株価チャート
株価
6/2
- 前日 (5/30)
- 5,250
- 始値
- 5,290
- 高値
- 5,290
- 安値
- 5,240
- 終値 +0.19%
- 5,260
- 出来高 +42.86%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +0.08%
5,256 - 株価（25日）
移動平均値 - +0.17%
5,251 - 出来高（5日）
移動平均値 - +61.29%
3,100
2024/12/30～2025/06/02
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 | ||||||||||
| 06/02 | 5,290 | 5,290 | 5,240 | 5,260 | +0.19% | 5,000 | 381億7339万 | +0.17% | 36.33 | 8.52 |
| 05/30 | 5,250 | 5,270 | 5,240 | 5,250 | -0.38% | 3,500 | 381億82万 | 0% | 36.26 | 8.5 |
| 05/29 | 5,280 | 5,280 | 5,250 | 5,270 | +0.38% | 2,000 | 382億4597万 | +0.42% | 36.4 | 8.54 |
| 05/28 | 5,250 | 5,290 | 5,230 | 5,250 | 0% | 3,100 | 381億82万 | +0.08% | 36.26 | 8.5 |
| 05/27 | 5,260 | 5,260 | 5,230 | 5,250 | -0.19% | 1,900 | 381億82万 | +0.15% | 36.26 | 8.5 |
| 05/26 | 5,270 | 5,280 | 5,260 | 5,260 | +0.38% | 2,300 | 381億7339万 | +0.42% | 36.33 | 8.52 |
| 05/23 | 5,210 | 5,240 | 5,200 | 5,240 | +0.58% | 1,200 | 380億2825万 | +0.11% | 36.19 | 8.49 |
| 05/22 | 5,210 | 5,230 | 5,200 | 5,210 | -0.19% | 1,900 | 378億1053万 | -0.4% | 35.99 | 8.44 |
| 05/21 | 5,260 | 5,260 | 5,210 | 5,220 | -0.76% | 1,500 | 378億8310万 | -0.19% | 36.05 | 8.45 |
| 05/20 | 5,230 | 5,270 | 5,230 | 5,260 | +0.57% | 1,900 | 381億7339万 | +0.61% | 36.33 | 8.52 |
| 05/19 | 5,240 | 5,290 | 5,230 | 5,230 | -0.19% | 3,300 | 379億5567万 | +0.15% | 36.12 | 8.47 |
| 05/16 | 5,290 | 5,290 | 5,240 | 5,240 | -0.76% | 3,400 | 380億2825万 | +0.5% | 36.19 | 8.49 |
| 05/15 | 5,300 | 5,300 | 5,270 | 5,280 | -0.38% | 2,500 | 383億1854万 | +1.44% | 36.47 | 8.55 |
| 05/14 | 5,300 | 5,310 | 5,270 | 5,300 | 0% | 4,000 | 384億6369万 | +2.18% | 36.61 | 8.58 |
| 05/13 | 5,310 | 5,320 | 5,270 | 5,300 | +0.38% | 3,300 | 384億6369万 | +2.44% | 36.61 | 8.58 |
| 05/12 | 5,310 | 5,310 | 5,270 | 5,280 | -0.56% | 3,300 | 383億1854万 | +2.21% | 36.47 | 8.55 |
| 05/09 | 5,270 | 5,320 | 5,270 | 5,310 | -0.19% | 3,400 | 385億3626万 | +2.97% | 36.68 | 8.6 |
| 05/08 | 5,290 | 5,320 | 5,270 | 5,320 | +0.95% | 7,500 | 386億883万 | +3.38% | 36.75 | 8.62 |
| 05/07 | 5,240 | 5,270 | 5,220 | 5,270 | +0.57% | 6,400 | 382億4597万 | +2.61% | 36.4 | 8.54 |
| 05/02 | 5,240 | 5,250 | 5,210 | 5,240 | 0% | 2,500 | 380億2825万 | +2.14% | 36.19 | 8.49 |
| 05/01 | 5,230 | 5,240 | 5,220 | 5,240 | +0.19% | 2,300 | 380億2825万 | +2.04% | 36.19 | 8.49 |
| 04/30 | 5,220 | 5,230 | 5,180 | 5,230 | +0.58% | 4,000 | 379億5567万 | +1.79% | 36.12 | 8.47 |
| 04/28 | 5,170 | 5,210 | 5,170 | 5,200 | +0.58% | 1,600 | 377億3796万 | +1.15% | 35.92 | 8.42 |
| 04/25 | 5,190 | 5,190 | 5,170 | 5,170 | -0.58% | 3,800 | 375億2024万 | +0.47% | 35.71 | 8.37 |
| 04/24 | 5,230 | 5,230 | 5,200 | 5,200 | -0.57% | 4,300 | 377億3796万 | +0.89% | 35.92 | 8.42 |
| 04/23 | 5,250 | 5,250 | 5,210 | 5,230 | +0.38% | 3,000 | 379億5567万 | +1.32% | 36.12 | 8.47 |
| 04/22 | 5,210 | 5,240 | 5,210 | 5,210 | +0.19% | 2,600 | 378億1053万 | +0.83% | 35.99 | 8.44 |
| 04/21 | 5,160 | 5,250 | 5,160 | 5,200 | +0.78% | 8,300 | 377億3796万 | +0.56% | 35.92 | 8.42 |
| 04/18 | 5,170 | 5,200 | 5,160 | 5,160 | 0% | 4,500 | 374億4766万 | -0.29% | 35.64 | 8.36 |
| 04/17 | 5,170 | 5,190 | 5,140 | 5,160 | 0% | 3,100 | 374億4766万 | -0.41% | 35.64 | 8.36 |
| 04/16 | 5,150 | 5,180 | 5,150 | 5,160 | +0.19% | 2,100 | 374億4766万 | -0.52% | 35.64 | 8.36 |
| 04/15 | 5,190 | 5,190 | 5,150 | 5,150 | -0.58% | 3,800 | 373億7509万 | -0.81% | 35.57 | 8.34 |
| 04/14 | 5,190 | 5,190 | 5,150 | 5,180 | 0% | 4,600 | 375億9281万 | -0.33% | 35.78 | 8.39 |
| 04/11 | 5,050 | 5,190 | 5,050 | 5,180 | +1.17% | 12,500 | 375億9281万 | -0.42% | 35.78 | 8.39 |
| 04/10 | 5,130 | 5,150 | 5,080 | 5,120 | +1.79% | 11,600 | 371億5737万 | -1.67% | 35.36 | 8.29 |
| 04/09 | 5,010 | 5,100 | 4,935 | 5,030 | +0.4% | 13,700 | 365億421万 | -3.51% | 34.74 | 8.15 |
| 04/08 | 4,960 | 5,070 | 4,910 | 5,010 | +3.73% | 13,600 | 363億5907万 | -4.04% | 34.6 | 8.11 |
| 04/07 | 4,810 | 4,930 | 4,725 | 4,830 | -2.82% | 30,800 | 350億5275万 | -7.63% | 33.36 | 7.82 |
| 04/04 | 5,070 | 5,080 | 4,950 | 4,970 | -2.36% | 30,900 | 360億6878万 | -5.21% | 34.33 | 8.05 |
| 04/03 | 5,000 | 5,120 | 5,000 | 5,090 | +0.59% | 17,300 | 369億3965万 | -3.12% | 35.16 | 8.24 |
| 04/02 | 5,030 | 5,070 | 5,030 | 5,060 | +0.6% | 5,400 | 367億2193万 | -3.75% | 34.95 | 8.19 |
| 04/01 | 5,100 | 5,100 | 5,020 | 5,030 | -1.18% | 18,400 | 365億421万 | -4.41% | 34.74 | 8.15 |
| 03/31 | 5,120 | 5,130 | 5,070 | 5,090 | -0.59% | 13,300 | 369億3965万 | -3.36% | 30.16 | 8.24 |
| 03/28 | 5,150 | 5,180 | 5,120 | 5,120 | -4.3% | 38,800 | 371億5737万 | -2.85% | 30.34 | 8.29 |
| 03/27 | 5,320 | 5,350 | 5,310 | 5,350 | +0.56% | 24,400 | 388億2655万 | +1.48% | 31.7 | 8.66 |
| 03/26 | 5,320 | 5,320 | 5,300 | 5,320 | +0.19% | 12,600 | 386億883万 | +1.06% | 31.52 | 8.62 |
| 03/25 | 5,340 | 5,350 | 5,300 | 5,310 | -0.38% | 15,900 | 385億3626万 | +0.99% | 31.46 | 8.6 |
| 03/24 | 5,380 | 5,390 | 5,320 | 5,330 | -0.74% | 16,600 | 386億8140万 | +1.47% | 31.58 | 8.63 |
| 03/21 | 5,340 | 5,400 | 5,340 | 5,370 | -0.56% | 19,200 | 389億7170万 | +2.34% | 31.82 | 8.7 |
| 03/19 | 5,330 | 5,400 | 5,330 | 5,400 | +1.12% | 12,400 | 391億8942万 | +3.05% | 32 | 8.75 |
| 03/18 | 5,320 | 5,340 | 5,320 | 5,340 | +0.56% | 6,800 | 387億5398万 | +2.06% | 31.64 | 8.65 |
| 03/17 | 5,340 | 5,340 | 5,310 | 5,310 | 0% | 4,800 | 385億3626万 | +1.63% | 31.46 | 8.6 |
| 03/14 | 5,310 | 5,330 | 5,290 | 5,310 | 0% | 5,800 | 385億3626万 | +1.78% | 31.46 | 8.6 |
| 03/13 | 5,320 | 5,320 | 5,290 | 5,310 | +0.19% | 5,600 | 385億3626万 | +1.96% | 31.46 | 8.6 |
| 03/12 | 5,270 | 5,300 | 5,270 | 5,300 | +0.38% | 3,400 | 384億6369万 | +1.96% | 31.4 | 8.58 |
| 03/11 | 5,280 | 5,300 | 5,270 | 5,280 | -0.19% | 6,500 | 383億1854万 | +1.75% | 31.28 | 8.55 |
| 03/10 | 5,310 | 5,310 | 5,280 | 5,290 | -0.38% | 6,400 | 383億9111万 | +2.1% | 31.34 | 8.57 |
| 03/07 | 5,260 | 5,330 | 5,260 | 5,310 | +0.19% | 9,200 | 385億3626万 | +2.63% | 31.46 | 8.6 |
| 03/06 | 5,280 | 5,320 | 5,250 | 5,300 | +0.57% | 12,600 | 384億6369万 | +2.55% | 31.4 | 8.58 |
| 03/05 | 5,230 | 5,270 | 5,220 | 5,270 | +0.96% | 6,200 | 382億4597万 | +2.13% | 31.23 | 8.54 |
| 03/04 | 5,180 | 5,240 | 5,180 | 5,220 | +0.19% | 6,300 | 378億8310万 | +1.32% | 30.93 | 8.45 |
| 03/03 | 5,190 | 5,210 | 5,180 | 5,210 | +0.39% | 6,100 | 378億1053万 | +1.24% | 30.87 | 8.44 |
| 02/28 | 5,220 | 5,220 | 5,160 | 5,190 | -0.76% | 10,800 | 376億6538万 | +0.97% | 30.75 | 8.41 |
| 02/27 | 5,180 | 5,230 | 5,180 | 5,230 | +0.97% | 5,000 | 379億5567万 | +1.85% | 30.99 | 8.47 |
| 02/26 | 5,170 | 5,210 | 5,170 | 5,180 | 0% | 5,100 | 375億9281万 | +0.97% | 30.69 | 8.39 |
| 02/25 | 5,160 | 5,210 | 5,160 | 5,180 | +0.39% | 5,200 | 375億9281万 | +1.09% | 30.69 | 8.39 |
| 02/21 | 5,160 | 5,170 | 5,150 | 5,160 | 0% | 2,400 | 374億4766万 | +0.82% | 30.57 | 8.36 |
| 02/20 | 5,160 | 5,180 | 5,150 | 5,160 | 0% | 3,900 | 374億4766万 | +0.9% | 30.57 | 8.36 |
| 02/19 | 5,180 | 5,190 | 5,160 | 5,160 | -0.19% | 2,200 | 374億4766万 | +1% | 30.57 | 8.36 |
| 02/18 | 5,170 | 5,180 | 5,160 | 5,170 | 0% | 5,600 | 375億2024万 | +1.29% | 30.63 | 8.37 |
| 02/17 | 5,170 | 5,190 | 5,170 | 5,170 | -0.19% | 2,500 | 375億2024万 | +1.37% | 30.63 | 8.37 |
| 02/14 | 5,190 | 5,210 | 5,170 | 5,180 | 0% | 3,400 | 375億9281万 | +1.63% | 30.69 | 8.39 |
| 02/13 | 5,200 | 5,210 | 5,180 | 5,180 | -0.19% | 4,000 | 375億9281万 | +1.69% | 30.69 | 8.39 |
| 02/12 | 5,220 | 5,220 | 5,190 | 5,190 | -0.38% | 5,900 | 376億6538万 | +1.96% | 30.75 | 8.41 |
| 02/10 | 5,180 | 5,230 | 5,170 | 5,210 | +0.97% | 12,600 | 378億1053万 | +2.46% | 30.87 | 8.44 |
| 02/07 | 5,120 | 5,160 | 5,100 | 5,160 | +0.98% | 8,400 | 374億4766万 | +1.59% | 30.57 | 8.36 |
| 02/06 | 5,140 | 5,140 | 5,100 | 5,110 | +0.59% | 3,900 | 370億8480万 | +0.69% | 30.28 | 8.28 |
| 02/05 | 5,070 | 5,110 | 5,070 | 5,080 | +0.2% | 2,900 | 368億6708万 | +0.18% | 30.1 | 8.23 |
| 02/04 | 5,090 | 5,110 | 5,070 | 5,070 | +0.2% | 3,100 | 367億9451万 | +0.04% | 30.04 | 8.21 |
| 02/03 | 5,090 | 5,110 | 5,060 | 5,060 | -0.59% | 10,200 | 367億2193万 | -0.12% | 29.98 | 8.19 |
| 01/31 | 5,120 | 5,130 | 5,080 | 5,090 | -0.59% | 7,300 | 369億3965万 | +0.51% | 30.16 | 8.24 |
| 01/30 | 5,150 | 5,150 | 5,110 | 5,120 | -0.58% | 7,300 | 371億5737万 | +1.17% | 30.34 | 8.29 |
| 01/29 | 5,110 | 5,180 | 5,110 | 5,150 | +0.78% | 10,900 | 373億7509万 | +1.82% | 30.51 | 8.34 |
| 01/28 | 5,090 | 5,110 | 5,080 | 5,110 | +0.79% | 6,600 | 370億8480万 | +1.11% | 30.28 | 8.28 |
| 01/27 | 5,070 | 5,100 | 5,070 | 5,070 | 0% | 5,400 | 367億9451万 | +0.38% | 30.04 | 8.21 |
| 01/24 | 5,060 | 5,100 | 5,060 | 5,070 | +0.2% | 4,900 | 367億9451万 | +0.42% | 30.04 | 8.21 |
| 01/23 | 5,060 | 5,090 | 5,060 | 5,060 | 0% | 3,400 | 367億2193万 | +0.26% | 29.98 | 8.19 |
| 01/22 | 5,080 | 5,100 | 5,060 | 5,060 | -0.59% | 3,600 | 367億2193万 | +0.3% | 29.98 | 8.19 |
| 01/21 | 5,060 | 5,100 | 5,060 | 5,090 | +0.99% | 4,500 | 369億3965万 | +0.93% | 30.16 | 8.24 |
| 01/20 | 5,040 | 5,060 | 5,040 | 5,040 | 0% | 5,100 | 365億7679万 | +0.02% | 29.86 | 8.16 |
| 01/17 | 5,030 | 5,050 | 5,030 | 5,040 | 0% | 5,900 | 365億7679万 | +0.06% | 29.86 | 8.16 |
| 01/16 | 5,060 | 5,060 | 5,030 | 5,040 | 0% | 4,300 | 365億7679万 | +0.1% | 29.86 | 8.16 |
| 01/15 | 5,070 | 5,070 | 5,040 | 5,040 | -0.2% | 7,600 | 365億7679万 | +0.14% | 29.86 | 8.16 |
| 01/14 | 5,070 | 5,080 | 5,050 | 5,050 | -0.39% | 5,100 | 366億4936万 | +0.38% | 29.92 | 8.18 |
| 01/10 | 5,070 | 5,080 | 5,060 | 5,070 | -0.39% | 4,700 | 367億9451万 | +0.8% | 30.04 | 8.21 |
| 01/09 | 5,100 | 5,100 | 5,070 | 5,090 | -0.2% | 3,700 | 369億3965万 | +1.25% | 30.16 | 8.24 |
| 01/08 | 5,070 | 5,100 | 5,070 | 5,100 | +0.59% | 4,500 | 370億1223万 | +1.53% | 30.22 | 8.26 |
| 01/07 | 5,070 | 5,100 | 5,060 | 5,070 | 0% | 8,000 | 367億9451万 | +1.02% | 30.04 | 8.21 |
| 01/06 | 5,060 | 5,080 | 5,060 | 5,070 | +0.2% | 8,300 | 367億9451万 | +1.1% | 30.04 | 8.21 |
| 2024 | ||||||||||
| 12/30 | 5,080 | 5,120 | 5,040 | 5,060 | 0% | 8,100 | 367億2193万 | +0.96% | 29.98 | 8.87 |
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 | 1,338 4/2 | 1,092 3/26 | 49,200 6/15 | - | - | +3.94% 7/17 | -7.49% 1/16 |
| 2009年 3月期 | 1,110 4/1 | 720 10/10 | 37,100 3/25 | - | - | +4.67% 12/29 | -13.69% 10/9 |
| 2010年 3月期 | 1,045 3/1 | 828 3/9 | 366,500 3/17 | - | - | +3.01% 1/13 | -16.78% 3/9 |
| 2011年 3月期 | 1,000 3/8 3/7 | 739 3/15 | 178,800 3/28 | 58億 | 42億8620万 | +6.46% 2/21 | -13.5% 3/15 |
| 2012年 3月期 | 1,047 3/27 | 840 8/9 4/21 他5件 | 98,500 3/27 | 60億7260万 | 48億7200万 | +5.85% 3/5 | -6.92% 4/4 |
| 2013年 3月期 | 1,300 2/12 | 899 6/6 | 341,300 3/13 | 75億4000万 | 52億1420万 | +11.59% 1/23 | -11.7% 4/1 |
| 2014年 3月期 | 1,365 1/24 1/23 | 1,000 6/7 | 140,600 3/27 | 98億70万 | 58億 | +6.62% 1/24 | -6.48% 3/27 |
| 2015年 3月期 | 2,220 3/19 | 1,214 4/11 | 140,500 3/26 | 159億5292万 | 87億1773万 | +16.37% 1/15 | -5.86% 4/2 |
| 2016年 3月期 | 2,196 12/2 | 1,710 8/25 | 76,700 3/29 | 157億9473万 | 122億9661万 | +8.63% 12/2 | -7.51% 4/6 |
| 2017年 3月期 | 2,160 3/28 | 1,805 6/24 | 65,300 3/28 | 155億4876万 | 129億8878万 | +3.8% 11/28 | -4.99% 4/12 4/10 |
| 2018年 3月期 | 2,477 1/23 | 1,979 4/17 | 55,700 3/27 | 178億3440万 | 142億4088万 | +10.09% 1/22 | -6.19% 3/28 |
| 2019年 3月期 | 2,379 3/26 | 2,050 12/25 | 49,300 3/27 | 172億1515万 | 148億2929万 | +2.95% 3/26 | -6.52% 12/25 |
| 2020年 3月期 | 2,694 11/18 | 1,635 3/17 | 170,000 11/18 | 195億2287万 | 118億4851万 | +13.55% 4/15 | -20.18% 3/13 |
| 2021年 3月期 | 3,115 7/10 | 1,614 4/6 | 1,054,900 7/10 | 225億7378万 | 116億9633万 | +30.98% 7/10 | -19.15% 10/26 |
| 2022年 3月期 | 3,015 9/28 | 2,500 4/21 | 75,100 9/29 | 218億6417万 | 181億1700万 | +6.18% 6/9 | -7.03% 10/7 |
| 2023年 3月期 | 4,180 3/7 | 2,756 4/12 | 44,000 9/28 | 303億1252万 | 199億8596万 | +13.26% 3/8 | -6.31% 4/5 |
| 2024年 3月期 | 5,700 9/1 | 3,705 4/5 | 71,200 9/28 | 413億3526万 | 268億6791万 | +19.29% 8/30 | -9.86% 10/3 |
| 2025年 3月期 | 5,400 3/21 3/19 | 4,600 8/5 | 38,800 3/28 | 391億8942万 | 333億5828万 | +3.05% 3/19 | -11.04% 8/5 |
| 最新 | 5,260 2025/6/2 | 5,000 | 381億7339万 | +0.17% 5,251 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -75%（0.25倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/06/02 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
495円（2002/12/19） - 963%（10.63倍）
5,260円（6/2）