株価チャート
株価
5/29
- 前日 (5/28)
- 2,518
- 始値
- 2,507
- 高値
- 2,523
- 安値
- 2,484
- 終値 +0.2%
- 2,523
- 出来高 -3.88%
- 374,000
乖離率
- 株価（5日）
移動平均値 - +1.98%
2,474 - 株価（25日）
移動平均値 - +15.89%
2,177 - 出来高（5日）
移動平均値 - +14.64%
326,240
2024/12/26～2025/05/29
- 20
- 50
- 100
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 | ||||||||||
| 05/29 | 2,507 | 2,523 | 2,484 | 2,523 | +0.2% | 374,000 | 1005億6774万 | +15.89% | 12.93 | 3.4 |
| 05/28 | 2,484 | 2,527 | 2,473 | 2,518 | +1.45% | 389,100 | 1003億6844万 | +17.01% | 12.9 | 3.4 |
| 05/27 | 2,457 | 2,486 | 2,438 | 2,482 | +1.22% | 229,800 | 989億3347万 | +16.64% | 12.72 | 3.35 |
| 05/26 | 2,423 | 2,465 | 2,412 | 2,452 | +2.42% | 302,500 | 977億3765万 | +16.37% | 12.57 | 3.31 |
| 05/23 | 2,458 | 2,462 | 2,394 | 2,394 | -1.48% | 335,800 | 954億2575万 | +14.77% | 12.27 | 3.23 |
| 05/22 | 2,343 | 2,435 | 2,338 | 2,430 | +3.01% | 392,100 | 968億6073万 | +17.45% | 12.45 | 3.28 |
| 05/21 | 2,400 | 2,409 | 2,343 | 2,359 | -1.42% | 399,100 | 940億3064万 | +15.13% | 12.09 | 3.18 |
| 05/20 | 2,443 | 2,448 | 2,384 | 2,393 | -0.29% | 354,800 | 953億8589万 | +17.88% | 12.26 | 3.23 |
| 05/19 | 2,453 | 2,471 | 2,396 | 2,400 | -1.03% | 364,500 | 956億6491万 | +19.52% | 12.3 | 3.24 |
| 05/16 | 2,454 | 2,459 | 2,397 | 2,425 | +0.21% | 785,800 | 966億6142万 | +22.6% | 12.43 | 3.27 |
| 05/15 | 2,430 | 2,461 | 2,362 | 2,420 | +19.04% | 1,615,900 | 964億6212万 | +24.1% | 12.4 | 3.26 |
| 05/14 | 2,032 | 2,041 | 2,014 | 2,033 | +1.09% | 204,600 | 810億3615万 | +6.11% | 10.42 | 2.74 |
| 05/13 | 2,021 | 2,032 | 2,004 | 2,011 | +0.45% | 161,700 | 801億5923万 | +5.45% | 10.31 | 2.71 |
| 05/12 | 1,999 | 2,002 | 1,981 | 2,002 | +0.5% | 152,300 | 798億48万 | +5.09% | 10.26 | 2.7 |
| 05/09 | 1,971 | 2,001 | 1,957 | 1,992 | +2.05% | 134,300 | 794億188万 | +4.46% | 10.21 | 2.69 |
| 05/08 | 1,953 | 1,954 | 1,928 | 1,952 | -0.05% | 136,600 | 778億746万 | +2.2% | 10 | 2.63 |
| 05/07 | 1,965 | 1,979 | 1,953 | 1,953 | -0.86% | 107,600 | 778億4732万 | +2.09% | 10.01 | 2.63 |
| 05/02 | 1,975 | 1,979 | 1,947 | 1,970 | -0.15% | 141,400 | 785億2495万 | +2.5% | 10.1 | 2.66 |
| 05/01 | 1,966 | 1,981 | 1,953 | 1,973 | -0.65% | 136,500 | 786億4453万 | +2.07% | 10.11 | 2.66 |
| 04/30 | 2,014 | 2,014 | 1,977 | 1,986 | -0.45% | 131,200 | 791億6272万 | +2.16% | 10.18 | 2.68 |
| 04/28 | 1,991 | 2,005 | 1,980 | 1,995 | +0.3% | 129,800 | 795億2146万 | +2.1% | 10.22 | 2.69 |
| 04/25 | 1,959 | 2,001 | 1,953 | 1,989 | +3.16% | 171,600 | 792億8230万 | +1.32% | 10.19 | 2.68 |
| 04/24 | 1,960 | 1,964 | 1,928 | 1,928 | -0.82% | 72,500 | 768億5081万 | -2.33% | 9.88 | 2.6 |
| 04/23 | 1,953 | 1,958 | 1,926 | 1,944 | +1.94% | 174,600 | 774億8858万 | -2.21% | 9.96 | 2.62 |
| 04/22 | 1,886 | 1,907 | 1,879 | 1,907 | +0.32% | 209,600 | 760億1375万 | -4.7% | 9.77 | 2.57 |
| 04/21 | 1,915 | 1,928 | 1,895 | 1,901 | -0.99% | 171,500 | 757億6508万 | -5.66% | 9.74 | 2.56 |
| 04/18 | 1,945 | 1,959 | 1,920 | 1,920 | -1.13% | 120,700 | 765億2233万 | -5.33% | 9.84 | 2.59 |
| 04/17 | 1,920 | 1,942 | 1,900 | 1,942 | +1.15% | 115,800 | 773億9915万 | -4.8% | 9.95 | 2.62 |
| 04/16 | 1,974 | 1,979 | 1,910 | 1,920 | -3.37% | 187,300 | 765億2233万 | -6.34% | 9.84 | 2.59 |
| 04/15 | 1,945 | 1,995 | 1,944 | 1,987 | +3.87% | 319,600 | 791億9264万 | -3.68% | 10.18 | 2.68 |
| 04/14 | 1,934 | 1,969 | 1,911 | 1,913 | +1% | 232,900 | 762億4334万 | -7.72% | 9.8 | 2.58 |
| 04/11 | 1,818 | 1,908 | 1,785 | 1,894 | +2.66% | 315,200 | 754億8609万 | -9.2% | 9.71 | 2.55 |
| 04/10 | 1,859 | 1,870 | 1,799 | 1,845 | +11.21% | 430,700 | 735億3318万 | -12.14% | 9.46 | 2.49 |
| 04/09 | 1,680 | 1,685 | 1,631 | 1,659 | -3.55% | 533,300 | 661億2008万 | -21.56% | 8.5 | 2.24 |
| 04/08 | 1,685 | 1,720 | 1,643 | 1,720 | +9.9% | 1,100,400 | 685億5125万 | -19.51% | 8.82 | 2.32 |
| 04/07 | 1,594 | 1,635 | 1,557 | 1,565 | -13.58% | 727,600 | 623億7367万 | -27.48% | 8.02 | 2.11 |
| 04/04 | 1,900 | 1,920 | 1,787 | 1,811 | -7.84% | 557,000 | 721億7809万 | -17.12% | 9.28 | 2.44 |
| 04/03 | 1,873 | 1,988 | 1,867 | 1,965 | -4.29% | 372,400 | 783億1582万 | -10.84% | 10.07 | 2.65 |
| 04/02 | 2,054 | 2,064 | 2,034 | 2,053 | -0.05% | 250,200 | 818億2310万 | -7.4% | 10.52 | 2.77 |
| 04/01 | 2,060 | 2,078 | 2,042 | 2,054 | +0.54% | 397,100 | 818億6295万 | -7.81% | 10.53 | 2.77 |
| 03/31 | 2,075 | 2,087 | 2,043 | 2,043 | -5.29% | 571,300 | 814億2454万 | -8.71% | 8.99 | 2.76 |
| 03/28 | 2,176 | 2,204 | 2,157 | 2,157 | -3.79% | 241,800 | 859億6806万 | -4.05% | 9.59 | 2.94 |
| 03/27 | 2,241 | 2,249 | 2,228 | 2,242 | -0.53% | 173,000 | 893億5576万 | -0.71% | 9.97 | 3.05 |
| 03/26 | 2,254 | 2,265 | 2,234 | 2,254 | +0.58% | 192,600 | 898億3403万 | -0.4% | 10.02 | 3.07 |
| 03/25 | 2,246 | 2,247 | 2,206 | 2,241 | +0.72% | 206,600 | 893億1591万 | -1.19% | 9.96 | 3.05 |
| 03/24 | 2,255 | 2,263 | 2,222 | 2,225 | -1.29% | 289,700 | 886億7822万 | -2.2% | 9.89 | 3.03 |
| 03/21 | 2,260 | 2,281 | 2,247 | 2,254 | -1.1% | 206,100 | 898億3065万 | -1.23% | 10.02 | 3.07 |
| 03/19 | 2,275 | 2,285 | 2,270 | 2,279 | -0.09% | 168,100 | 908億2699万 | -0.09% | 10.13 | 3.1 |
| 03/18 | 2,266 | 2,292 | 2,257 | 2,281 | +1.33% | 204,700 | 909億670万 | +0.04% | 10.14 | 3.11 |
| 03/17 | 2,229 | 2,263 | 2,222 | 2,251 | +1.67% | 177,100 | 897億1109万 | -1.14% | 10.01 | 3.07 |
| 03/14 | 2,216 | 2,230 | 2,210 | 2,214 | -0.72% | 154,600 | 882億3649万 | -2.68% | 9.84 | 3.02 |
| 03/13 | 2,203 | 2,240 | 2,203 | 2,230 | +1.32% | 203,700 | 888億7415万 | -1.93% | 9.91 | 3.04 |
| 03/12 | 2,212 | 2,234 | 2,190 | 2,201 | -1.48% | 267,800 | 877億1839万 | -3.08% | 9.78 | 3 |
| 03/11 | 2,205 | 2,234 | 2,169 | 2,234 | +0.04% | 314,200 | 890億3357万 | -1.54% | 9.93 | 3.04 |
| 03/10 | 2,258 | 2,258 | 2,220 | 2,233 | -0.09% | 252,400 | 889億9372万 | -1.5% | 9.93 | 3.04 |
| 03/07 | 2,230 | 2,254 | 2,213 | 2,235 | -0.45% | 164,700 | 890億7342万 | -1.41% | 9.94 | 3.04 |
| 03/06 | 2,217 | 2,249 | 2,211 | 2,245 | +1.26% | 213,200 | 894億7196万 | -0.88% | 9.98 | 3.06 |
| 03/05 | 2,220 | 2,229 | 2,204 | 2,217 | -0.54% | 234,600 | 883億5605万 | -2.08% | 9.86 | 3.02 |
| 03/04 | 2,218 | 2,237 | 2,210 | 2,229 | -0.49% | 234,900 | 888億3430万 | -1.5% | 9.91 | 3.04 |
| 03/03 | 2,236 | 2,254 | 2,217 | 2,240 | +0.36% | 190,100 | 892億7269万 | -0.93% | 9.96 | 3.05 |
| 02/28 | 2,300 | 2,310 | 2,203 | 2,232 | -2.49% | 333,000 | 889億5386万 | -1.11% | 9.92 | 3.04 |
| 02/27 | 2,280 | 2,299 | 2,266 | 2,289 | -0.39% | 191,300 | 912億2553万 | +1.55% | 10.18 | 3.12 |
| 02/26 | 2,313 | 2,322 | 2,277 | 2,298 | -1.12% | 149,100 | 915億8422万 | +2.22% | 10.22 | 3.13 |
| 02/25 | 2,288 | 2,333 | 2,273 | 2,324 | +1.26% | 210,800 | 926億2042万 | +3.75% | 10.33 | 3.17 |
| 02/21 | 2,302 | 2,307 | 2,285 | 2,295 | -0.56% | 246,700 | 914億6466万 | +2.82% | 10.2 | 3.13 |
| 02/20 | 2,379 | 2,389 | 2,304 | 2,308 | -3.43% | 220,300 | 919億7929万 | +3.78% | 10.26 | 3.14 |
| 02/19 | 2,397 | 2,399 | 2,364 | 2,390 | +0.13% | 122,000 | 952億4719万 | +7.85% | 10.62 | 3.26 |
| 02/18 | 2,354 | 2,402 | 2,349 | 2,387 | +0.38% | 161,000 | 951億2763万 | +8.25% | 10.61 | 3.25 |
| 02/17 | 2,400 | 2,412 | 2,378 | 2,378 | -0.75% | 149,300 | 947億6896万 | +8.29% | 10.57 | 3.24 |
| 02/14 | 2,400 | 2,412 | 2,350 | 2,396 | -1.03% | 345,900 | 954億8630万 | +9.51% | 10.65 | 3.26 |
| 02/13 | 2,485 | 2,545 | 2,398 | 2,421 | +8.71% | 724,500 | 964億8261万 | +11.11% | 10.76 | 3.3 |
| 02/12 | 2,277 | 2,287 | 2,199 | 2,227 | -0.49% | 273,600 | 887億5125万 | +2.67% | 9.9 | 3.03 |
| 02/10 | 2,205 | 2,266 | 2,205 | 2,238 | +1.5% | 228,600 | 891億8963万 | +3.23% | 9.95 | 3.05 |
| 02/07 | 2,202 | 2,220 | 2,195 | 2,205 | -0.5% | 128,400 | 878億7450万 | +1.8% | 9.8 | 3 |
| 02/06 | 2,198 | 2,221 | 2,192 | 2,216 | +1.6% | 229,200 | 883億1288万 | +2.4% | 9.85 | 3.02 |
| 02/05 | 2,157 | 2,191 | 2,141 | 2,181 | +0.65% | 266,400 | 869億1804万 | +0.88% | 9.7 | 2.97 |
| 02/04 | 2,167 | 2,200 | 2,165 | 2,167 | +1.36% | 421,000 | 863億6011万 | +0.28% | 9.63 | 2.95 |
| 02/03 | 2,160 | 2,168 | 2,116 | 2,138 | -2.69% | 460,900 | 852億439万 | -1.02% | 9.5 | 2.91 |
| 01/31 | 2,215 | 2,221 | 2,189 | 2,197 | -0.68% | 180,000 | 875億5568万 | +1.71% | 9.77 | 2.99 |
| 01/30 | 2,200 | 2,215 | 2,190 | 2,212 | +0.55% | 187,800 | 881億5347万 | +2.55% | 9.83 | 3.01 |
| 01/29 | 2,200 | 2,221 | 2,195 | 2,200 | -0.23% | 233,700 | 876億7524万 | +2.09% | 9.78 | 3 |
| 01/28 | 2,199 | 2,232 | 2,196 | 2,205 | +0.23% | 220,800 | 878億7450万 | +2.42% | 9.8 | 3 |
| 01/27 | 2,195 | 2,207 | 2,190 | 2,200 | +0.87% | 141,600 | 876億7524万 | +2.28% | 9.78 | 3 |
| 01/24 | 2,148 | 2,197 | 2,143 | 2,181 | +1.82% | 233,400 | 869億1804万 | +1.54% | 9.7 | 2.97 |
| 01/23 | 2,138 | 2,152 | 2,122 | 2,142 | -0.23% | 213,200 | 853億6380万 | -0.19% | 9.52 | 2.92 |
| 01/22 | 2,140 | 2,158 | 2,129 | 2,147 | +0.28% | 171,700 | 855億6306万 | 0% | 9.54 | 2.92 |
| 01/21 | 2,131 | 2,148 | 2,119 | 2,141 | +1.18% | 168,900 | 853億1752万 | -0.37% | 9.52 | 2.92 |
| 01/20 | 2,120 | 2,128 | 2,108 | 2,116 | +0.52% | 135,800 | 843億2129万 | -1.63% | 9.41 | 2.88 |
| 01/17 | 2,114 | 2,114 | 2,083 | 2,105 | -0.24% | 174,900 | 838億8295万 | -2.23% | 9.36 | 2.87 |
| 01/16 | 2,139 | 2,139 | 2,098 | 2,110 | +0.05% | 180,900 | 840億8219万 | -2.04% | 9.38 | 2.87 |
| 01/15 | 2,105 | 2,126 | 2,099 | 2,109 | -0.19% | 228,200 | 840億4234万 | -2.09% | 9.37 | 2.87 |
| 01/14 | 2,128 | 2,140 | 2,111 | 2,113 | -2.27% | 263,900 | 842億174万 | -1.86% | 9.39 | 2.88 |
| 01/10 | 2,187 | 2,194 | 2,161 | 2,162 | -0.37% | 97,700 | 861億5436万 | +0.46% | 9.61 | 2.94 |
| 01/09 | 2,175 | 2,179 | 2,143 | 2,170 | -0.14% | 213,700 | 864億7316万 | +1.07% | 9.65 | 2.96 |
| 01/08 | 2,171 | 2,185 | 2,160 | 2,173 | -0.37% | 211,000 | 865億9270万 | +1.49% | 9.66 | 2.96 |
| 01/07 | 2,190 | 2,198 | 2,170 | 2,181 | -0.27% | 321,400 | 869億1150万 | +2.11% | 9.69 | 2.97 |
| 01/06 | 2,210 | 2,220 | 2,183 | 2,187 | +0.32% | 342,200 | 871億5060万 | +2.63% | 9.72 | 2.98 |
| 2024 | ||||||||||
| 12/30 | 2,210 | 2,210 | 2,169 | 2,180 | +0.05% | 279,200 | 868億7165万 | +2.59% | 9.69 | 2.69 |
| 12/27 | 2,149 | 2,184 | 2,146 | 2,179 | +1.4% | 316,400 | 868億3180万 | +2.88% | 9.69 | 2.69 |
| 12/26 | 2,150 | 2,161 | 2,135 | 2,149 | -0.28% | 423,000 | 856億3632万 | +1.8% | 9.55 | 2.65 |
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 | 1,210 242,000 10/30 | 600 120,000 8/17 | 1,818,000 9,090 3/25 | - | - | +26.38% 9/4 | -40.89% 4/4 |
| 2009年 3月期 | 765 153,000 4/18 | 15 3,150 2/24 3,020 2/20 | 2,970,200 14,851 10/10 | - | - | +48.24% 4/13 | -66.38% 10/10 |
| 2010年 3月期 | 291 58,100 9/14 | 21 4,250 4/9 4,210 4/8 | 2,676,600 13,383 6/30 | - | - | +209.64% 7/6 | -42.65% 11/18 |
| 2011年 3月期 | 425 84,900 3/3 | 151 30,100 10/28 | 2,317,600 11,588 3/16 | 182億731万 | 64億5512万 | +35.25% 3/1 | -36.75% 4/5 |
| 2012年 3月期 | 421 84,200 7/27 | 180 36,000 4/5 | 1,565,400 7,827 5/19 | 180億5719万 | 77億2041万 | +26.68% 12/13 | -25.35% 9/26 |
| 2013年 3月期 | 362 72,400 2/25 | 177 35,400 11/14 | 1,593,400 7,967 11/14 | 155億2661万 | 75億9174万 | +36.27% 4/18 | -17.78% 5/15 |
| 2014年 3月期 | 715 1/8 | 278 55,500 4/2 | 1,297,800 1/7 | 278億8786万 | 119億230万 | +33.89% 1/7 | -18.75% 2/4 |
| 2015年 3月期 | 740 4/18 | 426 2/13 | 1,116,800 2/13 | 288億6296万 | 166億1570万 | +19.34% 4/7 | -20.46% 5/19 |
| 2016年 3月期 | 829 8/20 | 401 2/12 | 1,121,000 8/17 | 307億7090万 | 148億8435万 | +14.54% 3/22 | -21.09% 2/12 |
| 2017年 3月期 | 1,490 3/30 | 387 5/17 | 1,841,500 12/21 | 528億1781万 | 143億6470万 | +32.31% 8/15 | -10.78% 5/17 |
| 2018年 3月期 | 3,885 2/27 | 1,286 4/20 | 1,584,900 8/22 | 1579億5011万 | 455億8638万 | +24.19% 11/27 | -12.32% 2/14 |
| 2019年 3月期 | 4,365 6/22 | 1,676 12/25 | 3,642,200 2/8 | 1774億6518万 | 676億4850万 | +35.92% 2/12 | -36.24% 11/12 |
| 2020年 3月期 | 3,470 12/27 | 855 3/23 | 2,573,100 11/8 | 1400億5984万 | 345億1042万 | +30.57% 5/8 | -57.82% 3/19 |
| 2021年 3月期 | 3,945 3/18 10/21 | 837 4/6 | 3,768,200 5/11 | 1592億3229万 | 337億8388万 | +46.45% 5/12 | -14.39% 7/31 |
| 2022年 3月期 | 4,600 11/19 | 2,377 3/9 | 1,336,600 3/9 | 1856億7010万 | 959億4301万 | +18.01% 11/15 | -25.22% 3/9 |
| 2023年 3月期 | 3,260 4/5 | 1,951 6/23 | 927,600 11/14 | 1315億8359万 | 787億4834万 | +20.58% 11/17 | -16.58% 5/12 |
| 2024年 3月期 | 3,770 3/6 | 1,818 10/31 | 2,113,300 2/13 | 1483億3133万 | 714億8481万 | +38.15% 2/13 | -15.12% 8/16 |
| 2025年 3月期 | 3,685 4/1 | 1,942 11/18 | 2,113,100 11/15 | 1452億4236万 | 773億8458万 | +15.45% 7/3 | -27.48% 4/7 |
| 最新 | 2,523 2025/5/29 | 374,000 | 1005億6774万 | +15.89% 2,177 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -94%（0.06倍）
- 2009/12/30 vs 2008/12/30
- 185%（2.85倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 142%（2.42倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 240%（3.4倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/29 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
16円（2009/02/24） - 15919%（160.19倍）
2,523円（5/29）