株価チャート
株価
5/28
- 前日 (5/27)
- 3,551
- 始値
- 3,575
- 高値
- 3,581
- 安値
- 3,539
- 終値 -0.25%
- 3,542
- 出来高 +45.11%
- 943,800
乖離率
- 株価（5日）
移動平均値 - +0.68%
3,518 - 株価（25日）
移動平均値 - +2.13%
3,468 - 出来高（5日）
移動平均値 - -6.03%
1,004,320
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 | 3,575 | 3,581 | 3,539 | 3,542 | -0.25% | 943,800 | 7969億5000万 | +2.13% | 6.49 | 0.77 |
| 05/27 | 3,529 | 3,553 | 3,514 | 3,551 | +1.23% | 650,400 | 7989億7500万 | +2.75% | 6.51 | 0.77 |
| 05/26 | 3,500 | 3,519 | 3,481 | 3,508 | +0.43% | 1,027,700 | 7893億 | +1.95% | 6.43 | 0.76 |
| 05/23 | 3,478 | 3,493 | 3,468 | 3,493 | -0.14% | 1,356,100 | 7859億2500万 | +1.96% | 6.4 | 0.76 |
| 05/22 | 3,540 | 3,542 | 3,489 | 3,498 | -1.8% | 1,043,600 | 7870億5000万 | +2.55% | 6.41 | 0.76 |
| 05/21 | 3,540 | 3,573 | 3,540 | 3,562 | +0.74% | 862,500 | 8014億5000万 | +4.92% | 6.53 | 0.78 |
| 05/20 | 3,576 | 3,583 | 3,520 | 3,536 | -0.95% | 960,600 | 7956億 | +4.74% | 6.48 | 0.77 |
| 05/19 | 3,582 | 3,607 | 3,561 | 3,570 | -1.16% | 813,500 | 8032億5000万 | +6.25% | 6.54 | 0.78 |
| 05/16 | 3,606 | 3,613 | 3,578 | 3,612 | +0.22% | 723,500 | 8127億 | +8.37% | 6.62 | 0.79 |
| 05/15 | 3,604 | 3,608 | 3,571 | 3,604 | -0.17% | 712,600 | 8109億 | +8.98% | 6.61 | 0.78 |
| 05/14 | 3,610 | 3,610 | 3,546 | 3,610 | 0% | 984,000 | 8122億5000万 | +10.26% | 6.62 | 0.79 |
| 05/13 | 3,620 | 3,640 | 3,584 | 3,610 | +0.78% | 1,296,300 | 8122億5000万 | +10.97% | 6.62 | 0.79 |
| 05/12 | 3,533 | 3,582 | 3,525 | 3,582 | +1.7% | 985,500 | 8059億5000万 | +10.69% | 6.57 | 0.78 |
| 05/09 | 3,510 | 3,522 | 3,490 | 3,522 | +1.62% | 1,166,700 | 7924億5000万 | +9.28% | 6.46 | 0.77 |
| 05/08 | 3,488 | 3,489 | 3,454 | 3,466 | -0.63% | 974,100 | 7798億5000万 | +7.84% | 6.35 | 0.75 |
| 05/07 | 3,484 | 3,510 | 3,457 | 3,488 | +0.72% | 1,793,400 | 7848億 | +8.76% | 6.39 | 0.76 |
| 05/02 | 3,510 | 3,539 | 3,463 | 3,463 | -1.95% | 2,514,200 | 7791億7500万 | +8.08% | 6.35 | 0.75 |
| 05/01 | 3,342 | 3,549 | 3,312 | 3,532 | +4.78% | 7,595,400 | 7947億 | +10.2% | 6.48 | 0.77 |
| 04/30 | 3,364 | 3,374 | 3,338 | 3,371 | +0.72% | 1,029,400 | 7584億7500万 | +5.25% | 6.18 | 0.73 |
| 04/28 | 3,338 | 3,368 | 3,329 | 3,347 | +1.06% | 841,500 | 7530億7500万 | +4.37% | 6.14 | 0.73 |
| 04/25 | 3,313 | 3,322 | 3,292 | 3,312 | +1.04% | 697,600 | 7452億 | +3.11% | 6.07 | 0.72 |
| 04/24 | 3,275 | 3,304 | 3,268 | 3,278 | +0.24% | 642,100 | 7375億5000万 | +1.8% | 6.01 | 0.71 |
| 04/23 | 3,283 | 3,290 | 3,246 | 3,270 | +1.71% | 973,300 | 7357億5000万 | +1.3% | 5.99 | 0.71 |
| 04/22 | 3,155 | 3,219 | 3,150 | 3,215 | +1.45% | 646,500 | 7233億7500万 | -0.65% | 5.89 | 0.7 |
| 04/21 | 3,218 | 3,219 | 3,167 | 3,169 | -2.01% | 466,200 | 7130億2500万 | -2.31% | 5.81 | 0.69 |
| 04/18 | 3,200 | 3,234 | 3,191 | 3,234 | +1.83% | 536,800 | 7276億5000万 | -0.49% | 5.93 | 0.7 |
| 04/17 | 3,125 | 3,176 | 3,123 | 3,176 | +1.37% | 845,800 | 7146億 | -2.37% | 5.82 | 0.69 |
| 04/16 | 3,111 | 3,138 | 3,109 | 3,133 | +0.32% | 652,000 | 7049億2500万 | -3.81% | 5.74 | 0.68 |
| 04/15 | 3,157 | 3,160 | 3,113 | 3,123 | +0.74% | 549,000 | 7026億7500万 | -4.32% | 5.73 | 0.68 |
| 04/14 | 3,120 | 3,134 | 3,099 | 3,100 | +0.45% | 611,100 | 6975億 | -5.29% | 5.68 | 0.67 |
| 04/11 | 3,020 | 3,091 | 2,990 | 3,086 | -1.34% | 1,149,700 | 6943億5000万 | -5.97% | 5.66 | 0.67 |
| 04/10 | 3,111 | 3,136 | 3,059 | 3,128 | +8.2% | 1,681,500 | 7038億 | -5.01% | 5.73 | 0.68 |
| 04/09 | 2,902 | 2,922 | 2,837 | 2,891 | -2.56% | 1,731,500 | 6504億7500万 | -12.37% | 5.3 | 0.63 |
| 04/08 | 2,906 | 3,003 | 2,906 | 2,967 | +6.88% | 1,838,400 | 6675億7500万 | -10.5% | 5.44 | 0.65 |
| 04/07 | 2,735 | 2,873 | 2,689 | 2,776 | -9.72% | 3,770,200 | 6246億 | -16.61% | 5.09 | 0.6 |
| 04/04 | 3,100 | 3,119 | 2,998 | 3,075 | -3.42% | 2,569,500 | 6918億7500万 | -8.18% | 5.64 | 0.67 |
| 04/03 | 3,122 | 3,184 | 3,110 | 3,184 | -2.69% | 1,871,900 | 7164億 | -5.18% | 5.84 | 0.69 |
| 04/02 | 3,306 | 3,308 | 3,251 | 3,272 | -1% | 1,021,900 | 7362億 | -2.68% | 6 | 0.71 |
| 04/01 | 3,315 | 3,333 | 3,298 | 3,305 | +0.7% | 1,006,400 | 7436億2500万 | -1.75% | 6.06 | 0.72 |
| 03/31 | 3,320 | 3,325 | 3,259 | 3,282 | -3.44% | 1,531,400 | 7384億5000万 | -2.35% | 6.25 | 0.71 |
| 03/28 | 3,419 | 3,433 | 3,387 | 3,399 | -2.8% | 1,182,000 | 7647億7500万 | +1.19% | 6.48 | 0.74 |
| 03/27 | 3,490 | 3,497 | 3,456 | 3,497 | +0.14% | 1,205,000 | 7868億2500万 | +4.26% | 6.66 | 0.76 |
| 03/26 | 3,484 | 3,499 | 3,462 | 3,492 | +0.49% | 915,600 | 7857億 | +4.36% | 6.65 | 0.76 |
| 03/25 | 3,487 | 3,493 | 3,459 | 3,475 | +0.06% | 1,097,700 | 7818億7500万 | +4.14% | 6.62 | 0.76 |
| 03/24 | 3,508 | 3,508 | 3,460 | 3,473 | -0.52% | 1,007,900 | 7814億2500万 | +4.29% | 6.62 | 0.76 |
| 03/21 | 3,490 | 3,533 | 3,467 | 3,491 | -0.17% | 1,829,600 | 7854億7500万 | +4.99% | 6.65 | 0.76 |
| 03/19 | 3,484 | 3,518 | 3,474 | 3,497 | +0.89% | 1,339,700 | 7868億2500万 | +5.43% | 6.66 | 0.76 |
| 03/18 | 3,505 | 3,545 | 3,451 | 3,466 | +1.64% | 2,217,400 | 7798億5000万 | +4.71% | 6.6 | 0.75 |
| 03/17 | 3,350 | 3,419 | 3,349 | 3,410 | +2.56% | 1,348,300 | 7672億5000万 | +3.18% | 6.5 | 0.74 |
| 03/14 | 3,282 | 3,328 | 3,282 | 3,325 | +1.06% | 1,005,800 | 7481億2500万 | +0.7% | 6.34 | 0.72 |
| 03/13 | 3,292 | 3,330 | 3,284 | 3,290 | -0.06% | 1,168,900 | 7402億5000万 | -0.3% | 6.27 | 0.72 |
| 03/12 | 3,267 | 3,293 | 3,260 | 3,292 | -0.15% | 1,350,800 | 7407億 | -0.21% | 6.27 | 0.72 |
| 03/11 | 3,328 | 3,335 | 3,254 | 3,297 | -1.49% | 1,704,600 | 7418億2500万 | +0.12% | 6.28 | 0.72 |
| 03/10 | 3,355 | 3,369 | 3,336 | 3,347 | +0.06% | 730,500 | 7530億7500万 | +1.76% | 6.38 | 0.73 |
| 03/07 | 3,311 | 3,345 | 3,302 | 3,345 | +0.21% | 1,134,500 | 7526億2500万 | +1.89% | 6.37 | 0.73 |
| 03/06 | 3,339 | 3,373 | 3,335 | 3,338 | +1.49% | 1,379,300 | 7510億5000万 | +1.86% | 6.36 | 0.73 |
| 03/05 | 3,282 | 3,304 | 3,273 | 3,289 | +0.18% | 1,229,400 | 7400億2500万 | +0.58% | 6.27 | 0.72 |
| 03/04 | 3,299 | 3,306 | 3,269 | 3,283 | -1.23% | 1,150,900 | 7386億7500万 | +0.49% | 6.26 | 0.71 |
| 03/03 | 3,300 | 3,325 | 3,292 | 3,324 | +1.19% | 1,278,500 | 7479億 | +1.9% | 6.33 | 0.72 |
| 02/28 | 3,291 | 3,321 | 3,276 | 3,285 | -0.45% | 1,491,800 | 7391億2500万 | +0.89% | 6.26 | 0.71 |
| 02/27 | 3,271 | 3,313 | 3,271 | 3,300 | +0.49% | 1,687,900 | 7425億 | +1.51% | 6.29 | 0.72 |
| 02/26 | 3,325 | 3,325 | 3,251 | 3,284 | -0.58% | 1,275,000 | 7389億 | +1.2% | 6.26 | 0.71 |
| 02/25 | 3,300 | 3,337 | 3,277 | 3,303 | +1.94% | 1,673,500 | 7431億7500万 | +1.94% | 6.29 | 0.72 |
| 02/21 | 3,234 | 3,255 | 3,227 | 3,240 | -0.15% | 722,900 | 7290億 | +0.25% | 6.17 | 0.7 |
| 02/20 | 3,250 | 3,264 | 3,234 | 3,245 | -0.61% | 1,002,400 | 7301億2500万 | +0.56% | 6.18 | 0.71 |
| 02/19 | 3,290 | 3,328 | 3,265 | 3,265 | -0.73% | 780,500 | 7346億2500万 | +1.33% | 6.22 | 0.71 |
| 02/18 | 3,295 | 3,295 | 3,257 | 3,289 | +0.27% | 686,400 | 7400億2500万 | +2.27% | 6.27 | 0.72 |
| 02/17 | 3,308 | 3,315 | 3,280 | 3,280 | -0.55% | 684,100 | 7380億 | +2.18% | 6.25 | 0.71 |
| 02/14 | 3,333 | 3,337 | 3,292 | 3,298 | -1.26% | 838,600 | 7420億5000万 | +2.93% | 6.28 | 0.72 |
| 02/13 | 3,314 | 3,348 | 3,307 | 3,340 | +1.67% | 845,700 | 7515億 | +4.38% | 6.36 | 0.73 |
| 02/12 | 3,352 | 3,352 | 3,274 | 3,285 | -1.05% | 1,148,500 | 7391億2500万 | +2.82% | 6.26 | 0.71 |
| 02/10 | 3,347 | 3,350 | 3,306 | 3,320 | -0.84% | 1,056,000 | 7470億 | +4.01% | 6.33 | 0.72 |
| 02/07 | 3,328 | 3,359 | 3,295 | 3,348 | +0.39% | 1,526,900 | 7533億 | +4.99% | 6.38 | 0.73 |
| 02/06 | 3,277 | 3,368 | 3,274 | 3,335 | +1.77% | 2,317,900 | 7503億7500万 | +4.74% | 6.36 | 0.73 |
| 02/05 | 3,348 | 3,360 | 3,247 | 3,277 | -0.03% | 2,226,100 | 7373億2500万 | +3.12% | 6.24 | 0.71 |
| 02/04 | 3,148 | 3,278 | 3,102 | 3,278 | +4.9% | 4,631,700 | 7375億5000万 | +3.31% | 6.25 | 0.71 |
| 02/03 | 3,170 | 3,176 | 3,125 | 3,125 | -2.4% | 2,143,500 | 7031億2500万 | -1.3% | 5.96 | 0.68 |
| 01/31 | 3,200 | 3,209 | 3,185 | 3,202 | -0.16% | 936,800 | 7204億5000万 | +1.2% | 6.1 | 0.7 |
| 01/30 | 3,170 | 3,207 | 3,159 | 3,207 | +0.98% | 922,000 | 7215億7500万 | +1.58% | 6.11 | 0.7 |
| 01/29 | 3,197 | 3,205 | 3,171 | 3,176 | -0.22% | 878,800 | 7146億 | +0.83% | 6.05 | 0.69 |
| 01/28 | 3,193 | 3,201 | 3,172 | 3,183 | -0.31% | 953,600 | 7161億7500万 | +1.24% | 6.07 | 0.69 |
| 01/27 | 3,206 | 3,213 | 3,176 | 3,193 | +0.88% | 860,800 | 7184億2500万 | +1.72% | 6.08 | 0.69 |
| 01/24 | 3,190 | 3,218 | 3,157 | 3,165 | -0.6% | 1,186,700 | 7121億2500万 | +1.02% | 6.03 | 0.69 |
| 01/23 | 3,139 | 3,187 | 3,133 | 3,184 | +1.37% | 1,065,000 | 7164億 | +1.73% | 6.07 | 0.69 |
| 01/22 | 3,145 | 3,164 | 3,135 | 3,141 | -0.44% | 809,300 | 7067億2500万 | +0.45% | 5.99 | 0.68 |
| 01/21 | 3,171 | 3,173 | 3,133 | 3,155 | -0.06% | 664,900 | 7098億7500万 | +0.9% | 6.01 | 0.69 |
| 01/20 | 3,139 | 3,171 | 3,137 | 3,157 | +1.12% | 859,000 | 7103億2500万 | +0.96% | 6.02 | 0.69 |
| 01/17 | 3,110 | 3,129 | 3,080 | 3,122 | +0.39% | 1,067,800 | 7024億5000万 | 0% | 5.95 | 0.68 |
| 01/16 | 3,134 | 3,146 | 3,109 | 3,110 | -0.1% | 1,054,300 | 6997億5000万 | -0.32% | 5.93 | 0.68 |
| 01/15 | 3,144 | 3,146 | 3,110 | 3,113 | -0.06% | 1,033,400 | 7004億2500万 | -0.19% | 5.93 | 0.68 |
| 01/14 | 3,125 | 3,144 | 3,097 | 3,115 | -0.8% | 1,362,700 | 7008億7500万 | -0.1% | 5.94 | 0.68 |
| 01/10 | 3,129 | 3,171 | 3,128 | 3,140 | +0.13% | 1,166,000 | 7065億 | +0.71% | 5.98 | 0.68 |
| 01/09 | 3,191 | 3,192 | 3,135 | 3,136 | -1.72% | 1,305,700 | 7056億 | +0.64% | 5.98 | 0.68 |
| 01/08 | 3,215 | 3,236 | 3,187 | 3,191 | -0.75% | 1,049,200 | 7179億7500万 | +2.51% | 6.08 | 0.69 |
| 01/07 | 3,218 | 3,234 | 3,195 | 3,215 | -0.09% | 1,123,000 | 7233億7500万 | +3.48% | 6.13 | 0.7 |
| 01/06 | 3,270 | 3,270 | 3,206 | 3,218 | -0.74% | 1,528,900 | 7240億5000万 | +3.84% | 6.13 | 0.7 |
| 2024 | ||||||||||
| 12/30 | 3,240 | 3,261 | 3,226 | 3,242 | +0.5% | 931,300 | 7294億5000万 | +4.78% | 6.18 | 0.71 |
| 12/27 | 3,200 | 3,227 | 3,184 | 3,226 | +1.54% | 1,107,200 | 7258億5000万 | +4.44% | 6.15 | 0.71 |
| 12/26 | 3,150 | 3,177 | 3,147 | 3,177 | +1.02% | 1,025,400 | 7148億2500万 | +3.05% | 6.05 | 0.7 |
| 12/25 | 3,110 | 3,145 | 3,095 | 3,145 | +1.26% | 923,800 | 7076億2500万 | +2.18% | 5.99 | 0.69 |
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 | 3,135 627 7/20 | 1,520 304 1/22 | 21,373,180 106,865,900 7/17 | - | - | +15.29% 10/11 | -25.18% 8/17 |
| 2009年 3月期 | 2,140 428 4/30 | 515 103 2/25 | 13,016,860 65,084,300 10/30 | - | - | +25.6% 4/13 | -33.94% 10/8 |
| 2010年 3月期 | 1,195 239 6/15 | 600 120 4/1 | 11,092,840 55,464,200 5/1 | - | - | +29.91% 5/11 | -18.38% 7/13 |
| 2011年 3月期 | 990 198 2/17 | 580 116 3/15 | 12,143,940 60,719,700 11/24 | 2477億9690万 | 1451億7394万 | +12.94% 11/25 | -28.54% 3/15 |
| 2012年 3月期 | 840 168 4/1 | 570 114 11/25 114 11/24 他3件 | 4,506,480 22,532,400 11/18 | 2102億5191万 | 1426億7094万 | +10.53% 1/26 | -12.31% 11/18 |
| 2013年 3月期 | 770 154 3/21 154 3/15 | 475 95 11/14 95 11/13 他2件 | 5,607,520 28,037,600 2/7 | 1927億3092万 | 1188億9245万 | +19.17% 1/4 | -13.14% 9/6 |
| 2014年 3月期 | 1,240 248 5/22 | 670 134 4/2 | 41,182,480 205,912,400 5/22 | 3103億7187万 | 1677億93万 | +38.31% 5/22 | -11.04% 2/4 |
| 2015年 3月期 | 1,065 213 3/25 | 750 150 10/21 150 10/17 | 24,402,120 122,010,600 3/25 | 2665億6939万 | 1877億2492万 | +18.18% 5/8 | -11.85% 10/17 |
| 2016年 3月期 | 1,645 329 5/28 | 960 192 2/12 | 16,516,780 82,583,900 5/13 | 4117億4333万 | 2402億8790万 | +26.63% 5/13 | -17.73% 2/12 |
| 2017年 3月期 | 1,520 304 12/12 | 1,020 204 4/8 | 6,659,440 33,297,200 5/9 | 3804億5584万 | 2553億589万 | +8.28% 6/7 | -9.14% 8/3 |
| 2018年 3月期 | 1,885 377 1/15 | 1,300 260 4/17 | 6,030,180 30,150,900 11/2 | 4718億1531万 | 3253億8987万 | +16.56% 5/7 | -6.74% 2/13 |
| 2019年 3月期 | 2,170 434 2/14 | 1,655 331 4/10 331 4/9 | 5,543,960 27,719,800 5/8 | 5431億5078万 | 4142億4633万 | +16.44% 5/10 | -10.12% 12/25 |
| 2020年 3月期 | 2,015 403 4/2 | 1,140 228 3/17 | 5,558,060 27,790,300 3/24 | 5043億5429万 | 2853億4188万 | +6.87% 9/11 | -25.75% 3/13 |
| 2021年 3月期 | 1,650 330 3/22 | 1,105 221 8/4 221 7/31 | 5,240,200 26,201,000 3/19 | 4129億9483万 | 2765億8138万 | +11.86% 3/15 | -6.9% 7/1 |
| 2022年 3月期 | 2,129 3/28 | 1,495 299 4/21 | 7,882,500 11/2 | 5328億8848万 | 3741億9835万 | +9.97% 9/14 | -10.71% 11/10 |
| 2023年 3月期 | 2,863 3/9 | 1,835 6/22 | 7,958,500 8/2 | 7166億861万 | 4593億31万 | +9.92% 8/8 | -9.73% 6/22 |
| 2024年 3月期 | 4,122 3/27 | 2,715 4/6 | 9,991,900 8/1 | 9274億5000万 | 6795億6422万 | +12.1% 6/22 | -10.87% 10/4 |
| 2025年 3月期 | 4,408 5/7 | 2,714 8/5 | 11,088,200 5/1 | 9918億 | 6106億5000万 | +10.21% 5/1 | -27.07% 8/5 |
| 最新 | 3,542 2025/5/28 | 943,800 | 7969億5000万 | +2.13% 3,468 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/05/28 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
475円（2012/11/14） - 646%（7.46倍）
3,542円（5/28）