104 | 1,113 | +0.45% | 37,200 | 528億5195万 | +3.15% | 6.33 | 0.91 |
| 12/27 | 1,119 | 1,119 | 1,103 | 1,108 | -0.72% | 57,700 | 526億1452万 | +3.07% | 6.3 | 0.91 |
| 12/26 | 1,107 | 1,116 | 1,103 | 1,116 | +0.9% | 39,800 | 529億9440万 | +4.01% | 6.35 | 0.92 |
| 12/25 | 1,103 | 1,108 | 1,095 | 1,106 | +0.09% | 24,900 | 525億1954万 | +3.36% | 6.29 | 0.91 |
| 12/24 | 1,110 | 1,112 | 1,103 | 1,105 | -0.45% | 25,700 | 524億7206万 | +3.46% | 6.29 | 0.91 |
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 | 493 7/6 | 205 3/19 | 1,378,500 7/13 | - | - | +23.75% 7/5 | -22.52% 1/8 |
| 2009年 3月期 | 586 6/19 | 119 10/9 10/8 | 3,861,900 6/19 | - | - | +99.89% 6/18 | -46.46% 10/8 |
| 2010年 3月期 | 498 5/28 | 226 4/3 | 4,348,900 5/13 | - | - | +59.69% 5/13 | -19.97% 7/13 |
| 2011年 3月期 | 418 3/15 | 174 8/27 | 1,812,200 9/9 | 167億3546万 | 69億6643万 | +42.68% 3/14 | -18.23% 8/27 |
| 2012年 3月期 | 600 1/25 1/20 | 209 11/22 | 8,394,500 1/16 | 240億2220万 | 83億6773万 | +93.06% 1/17 | -19% 5/16 |
| 2013年 3月期 | 635 1/8 | 286 5/15 | 6,947,500 12/14 | 254億2349万 | 114億5058万 | +46.05% 12/4 | -20.74% 5/18 |
| 2014年 3月期 | 558 4/26 | 326 6/27 | 8,924,200 9/10 | 223億4064万 | 130億5206万 | +29.88% 9/10 | -19.97% 6/7 |
| 2015年 3月期 | 554 9/1 | 414 3/31 | 4,965,500 9/1 | 263億726万 | 196億5921万 | +16.72% 9/1 | -12.22% 10/16 |
| 2016年 3月期 | 433 5/11 | 334 1/21 | 974,500 5/14 | 205億6145万 | 158億6033万 | +14.66% 2/18 | -14.63% 8/25 |
| 2017年 3月期 | 442 3/21 | 336 6/24 | 1,049,600 4/18 | 209億8882万 | 159億5530万 | +8.01% 2/28 | -9.55% 6/24 |
| 2018年 3月期 | 1,017 1/12 | 397 4/6 | 2,036,400 11/10 | 482億9329万 | 188億5195万 | +27.78% 11/10 | -14.4% 2/13 |
| 2019年 3月期 | 746 11/27 | 486 8/21 | 2,201,200 3/25 | 354億2457万 | 230億7821万 | +17.52% 11/12 | -20.97% 12/25 |
| 2020年 3月期 | 814 11/6 | 425 3/17 | 885,300 5/14 | 386億5362万 | 201億8156万 | +9.44% 9/26 | -26.52% 3/13 |
| 2021年 3月期 | 740 3/16 3/11 | 454 4/3 | 1,096,000 2/8 | 351億3966万 | 215億5865万 | +13.83% 2/9 | -7.59% 4/21 |
| 2022年 3月期 | 689 11/8 | 584 3/30 | 495,200 10/1 | 327億1787万 | 277億3184万 | +7.55% 8/12 | -8.55% 5/13 |
| 2023年 3月期 | 691 3/9 | 548 5/13 5/12 | 273,600 4/19 | 328億1284万 | 260億2234万 | +6.54% 3/9 | -4.99% 9/26 |
| 2024年 3月期 | 1,095 3/8 | 642 4/6 | 2,222,300 11/10 | 519億9720万 | 304億8603万 | +15.95% 11/13 | -8.15% 12/12 |
| 2025年 3月期 | 1,598 2/19 | 828 8/5 | 1,026,100 10/30 | 758億8267万 | 393億1843万 | +24.57% 2/18 | -16.16% 8/5 |
| 最新 | 1,719 2025/5/27 | 137,000 | 816億2848万 | +8.73% 1,581 | |||
年間値上がり率
- 1984/12/17 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/26 vs 1984/12/17
- 38%（1.38倍）
- 1986/12/26 vs 1985/12/26
- 27%（1.27倍）
- 1987/12/21 vs 1986/12/26
- 136%（2.36倍）
- 1988/12/26 vs 1987/12/21
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/26
- 71%（1.71倍）
- 1990/12/12 vs 1989/12/29
- -21%（0.79倍）
- 1991/12/30 vs 1990/12/12
- 12%（1.12倍）
- 1992/12/29 vs 1991/12/30
- 24%（1.24倍）
- 1993/12/29 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/29
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/27 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/27
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 149%（2.49倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 144%（2.44倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/05/27 vs 2024/12/30
- 54%（1.54倍）
- 過去安値
119円（2008/10/09） - 1345%（14.45倍）
1,719円（5/27）