株価チャート
株価
5/28
- 前日 (5/27)
- 1,826
- 始値
- 1,844
- 高値
- 1,895
- 安値
- 1,784
- 終値 -2.19%
- 1,786
- 出来高 +130.19%
- 1,650,700
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,776 - 株価（25日）
移動平均値 - +3.18%
1,731 - 出来高（5日）
移動平均値 - +45.84%
1,131,840
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 | 1,844 | 1,895 | 1,784 | 1,786 | -2.19% | 1,650,700 | 1775億8019万 | +3.18% | 40.52 | 17.07 |
| 05/27 | 1,815 | 1,848 | 1,807 | 1,826 | -0.16% | 717,100 | 1815億5735万 | +5.86% | 41.43 | 17.45 |
| 05/26 | 1,743 | 1,852 | 1,718 | 1,829 | +7.21% | 1,685,400 | 1818億5564万 | +6.71% | 41.5 | 17.48 |
| 05/23 | 1,742 | 1,759 | 1,698 | 1,706 | -1.61% | 904,600 | 1696億2587万 | +0.18% | 38.71 | 16.3 |
| 05/22 | 1,760 | 1,782 | 1,734 | 1,734 | -2.36% | 701,400 | 1724億988万 | +2% | 39.35 | 16.57 |
| 05/21 | 1,809 | 1,817 | 1,762 | 1,776 | -0.5% | 698,500 | 1764億7401万 | +4.72% | 40.3 | 16.97 |
| 05/20 | 1,821 | 1,821 | 1,765 | 1,785 | -1.54% | 949,000 | 1773億6831万 | +5.56% | 40.5 | 17.06 |
| 05/19 | 1,806 | 1,838 | 1,790 | 1,813 | -0.93% | 762,300 | 1801億5055万 | +7.85% | 41.14 | 17.32 |
| 05/16 | 1,870 | 1,873 | 1,822 | 1,830 | -0.49% | 881,800 | 1818億3978万 | +9.98% | 41.52 | 17.49 |
| 05/15 | 1,818 | 1,865 | 1,810 | 1,839 | -0.27% | 1,081,800 | 1827億3407万 | +11.73% | 41.73 | 17.57 |
| 05/14 | 1,800 | 1,845 | 1,790 | 1,844 | +1.99% | 1,188,800 | 1832億3090万 | +13.76% | 41.84 | 17.62 |
| 05/13 | 1,797 | 1,832 | 1,783 | 1,808 | +1.01% | 1,452,900 | 1796億5372万 | +12.86% | 41.02 | 17.28 |
| 05/12 | 1,710 | 1,793 | 1,704 | 1,790 | +4.07% | 1,241,500 | 1778億6514万 | +12.72% | 40.62 | 17.11 |
| 05/09 | 1,718 | 1,739 | 1,710 | 1,720 | +0.76% | 732,000 | 1709億952万 | +9.21% | 39.03 | 16.44 |
| 05/08 | 1,745 | 1,767 | 1,707 | 1,707 | -2.23% | 1,128,700 | 1696億1776万 | +9% | 38.73 | 16.31 |
| 05/07 | 1,748 | 1,753 | 1,712 | 1,746 | +1.45% | 1,212,400 | 1734億9303万 | +12.07% | 39.62 | 16.68 |
| 05/02 | 1,710 | 1,747 | 1,692 | 1,721 | -0.92% | 1,841,100 | 1710億888万 | +10.89% | 39.05 | 16.45 |
| 05/01 | 1,702 | 1,770 | 1,697 | 1,737 | +1.22% | 2,059,500 | 1725億9874万 | +12.14% | 39.41 | 16.6 |
| 04/30 | 1,686 | 1,748 | 1,678 | 1,716 | +1.78% | 2,590,600 | 1705億1205万 | +10.85% | 38.94 | 16.4 |
| 04/28 | 1,620 | 1,698 | 1,620 | 1,686 | +7.18% | 2,914,300 | 1675億3107万 | +8.7% | 38.26 | 16.11 |
| 04/25 | 1,599 | 1,618 | 1,571 | 1,573 | -1.75% | 1,447,500 | 1563億271万 | +1.88% | 35.69 | 15.03 |
| 04/24 | 1,595 | 1,624 | 1,565 | 1,601 | +1.2% | 1,762,000 | 1590億8496万 | +3.69% | 36.33 | 15.3 |
| 04/23 | 1,556 | 1,603 | 1,546 | 1,582 | +3.06% | 2,031,200 | 1571億9701万 | +2.73% | 35.9 | 15.12 |
| 04/22 | 1,563 | 1,574 | 1,506 | 1,535 | -3.58% | 2,011,600 | 1525億2681万 | 0% | 34.83 | 14.67 |
| 04/21 | 1,602 | 1,617 | 1,575 | 1,592 | -1.97% | 1,456,500 | 1577億8471万 | +3.78% | 36.12 | 15.21 |
| 04/18 | 1,556 | 1,635 | 1,539 | 1,624 | +4.84% | 2,827,600 | 1609億5626万 | +5.87% | 36.85 | 15.52 |
| 04/17 | 1,555 | 1,560 | 1,530 | 1,549 | -0.39% | 1,886,900 | 1535億2293万 | +1.04% | 35.15 | 14.8 |
| 04/16 | 1,650 | 1,655 | 1,547 | 1,555 | -4.83% | 2,840,300 | 1541億1760万 | +1.5% | 35.28 | 14.86 |
| 04/15 | 1,633 | 1,649 | 1,603 | 1,634 | +0.12% | 2,579,400 | 1619億4737万 | +6.8% | 37.08 | 15.61 |
| 04/14 | 1,650 | 1,692 | 1,620 | 1,632 | -1.69% | 3,235,800 | 1617億4915万 | +6.95% | 37.03 | 15.6 |
| 04/11 | 1,509 | 1,670 | 1,509 | 1,660 | +8.5% | 6,186,400 | 1645億2426万 | +9.14% | 37.67 | 15.86 |
| 04/10 | 1,550 | 1,550 | 1,485 | 1,530 | +10.07% | 3,772,900 | 1516億3983万 | +0.99% | 34.72 | 14.62 |
| 04/09 | 1,345 | 1,406 | 1,326 | 1,390 | +1.09% | 2,364,500 | 1377億6429万 | -8.25% | 31.54 | 13.28 |
| 04/08 | 1,300 | 1,387 | 1,277 | 1,375 | +11.88% | 3,194,500 | 1362億7762万 | -9.54% | 31.2 | 13.14 |
| 04/07 | 1,215 | 1,275 | 1,200 | 1,229 | -9.96% | 3,046,900 | 1218億741万 | -19.52% | 27.89 | 11.74 |
| 04/04 | 1,419 | 1,438 | 1,316 | 1,365 | -5.8% | 3,164,300 | 1352億8651万 | -11.42% | 30.97 | 13.04 |
| 04/03 | 1,395 | 1,515 | 1,393 | 1,449 | -1.09% | 2,495,000 | 1436億1183万 | -6.7% | 32.88 | 13.85 |
| 04/02 | 1,510 | 1,515 | 1,464 | 1,465 | -2.33% | 1,599,900 | 1451億9761万 | -6.03% | 33.24 | 14 |
| 04/01 | 1,529 | 1,534 | 1,483 | 1,500 | 0% | 2,908,700 | 1486億6650万 | -4.15% | 34.04 | 14.33 |
| 03/31 | 1,552 | 1,568 | 1,498 | 1,500 | -5.66% | 3,193,600 | 1486億6650万 | -4.52% | 34.04 | 14.33 |
| 03/28 | 1,642 | 1,659 | 1,578 | 1,590 | -4.33% | 2,913,500 | 1575億8649万 | +0.76% | 36.08 | 15.19 |
| 03/27 | 1,687 | 1,702 | 1,641 | 1,662 | -1.95% | 4,478,500 | 1647億2248万 | +4.92% | 37.71 | 15.88 |
| 03/26 | 1,762 | 1,774 | 1,658 | 1,695 | -5.47% | 14,031,400 | 1679億9314万 | +6.81% | 38.46 | 16.2 |
| 03/25 | 1,638 | 1,825 | 1,638 | 1,793 | +17.57% | 27,120,500 | 1777億602万 | +12.84% | 40.68 | 17.13 |
| 03/24 | 1,572 | 1,605 | 1,516 | 1,525 | -2.06% | 2,869,500 | 1511億4427万 | -4.09% | 34.6 | 14.57 |
| 03/21 | 1,501 | 1,592 | 1,492 | 1,557 | +3.8% | 3,051,700 | 1518億5888万 | -2.93% | 35.33 | 14.88 |
| 03/19 | 1,481 | 1,517 | 1,470 | 1,500 | +1.35% | 3,022,300 | 1462億9950万 | -6.89% | 34.04 | 14.33 |
| 03/18 | 1,502 | 1,526 | 1,476 | 1,480 | -1.27% | 4,027,100 | 1443億4884万 | -8.36% | 33.58 | 14.14 |
| 03/17 | 1,611 | 1,636 | 1,499 | 1,499 | -6.14% | 5,544,500 | 1462億196万 | -7.41% | 34.01 | 14.32 |
| 03/14 | 1,630 | 1,750 | 1,553 | 1,597 | +0.38% | 18,151,300 | 1557億6020万 | -1.66% | 36.24 | 15.26 |
| 03/13 | 1,560 | 1,600 | 1,537 | 1,591 | +4.4% | 4,221,700 | 1551億7500万 | -1.91% | 36.1 | 15.2 |
| 03/12 | 1,525 | 1,570 | 1,497 | 1,524 | +1.53% | 1,717,300 | 1486億4029万 | -5.87% | 34.58 | 14.56 |
| 03/11 | 1,500 | 1,514 | 1,454 | 1,501 | -2.15% | 1,893,900 | 1463億9703万 | -7.23% | 34.06 | 14.34 |
| 03/10 | 1,510 | 1,548 | 1,495 | 1,534 | +1.59% | 1,304,600 | 1496億1562万 | -4.96% | 34.81 | 14.66 |
| 03/07 | 1,510 | 1,558 | 1,483 | 1,510 | -0.79% | 1,601,800 | 1472億7483万 | -6.27% | 34.26 | 14.43 |
| 03/06 | 1,533 | 1,543 | 1,494 | 1,522 | -0.65% | 1,558,500 | 1484億4522万 | -5.41% | 34.53 | 14.54 |
| 03/05 | 1,540 | 1,547 | 1,499 | 1,532 | +1.39% | 1,499,200 | 1494億2055万 | -4.67% | 34.76 | 14.64 |
| 03/04 | 1,510 | 1,523 | 1,475 | 1,511 | -2.26% | 2,165,000 | 1473億7236万 | -5.8% | 34.29 | 14.44 |
| 03/03 | 1,600 | 1,611 | 1,530 | 1,546 | -1.9% | 2,303,300 | 1507億8601万 | -3.56% | 35.08 | 14.77 |
| 02/28 | 1,628 | 1,631 | 1,561 | 1,576 | -6.08% | 4,337,100 | 1537億1200万 | -1.56% | 35.76 | 15.06 |
| 02/27 | 1,580 | 1,678 | 1,550 | 1,678 | +5.47% | 2,484,000 | 1636億6037万 | +5.01% | 38.07 | 16.03 |
| 02/26 | 1,585 | 1,650 | 1,573 | 1,591 | -0.87% | 2,149,300 | 1551億7500万 | 0% | 36.1 | 15.2 |
| 02/25 | 1,620 | 1,650 | 1,591 | 1,605 | -2.61% | 1,949,800 | 1565億4046万 | +1.07% | 36.42 | 15.34 |
| 02/21 | 1,670 | 1,702 | 1,636 | 1,648 | -2.02% | 1,652,900 | 1607億3438万 | +4.17% | 37.39 | 15.75 |
| 02/20 | 1,736 | 1,754 | 1,682 | 1,682 | -3.5% | 1,509,200 | 1635億2067万 | +6.86% | 38.17 | 16.07 |
| 02/19 | 1,750 | 1,758 | 1,708 | 1,743 | +0.46% | 1,136,000 | 1694億5097万 | +11.52% | 39.55 | 16.66 |
| 02/18 | 1,745 | 1,768 | 1,705 | 1,735 | -0.4% | 1,742,900 | 1686億7323万 | +11.86% | 39.37 | 16.58 |
| 02/17 | 1,824 | 1,826 | 1,718 | 1,742 | -4.39% | 2,878,100 | 1693億5375万 | +13.19% | 39.53 | 16.65 |
| 02/14 | 1,848 | 1,853 | 1,785 | 1,822 | -2.98% | 4,212,700 | 1771億3119万 | +19.32% | 41.34 | 17.41 |
| 02/13 | 1,745 | 1,887 | 1,723 | 1,878 | +8.24% | 5,800,100 | 1825億7540万 | +24.29% | 42.61 | 17.95 |
| 02/12 | 1,618 | 1,735 | 1,610 | 1,735 | +9.39% | 4,665,500 | 1686億7323万 | +16.05% | 39.37 | 16.58 |
| 02/10 | 1,593 | 1,624 | 1,585 | 1,586 | -0.63% | 2,723,500 | 1541億8774万 | +6.59% | 35.99 | 15.16 |
| 02/07 | 1,622 | 1,635 | 1,571 | 1,596 | -1.3% | 3,075,200 | 1551億5992万 | +7.4% | 36.21 | 15.25 |
| 02/06 | 1,547 | 1,618 | 1,536 | 1,617 | +4.52% | 3,112,200 | 1572億150万 | +8.96% | 36.69 | 15.45 |
| 02/05 | 1,512 | 1,547 | 1,487 | 1,547 | +1.84% | 1,844,100 | 1503億9624万 | +4.67% | 35.1 | 14.78 |
| 02/04 | 1,487 | 1,519 | 1,470 | 1,519 | +2.08% | 1,838,700 | 1476億7414万 | +3.12% | 34.47 | 14.52 |
| 02/03 | 1,420 | 1,536 | 1,419 | 1,488 | +5.08% | 5,253,300 | 1446億6038万 | +1.29% | 33.76 | 14.22 |
| 01/31 | 1,443 | 1,448 | 1,416 | 1,416 | -1.73% | 1,230,800 | 1376億6068万 | -3.21% | 32.13 | 13.23 |
| 01/30 | 1,470 | 1,479 | 1,428 | 1,441 | -2.5% | 2,628,400 | 1400億9113万 | -1.1% | 32.7 | 13.46 |
| 01/29 | 1,460 | 1,483 | 1,440 | 1,478 | +1.23% | 1,541,400 | 1436億8820万 | +1.72% | 33.54 | 13.81 |
| 01/28 | 1,440 | 1,468 | 1,422 | 1,460 | +0.69% | 1,970,900 | 1419億3828万 | +0.76% | 33.13 | 13.64 |
| 01/27 | 1,524 | 1,551 | 1,439 | 1,450 | -3.4% | 3,899,200 | 1409億6610万 | +0.28% | 32.9 | 13.55 |
| 01/24 | 1,489 | 1,663 | 1,452 | 1,501 | +1.01% | 12,703,200 | 1459億2421万 | +3.88% | 34.06 | 14.02 |
| 01/23 | 1,503 | 1,539 | 1,464 | 1,486 | -1.2% | 1,939,100 | 1444億6594万 | +2.84% | 33.72 | 13.88 |
| 01/22 | 1,526 | 1,540 | 1,495 | 1,504 | -0.73% | 1,923,500 | 1462億1587万 | +4.95% | 34.13 | 14.05 |
| 01/21 | 1,514 | 1,515 | 1,455 | 1,515 | +0.53% | 1,924,500 | 1472億3527万 | +6.69% | 34.38 | 14.15 |
| 01/20 | 1,474 | 1,518 | 1,452 | 1,507 | +3.57% | 2,522,000 | 1464億5779万 | +7.11% | 34.19 | 14.08 |
| 01/17 | 1,430 | 1,457 | 1,410 | 1,455 | +0.76% | 1,419,100 | 1414億417万 | +4.3% | 33.01 | 13.59 |
| 01/16 | 1,440 | 1,466 | 1,408 | 1,444 | +2.34% | 1,803,700 | 1403億3514万 | +4.18% | 32.76 | 13.49 |
| 01/15 | 1,470 | 1,481 | 1,406 | 1,411 | -2.76% | 1,784,900 | 1371億2803万 | +2.39% | 32.02 | 13.18 |
| 01/14 | 1,420 | 1,467 | 1,385 | 1,451 | +1.47% | 2,771,800 | 1410億1543万 | +5.91% | 32.92 | 13.55 |
| 01/10 | 1,460 | 1,479 | 1,407 | 1,430 | -0.49% | 2,236,800 | 1389億7455万 | +4.99% | 32.45 | 13.36 |
| 01/09 | 1,446 | 1,482 | 1,400 | 1,437 | +1.2% | 3,710,400 | 1396億5484万 | +6.21% | 32.61 | 13.42 |
| 01/08 | 1,478 | 1,510 | 1,417 | 1,420 | -4.7% | 3,117,700 | 1380億270万 | +5.65% | 32.22 | 13.26 |
| 01/07 | 1,550 | 1,588 | 1,463 | 1,490 | -3.37% | 5,135,400 | 1448億565万 | +11.53% | 33.81 | 13.92 |
| 01/06 | 1,560 | 1,638 | 1,525 | 1,542 | -0.06% | 5,199,500 | 1498億5927万 | +16.38% | 34.99 | 14.4 |
| 2024 | ||||||||||
| 12/30 | 1,560 | 1,609 | 1,522 | 1,543 | -0.71% | 6,712,900 | 1499億5645万 | +17.88% | 35.01 | 14.41 |
| 12/27 | 1,491 | 1,555 | 1,478 | 1,554 | +6.22% | 5,219,400 | 1510億2549万 | +20.19% | 35.26 | 14.51 |
| 12/26 | 1,412 | 1,489 | 1,407 | 1,463 | +3.61% | 5,416,700 | 1421億8165万 | +14.57% | 33.2 | 13.66 |
| 12/25 | 1,437 | 1,466 | 1,406 | 1,412 | -1.05% | 4,418,000 | 1372億2522万 | +11.71% | 32.04 | 13.19 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 10月期 | 2,235 9/3 | 1,004 10/25 | 27,533,300 7/26 | +20.41% 9/2 | -29.77% 10/7 |
| 最新 | 1,786 2025/5/28 | 1,650,700 | +3.18% 1,731 | ||