株価チャート
株価
5/30
- 前日 (5/29)
- 1,514
- 始値
- 1,515
- 高値
- 1,525
- 安値
- 1,514
- 終値 +0.59%
- 1,523
- 出来高 +116.67%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +0.46%
1,516 - 株価（25日）
移動平均値 - +2.21%
1,490 - 出来高（5日）
移動平均値 - -25.93%
7,020
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 | 1,515 | 1,525 | 1,514 | 1,523 | +0.59% | 5,200 | 111億7021万 | +2.21% | 7.87 | 0.55 |
| 05/29 | 1,513 | 1,521 | 1,513 | 1,514 | +0.07% | 2,400 | 111億420万 | +1.88% | 7.82 | 0.55 |
| 05/28 | 1,519 | 1,527 | 1,513 | 1,513 | -0.2% | 5,300 | 110億9687万 | +2.16% | 7.81 | 0.55 |
| 05/27 | 1,513 | 1,525 | 1,511 | 1,516 | +0.2% | 2,400 | 111億1887万 | +2.57% | 7.83 | 0.55 |
| 05/26 | 1,510 | 1,545 | 1,510 | 1,513 | +0.27% | 19,800 | 110億9687万 | +2.79% | 7.81 | 0.55 |
| 05/23 | 1,509 | 1,509 | 1,487 | 1,509 | +1.21% | 4,900 | 110億6753万 | +3% | 7.79 | 0.55 |
| 05/22 | 1,486 | 1,502 | 1,486 | 1,491 | -0.27% | 4,300 | 109億3551万 | +2.19% | 7.7 | 0.54 |
| 05/21 | 1,516 | 1,518 | 1,493 | 1,495 | -1.45% | 7,100 | 109億6485万 | +2.75% | 7.72 | 0.54 |
| 05/20 | 1,508 | 1,520 | 1,500 | 1,517 | +1.07% | 15,000 | 111億2620万 | +4.77% | 7.83 | 0.55 |
| 05/19 | 1,487 | 1,501 | 1,478 | 1,501 | +1.76% | 6,400 | 110億885万 | +4.16% | 7.75 | 0.54 |
| 05/16 | 1,467 | 1,489 | 1,467 | 1,475 | +0.75% | 7,300 | 108億1816万 | +3.15% | 7.62 | 0.53 |
| 05/15 | 1,460 | 1,478 | 1,445 | 1,464 | +0.07% | 6,600 | 107億3748万 | +2.81% | 7.56 | 0.53 |
| 05/14 | 1,467 | 1,485 | 1,445 | 1,463 | -0.48% | 19,700 | 107億3015万 | +3.61% | 7.56 | 0.53 |
| 05/13 | 1,492 | 1,503 | 1,452 | 1,470 | 0% | 42,100 | 107億8149万 | +4.48% | 7.59 | 0.53 |
| 05/12 | 1,475 | 1,488 | 1,463 | 1,470 | -0.54% | 2,400 | 107億8149万 | +4.7% | 7.59 | 0.53 |
| 05/09 | 1,499 | 1,499 | 1,475 | 1,478 | -0.94% | 3,800 | 108億4016万 | +5.35% | 7.63 | 0.53 |
| 05/08 | 1,492 | 1,492 | 1,484 | 1,492 | -0.07% | 1,700 | 109億4285万 | +6.42% | 7.71 | 0.54 |
| 05/07 | 1,497 | 1,497 | 1,479 | 1,493 | +0.2% | 1,400 | 109億5018万 | +6.49% | 7.71 | 0.54 |
| 05/02 | 1,494 | 1,494 | 1,475 | 1,490 | +0.2% | 4,500 | 109億2818万 | +6.2% | 7.7 | 0.54 |
| 05/01 | 1,516 | 1,519 | 1,430 | 1,487 | -1.91% | 26,600 | 109億617万 | +5.76% | 7.68 | 0.54 |
| 04/30 | 1,492 | 1,523 | 1,492 | 1,516 | +1.47% | 11,000 | 111億1887万 | +7.59% | 7.83 | 0.55 |
| 04/28 | 1,485 | 1,494 | 1,475 | 1,494 | +1.15% | 3,200 | 109億5751万 | +5.96% | 7.72 | 0.54 |
| 04/25 | 1,485 | 1,492 | 1,476 | 1,477 | +0.27% | 2,200 | 108億3283万 | +4.6% | 7.63 | 0.53 |
| 04/24 | 1,444 | 1,488 | 1,436 | 1,473 | +3.22% | 11,100 | 108億349万 | +4.03% | 7.61 | 0.53 |
| 04/23 | 1,410 | 1,427 | 1,410 | 1,427 | +1.78% | 2,400 | 104億6611万 | +0.56% | 7.37 | 0.52 |
| 04/22 | 1,422 | 1,422 | 1,402 | 1,402 | -0.5% | 1,800 | 102億8275万 | -1.61% | 7.24 | 0.51 |
| 04/21 | 1,424 | 1,424 | 1,407 | 1,409 | -0.49% | 2,400 | 103億3409万 | -1.54% | 7.28 | 0.51 |
| 04/18 | 1,399 | 1,416 | 1,386 | 1,416 | +3.43% | 9,600 | 103億8543万 | -1.46% | 7.31 | 0.51 |
| 04/17 | 1,343 | 1,369 | 1,331 | 1,369 | +2.01% | 1,500 | 100億4072万 | -5.13% | 7.07 | 0.5 |
| 04/16 | 1,360 | 1,374 | 1,334 | 1,342 | -1.25% | 3,800 | 98億4269万 | -7.38% | 6.93 | 0.49 |
| 04/15 | 1,384 | 1,384 | 1,332 | 1,359 | -1.88% | 4,200 | 99億6738万 | -6.73% | 7.02 | 0.49 |
| 04/14 | 1,379 | 1,400 | 1,363 | 1,385 | +4.69% | 9,500 | 101億5807万 | -5.07% | 7.15 | 0.5 |
| 04/11 | 1,311 | 1,327 | 1,293 | 1,323 | -1.27% | 4,000 | 97億334万 | -9.38% | 6.83 | 0.48 |
| 04/10 | 1,366 | 1,366 | 1,298 | 1,340 | +7.54% | 7,200 | 98億2802万 | -8.41% | 6.92 | 0.48 |
| 04/09 | 1,300 | 1,300 | 1,210 | 1,246 | -5.1% | 12,000 | 91億3860万 | -14.89% | 6.44 | 0.45 |
| 04/08 | 1,294 | 1,347 | 1,220 | 1,313 | +11.84% | 10,900 | 96億3000万 | -10.74% | 6.78 | 0.47 |
| 04/07 | 1,171 | 1,235 | 1,160 | 1,174 | -11.13% | 46,500 | 86億1052万 | -20.35% | 6.06 | 0.42 |
| 04/04 | 1,390 | 1,390 | 1,300 | 1,321 | -5.98% | 25,600 | 96億8867万 | -10.86% | 6.82 | 0.48 |
| 04/03 | 1,432 | 1,432 | 1,401 | 1,405 | -2.84% | 9,800 | 103億476万 | -5.45% | 7.26 | 0.51 |
| 04/02 | 1,475 | 1,475 | 1,437 | 1,446 | -0.96% | 8,500 | 106億547万 | -2.69% | 7.47 | 0.52 |
| 04/01 | 1,483 | 1,504 | 1,460 | 1,460 | -1.55% | 3,000 | 107億815万 | -1.62% | 7.54 | 0.53 |
| 03/31 | 1,510 | 1,513 | 1,482 | 1,483 | -2.43% | 9,200 | 108億7684万 | 0% | 4.71 | 0.54 |
| 03/28 | 1,503 | 1,537 | 1,503 | 1,520 | -2.12% | 9,400 | 111億4821万 | +2.63% | 4.31 | 0.49 |
| 03/27 | 1,557 | 1,570 | 1,553 | 1,553 | -0.45% | 4,800 | 112億1413万 | +5.07% | 4.33 | 0.49 |
| 03/26 | 1,556 | 1,580 | 1,556 | 1,560 | -0.32% | 4,600 | 112億6468万 | +5.83% | 4.35 | 0.5 |
| 03/25 | 1,547 | 1,565 | 1,515 | 1,565 | +2.09% | 29,900 | 113億78万 | +6.46% | 4.36 | 0.5 |
| 03/24 | 1,576 | 1,576 | 1,532 | 1,533 | -2.29% | 12,600 | 110億6971万 | +4.64% | 4.28 | 0.49 |
| 03/21 | 1,562 | 1,571 | 1,562 | 1,569 | +0.13% | 8,900 | 113億2967万 | +7.25% | 4.38 | 0.5 |
| 03/19 | 1,580 | 1,580 | 1,556 | 1,567 | 0% | 12,700 | 113億1522万 | +7.33% | 4.37 | 0.5 |
| 03/18 | 1,553 | 1,567 | 1,553 | 1,567 | +1.16% | 4,500 | 113億1522万 | +7.62% | 4.37 | 0.5 |
| 03/17 | 1,560 | 1,560 | 1,541 | 1,549 | -1.02% | 10,300 | 111億8525万 | +6.75% | 4.32 | 0.49 |
| 03/14 | 1,556 | 1,568 | 1,549 | 1,565 | +0.58% | 9,000 | 113億78万 | +8.15% | 4.36 | 0.5 |
| 03/13 | 1,546 | 1,610 | 1,546 | 1,556 | +1.77% | 42,400 | 112億3579万 | +7.61% | 4.34 | 0.49 |
| 03/12 | 1,547 | 1,573 | 1,514 | 1,529 | -0.59% | 28,100 | 110億4083万 | +5.74% | 4.26 | 0.49 |
| 03/11 | 1,426 | 1,539 | 1,426 | 1,538 | +8.39% | 98,700 | 111億582万 | +6.36% | 4.29 | 0.49 |
| 03/10 | 1,387 | 1,419 | 1,387 | 1,419 | +2.31% | 11,400 | 102億4652万 | -2% | 3.96 | 0.45 |
| 03/07 | 1,391 | 1,405 | 1,385 | 1,387 | -1% | 3,300 | 100億1545万 | -4.54% | 3.87 | 0.44 |
| 03/06 | 1,391 | 1,409 | 1,391 | 1,401 | +1.16% | 3,400 | 101億1655万 | -3.91% | 3.91 | 0.44 |
| 03/05 | 1,404 | 1,404 | 1,374 | 1,385 | -1% | 3,400 | 100億101万 | -5.27% | 3.86 | 0.44 |
| 03/04 | 1,400 | 1,418 | 1,396 | 1,399 | -0.78% | 2,100 | 101億210万 | -4.7% | 3.9 | 0.44 |
| 03/03 | 1,385 | 1,423 | 1,381 | 1,410 | +2.55% | 9,700 | 101億8153万 | -4.28% | 3.93 | 0.45 |
| 02/28 | 1,390 | 1,418 | 1,346 | 1,375 | -3.17% | 46,200 | 99億2880万 | -6.97% | 3.83 | 0.44 |
| 02/27 | 1,393 | 1,420 | 1,385 | 1,420 | +2.23% | 12,100 | 102億5374万 | -4.31% | 3.96 | 0.45 |
| 02/26 | 1,405 | 1,405 | 1,376 | 1,389 | -0.79% | 11,400 | 100億2989万 | -6.72% | 3.87 | 0.44 |
| 02/25 | 1,420 | 1,420 | 1,400 | 1,400 | -1.82% | 11,100 | 101億933万 | -6.35% | 3.9 | 0.44 |
| 02/21 | 1,458 | 1,458 | 1,415 | 1,426 | -1.31% | 14,400 | 102億9707万 | -4.93% | 3.98 | 0.45 |
| 02/20 | 1,461 | 1,461 | 1,444 | 1,445 | -0.21% | 7,700 | 104億3427万 | -3.86% | 4.03 | 0.46 |
| 02/19 | 1,442 | 1,448 | 1,441 | 1,448 | +0.49% | 3,400 | 104億5593万 | -3.72% | 4.04 | 0.46 |
| 02/18 | 1,456 | 1,456 | 1,435 | 1,441 | -0.96% | 5,700 | 104億538万 | -4.38% | 4.02 | 0.46 |
| 02/17 | 1,466 | 1,469 | 1,455 | 1,455 | -0.34% | 3,800 | 105億648万 | -3.77% | 4.06 | 0.46 |
| 02/14 | 1,479 | 1,479 | 1,435 | 1,460 | -1.75% | 12,600 | 105億4258万 | -3.76% | 4.07 | 0.46 |
| 02/13 | 1,486 | 1,486 | 1,472 | 1,486 | +0.2% | 4,000 | 107億3033万 | -2.3% | 4.14 | 0.47 |
| 02/12 | 1,488 | 1,488 | 1,465 | 1,483 | +1.02% | 5,700 | 107億866万 | -2.82% | 4.14 | 0.47 |
| 02/10 | 1,433 | 1,490 | 1,433 | 1,468 | +2.44% | 18,100 | 106億35万 | -4.18% | 4.09 | 0.47 |
| 02/07 | 1,446 | 1,475 | 1,432 | 1,433 | -0.83% | 29,800 | 103億4762万 | -6.89% | 4 | 0.46 |
| 02/06 | 1,580 | 1,595 | 1,444 | 1,445 | -7.61% | 71,100 | 104億3427万 | -6.53% | 4.03 | 0.46 |
| 02/05 | 1,541 | 1,580 | 1,538 | 1,564 | +1.16% | 17,700 | 112億9356万 | +0.84% | 4.36 | 0.5 |
| 02/04 | 1,543 | 1,546 | 1,531 | 1,546 | +1.11% | 2,900 | 111億6358万 | -0.39% | 4.31 | 0.49 |
| 02/03 | 1,580 | 1,580 | 1,527 | 1,529 | -3.04% | 8,700 | 110億4083万 | -1.55% | 4.26 | 0.49 |
| 01/31 | 1,548 | 1,593 | 1,548 | 1,577 | +1.87% | 16,000 | 113億8743万 | +1.41% | 4.4 | 0.5 |
| 01/30 | 1,515 | 1,567 | 1,515 | 1,548 | +1.84% | 8,400 | 111億7803万 | -0.39% | 4.32 | 0.49 |
| 01/29 | 1,505 | 1,535 | 1,505 | 1,520 | +1.47% | 8,600 | 109億7584万 | -2.19% | 4.24 | 0.48 |
| 01/28 | 1,524 | 1,524 | 1,497 | 1,498 | -1.71% | 19,900 | 108億1698万 | -3.67% | 4.18 | 0.48 |
| 01/27 | 1,551 | 1,551 | 1,520 | 1,524 | -1.42% | 5,200 | 110億472万 | -2.12% | 4.25 | 0.48 |
| 01/24 | 1,540 | 1,550 | 1,526 | 1,546 | +1.11% | 5,700 | 111億6358万 | -0.83% | 4.31 | 0.49 |
| 01/23 | 1,537 | 1,538 | 1,517 | 1,529 | -0.07% | 11,300 | 110億4083万 | -1.99% | 4.26 | 0.49 |
| 01/22 | 1,531 | 1,542 | 1,528 | 1,530 | 0% | 5,700 | 110億4805万 | -2.17% | 4.27 | 0.49 |
| 01/21 | 1,551 | 1,551 | 1,530 | 1,530 | -1.23% | 6,100 | 110億4805万 | -2.24% | 4.27 | 0.49 |
| 01/20 | 1,542 | 1,550 | 1,525 | 1,549 | +1.44% | 13,400 | 111億8525万 | -1.21% | 4.32 | 0.49 |
| 01/17 | 1,481 | 1,527 | 1,465 | 1,527 | +2.83% | 20,800 | 110億2639万 | -2.86% | 4.26 | 0.48 |
| 01/16 | 1,500 | 1,505 | 1,483 | 1,485 | -0.34% | 13,300 | 107億2311万 | -5.65% | 4.14 | 0.47 |
| 01/15 | 1,519 | 1,528 | 1,490 | 1,490 | -1.97% | 15,600 | 107億5921万 | -5.58% | 4.16 | 0.47 |
| 01/14 | 1,560 | 1,560 | 1,509 | 1,520 | -3% | 13,300 | 109億7584万 | -3.98% | 4.24 | 0.48 |
| 01/10 | 1,560 | 1,567 | 1,555 | 1,567 | +0.45% | 2,800 | 113億1522万 | -1.45% | 4.37 | 0.5 |
| 01/09 | 1,588 | 1,588 | 1,553 | 1,560 | -1.39% | 5,600 | 112億6468万 | -2.13% | 4.35 | 0.5 |
| 01/08 | 1,604 | 1,604 | 1,579 | 1,582 | -1.13% | 13,200 | 114億2354万 | -1.19% | 4.41 | 0.5 |
| 01/07 | 1,634 | 1,634 | 1,590 | 1,600 | -1.48% | 14,800 | 115億5352万 | -0.44% | 4.46 | 0.51 |
| 01/06 | 1,666 | 1,667 | 1,622 | 1,624 | -1.52% | 13,800 | 117億2682万 | +1% | 4.53 | 0.52 |
| 2024 | ||||||||||
| 12/30 | 1,642 | 1,671 | 1,642 | 1,649 | +2.68% | 12,200 | 119億734万 | +2.42% | 4.53 | 0.59 |
| 12/27 | 1,600 | 1,620 | 1,600 | 1,606 | +1.39% | 13,800 | 115億9684万 | -0.31% | 4.41 | 0.57 |
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 | 1,310 11/5 | 660 3/13 | 123,000 11/5 | - | - | +43.88% 11/5 | -31.54% 1/17 |
| 2009年 3月期 | 1,000 5/15 | 356 12/4 | 66,500 5/19 | - | - | +32.32% 1/27 | -37.36% 10/10 |
| 2010年 3月期 | 550 6/17 6/12 他2件 | 328 11/20 11/18 | 35,000 12/7 | - | - | +11.47% 6/12 | -17.45% 11/17 |
| 2011年 3月期 | 420 4/27 | 235 3/15 | 56,500 2/16 | 30億3240万 | 16億9670万 | +11.43% 3/28 | -31.16% 3/15 |
| 2012年 3月期 | 347 2/27 | 219 11/16 | 173,500 2/22 | 25億534万 | 15億8118万 | +26.14% 2/24 | -15.37% 8/10 |
| 2013年 3月期 | 341 7/4 | 228 11/13 | 191,000 2/8 | 24億6202万 | 16億4616万 | +21.86% 7/4 | -18.19% 2/13 |
| 2014年 3月期 | 418 1/21 1/20 | 236 4/2 | 101,000 12/18 | 30億1835万 | 17億392万 | +21.69% 1/15 | -11.37% 2/20 |
| 2015年 3月期 | 967 11/11 | 273 5/20 | 1,027,300 11/7 | 69億8265万 | 19億7131万 | +50.46% 8/11 | -20.79% 5/20 |
| 2016年 3月期 | 774 8/10 | 380 2/12 | 436,700 8/10 | 55億8901万 | 27億4396万 | +20.33% 8/10 | -25.6% 2/12 |
| 2017年 3月期 | 682 3/24 | 378 6/24 | 450,400 12/20 | 49億2468万 | 27億2951万 | +15.5% 12/21 | -10.94% 4/6 |
| 2018年 3月期 | 844 10/23 | 545 4/6 | 400,700 10/23 | 60億9448万 | 39億3541万 | +12.7% 6/19 | -13.69% 2/14 |
| 2019年 3月期 | 836 5/21 | 492 12/25 | 640,100 2/7 | 60億3671万 | 35億5270万 | +20.15% 2/7 | -21.21% 12/25 |
| 2020年 3月期 | 1,457 1/16 | 531 3/13 | 1,324,000 1/16 | 105億2092万 | 38億3432万 | +45.85% 12/24 | -28.97% 3/13 |
| 2021年 3月期 | 991 3/11 | 556 4/6 | 796,600 12/14 | 71億5596万 | 40億1484万 | +24.93% 12/14 | -15% 7/2 |
| 2022年 3月期 | 886 4/1 | 560 8/23 | 228,700 9/10 | 63億9776万 | 40億4373万 | +16.03% 9/14 | -16.39% 5/17 |
| 2023年 3月期 | 1,685 11/28 | 712 4/7 4/4 他2件 | 683,500 11/21 | 121億6730万 | 51億4131万 | +23.9% 11/21 | -10.29% 12/26 |
| 2024年 3月期 | 2,037 3/27 | 912 8/7 | 462,600 11/8 | 147億907万 | 65億8550万 | +25.07% 11/10 | -20.16% 5/17 |
| 2025年 3月期 | 1,959 4/1 | 1,012 8/5 | 129,200 5/13 | 141億4584万 | 73億760万 | +17.13% 11/13 | -29.64% 8/5 |
| 最新 | 1,523 2025/5/30 | 5,200 | 111億7021万 | +2.21% 1,490 | |||
年間値上がり率
- 1994/12/26 vs 1993/12/29
- -15%（0.85倍）
- 1995/12/28 vs 1994/12/26
- 9%（1.09倍）
- 1996/12/26 vs 1995/12/28
- -23%（0.77倍）
- 1997/12/29 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/29 vs 1997/12/29
- 33%（1.33倍）
- 1999/12/28 vs 1998/12/29
- -23%（0.77倍）
- 2000/12/27 vs 1999/12/28
- 22%（1.22倍）
- 2001/12/27 vs 2000/12/27
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -61%（0.39倍）
- 2004/12/30 vs 2003/12/30
- 288%（3.88倍）
- 2005/12/30 vs 2004/12/30
- 162%（2.62倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/29 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/29
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 110%（2.1倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/30 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
104円（2003/04/28） - 1364%（14.64倍）
1,523円（5/30）