株価チャート
株価
5/23
- 前日 (5/22)
- 8,030
- 始値
- 8,180
- 高値
- 8,300
- 安値
- 8,100
- 終値 +2.99%
- 8,270
- 出来高 +14.29%
- 91,200
乖離率
- 株価（5日）
移動平均値 - +1.42%
8,154 - 株価（25日）
移動平均値 - +5.51%
7,838 - 出来高（5日）
移動平均値 - -8.32%
99,480
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 8,180 | 8,300 | 8,100 | 8,270 | +2.99% | 91,200 | 1199億3484万 | +5.51% | 18.03 | 1.93 |
| 05/22 | 8,000 | 8,200 | 7,970 | 8,030 | -0.12% | 79,800 | 1164億5427万 | +2.88% | 17.51 | 1.88 |
| 05/21 | 8,250 | 8,250 | 8,020 | 8,040 | -0.99% | 74,900 | 1165億9929万 | +3.28% | 17.53 | 1.88 |
| 05/20 | 8,530 | 8,570 | 8,100 | 8,120 | -2.29% | 133,900 | 1177億5948万 | +4.88% | 17.71 | 1.9 |
| 05/19 | 8,500 | 8,580 | 8,280 | 8,310 | +0.36% | 117,600 | 1205億1494万 | +7.91% | 18.12 | 1.94 |
| 05/16 | 8,380 | 8,470 | 8,280 | 8,280 | +0.36% | 110,900 | 1200億7987万 | +8.43% | 18.06 | 1.93 |
| 05/15 | 8,180 | 8,260 | 8,030 | 8,250 | +1.73% | 119,500 | 1196億4480万 | +8.91% | 17.99 | 1.93 |
| 05/14 | 7,840 | 8,170 | 7,740 | 8,110 | +3.18% | 158,200 | 1176億1446万 | +8.12% | 17.69 | 1.89 |
| 05/13 | 7,990 | 8,000 | 7,660 | 7,860 | -0.88% | 99,900 | 1139億8886万 | +5.7% | 17.14 | 1.84 |
| 05/12 | 7,960 | 7,980 | 7,890 | 7,930 | +0.13% | 81,100 | 1150億403万 | +7.5% | 17.29 | 1.85 |
| 05/09 | 7,850 | 8,000 | 7,770 | 7,920 | +1.93% | 106,400 | 1148億5900万 | +8.27% | 17.27 | 1.85 |
| 05/08 | 7,810 | 7,870 | 7,700 | 7,770 | +1.17% | 86,100 | 1126億8364万 | +7.02% | 16.94 | 1.81 |
| 05/07 | 7,540 | 7,840 | 7,510 | 7,680 | +1.59% | 136,000 | 1113億7843万 | +6.46% | 16.75 | 1.79 |
| 05/02 | 7,540 | 7,590 | 7,400 | 7,560 | -0.13% | 117,600 | 1096億3814万 | +5.34% | 16.49 | 1.77 |
| 05/01 | 7,590 | 7,650 | 7,530 | 7,570 | -0.39% | 120,100 | 1097億8316万 | +5.93% | 16.51 | 1.77 |
| 04/30 | 7,650 | 7,710 | 7,570 | 7,600 | +0.26% | 128,500 | 1102億1824万 | +6.8% | 16.57 | 1.77 |
| 04/28 | 7,690 | 7,740 | 7,550 | 7,580 | +2.02% | 144,400 | 1099億2819万 | +6.99% | 16.53 | 1.77 |
| 04/25 | 7,650 | 7,680 | 7,420 | 7,430 | -3.38% | 121,200 | 1077億5283万 | +5.36% | 16.2 | 1.74 |
| 04/24 | 7,810 | 7,890 | 7,660 | 7,690 | -2.53% | 112,800 | 1115億2345万 | +9.45% | 16.77 | 1.8 |
| 04/23 | 7,990 | 8,080 | 7,850 | 7,890 | -1.25% | 152,700 | 1144億2393万 | +12.83% | 17.21 | 1.84 |
| 04/22 | 7,940 | 8,050 | 7,880 | 7,990 | +0.63% | 117,300 | 1158億7417万 | +14.91% | 17.42 | 1.87 |
| 04/21 | 7,770 | 8,030 | 7,760 | 7,940 | +5.73% | 160,400 | 1151億4905万 | +15.01% | 17.32 | 1.85 |
| 04/18 | 7,250 | 7,600 | 7,250 | 7,510 | +4.02% | 76,500 | 1089億1302万 | +9.44% | 16.38 | 1.75 |
| 04/17 | 7,340 | 7,350 | 7,160 | 7,220 | -2.43% | 63,200 | 1047億732万 | +5.63% | 15.75 | 1.69 |
| 04/16 | 7,510 | 7,540 | 7,350 | 7,400 | -0.54% | 59,600 | 1073億1776万 | +8.5% | 16.14 | 1.73 |
| 04/15 | 7,680 | 7,770 | 7,410 | 7,440 | -1.2% | 93,800 | 1078億9785万 | +9.77% | 16.22 | 1.74 |
| 04/14 | 7,530 | 7,600 | 7,240 | 7,530 | +7.88% | 135,600 | 1092億307万 | +11.67% | 16.42 | 1.76 |
| 04/11 | 6,930 | 7,010 | 6,820 | 6,980 | -1.41% | 85,200 | 1012億2675万 | +4.15% | 15.22 | 1.63 |
| 04/10 | 6,800 | 7,080 | 6,720 | 7,080 | +5.67% | 82,800 | 1026億7699万 | +5.85% | 15.44 | 1.65 |
| 04/09 | 6,700 | 6,740 | 6,520 | 6,700 | -0.59% | 86,100 | 971億6608万 | +0.42% | 14.61 | 1.56 |
| 04/08 | 6,460 | 6,780 | 6,370 | 6,740 | +5.31% | 70,300 | 977億4617万 | +1.14% | 14.7 | 1.57 |
| 04/07 | 6,400 | 6,580 | 6,260 | 6,400 | -1.54% | 139,400 | 928億1536万 | -3.86% | 13.96 | 1.49 |
| 04/04 | 6,360 | 6,540 | 6,340 | 6,500 | +2.04% | 69,100 | 942億6560万 | -2.4% | 14.17 | 1.52 |
| 04/03 | 6,180 | 6,400 | 6,180 | 6,370 | -0.16% | 39,700 | 923億8028万 | -4.53% | 13.89 | 1.49 |
| 04/02 | 6,600 | 6,600 | 6,380 | 6,380 | -2.45% | 39,900 | 925億2531万 | -4.72% | 13.91 | 1.49 |
| 04/01 | 6,620 | 6,650 | 6,510 | 6,540 | -1.21% | 32,300 | 948億4569万 | -2.64% | 14.26 | 1.53 |
| 03/31 | 6,710 | 6,710 | 6,610 | 6,620 | -2.22% | 47,000 | 960億588万 | -1.59% | 14.44 | 1.55 |
| 03/28 | 6,820 | 6,860 | 6,750 | 6,770 | 0% | 41,200 | 981億8124万 | +0.42% | 14.76 | 1.58 |
| 03/27 | 6,800 | 6,850 | 6,720 | 6,770 | -1.02% | 39,100 | 981億8124万 | +0.25% | 14.76 | 1.58 |
| 03/26 | 6,880 | 6,880 | 6,780 | 6,840 | +0.44% | 30,400 | 991億9641万 | +1% | 14.92 | 1.6 |
| 03/25 | 6,770 | 6,840 | 6,700 | 6,810 | +0.59% | 31,200 | 987億6134万 | +0.29% | 14.85 | 1.59 |
| 03/24 | 6,780 | 6,810 | 6,710 | 6,770 | -0.15% | 26,600 | 981億8124万 | -0.73% | 14.76 | 1.58 |
| 03/21 | 6,860 | 6,890 | 6,780 | 6,780 | -1.02% | 31,600 | 983億1203万 | -1.14% | 14.79 | 1.58 |
| 03/19 | 6,880 | 6,900 | 6,770 | 6,850 | -0.58% | 38,400 | 993億2705万 | -0.46% | 14.94 | 1.6 |
| 03/18 | 6,770 | 6,970 | 6,760 | 6,890 | +1.77% | 58,900 | 999億706万 | -0.16% | 15.03 | 1.61 |
| 03/17 | 6,900 | 6,940 | 6,700 | 6,770 | -1.88% | 54,000 | 981億6703万 | -2.1% | 14.76 | 1.58 |
| 03/14 | 6,900 | 6,990 | 6,790 | 6,900 | +1.17% | 63,100 | 1000億5207万 | -0.52% | 15.05 | 1.61 |
| 03/13 | 6,880 | 7,030 | 6,820 | 6,820 | -0.44% | 90,600 | 988億9204万 | -1.81% | 14.87 | 1.59 |
| 03/12 | 6,410 | 6,850 | 6,410 | 6,850 | +7.87% | 85,500 | 993億2705万 | -1.64% | 14.94 | 1.6 |
| 03/11 | 6,420 | 6,470 | 6,230 | 6,350 | -3.35% | 81,900 | 920億7690万 | -9.09% | 13.85 | 1.48 |
| 03/10 | 6,570 | 6,650 | 6,540 | 6,570 | +0.92% | 52,300 | 952億6697万 | -6.6% | 14.33 | 1.53 |
| 03/07 | 6,620 | 6,620 | 6,480 | 6,510 | -2.11% | 45,600 | 943億9695万 | -7.91% | 14.2 | 1.52 |
| 03/06 | 6,610 | 6,720 | 6,600 | 6,650 | +0.15% | 44,300 | 964億2699万 | -6.39% | 14.5 | 1.55 |
| 03/05 | 6,510 | 6,650 | 6,510 | 6,640 | +1.84% | 30,500 | 962億8199万 | -6.99% | 14.48 | 1.55 |
| 03/04 | 6,590 | 6,640 | 6,510 | 6,520 | -0.46% | 42,900 | 945億4195万 | -9.17% | 14.22 | 1.52 |
| 03/03 | 6,430 | 6,550 | 6,410 | 6,550 | +1.08% | 100,700 | 949億7696万 | -9.36% | 14.28 | 1.53 |
| 02/28 | 6,860 | 6,980 | 6,450 | 6,480 | -4.85% | 113,900 | 939億6194万 | -10.94% | 14.13 | 1.51 |
| 02/27 | 6,880 | 6,880 | 6,760 | 6,810 | -2.01% | 35,200 | 987億4704万 | -7.2% | 14.85 | 1.59 |
| 02/26 | 6,950 | 7,170 | 6,950 | 6,950 | +0.43% | 86,000 | 1007億7708万 | -6.03% | 15.16 | 1.62 |
| 02/25 | 6,810 | 7,030 | 6,780 | 6,920 | +2.06% | 68,900 | 1003億4207万 | -7.04% | 15.09 | 1.62 |
| 02/21 | 6,950 | 6,970 | 6,750 | 6,780 | -3% | 63,100 | 983億1203万 | -9.64% | 14.79 | 1.58 |
| 02/20 | 7,080 | 7,100 | 6,920 | 6,990 | -0.99% | 58,900 | 1013億3612万 | -7.77% | 15.24 | 1.63 |
| 02/19 | 7,210 | 7,210 | 6,930 | 7,060 | -2.35% | 80,900 | 1023億5093万 | -7.4% | 15.4 | 1.65 |
| 02/18 | 7,220 | 7,290 | 7,180 | 7,230 | -0.96% | 30,300 | 1048億1547万 | -5.69% | 15.77 | 1.69 |
| 02/17 | 7,550 | 7,550 | 7,270 | 7,300 | -3.31% | 49,200 | 1058億3029万 | -5.38% | 15.92 | 1.7 |
| 02/14 | 7,880 | 7,880 | 7,550 | 7,550 | -2.33% | 59,500 | 1094億5461万 | -2.66% | 16.46 | 1.76 |
| 02/13 | 7,540 | 7,790 | 7,520 | 7,730 | +4.6% | 87,900 | 1120億6412万 | -0.9% | 16.86 | 1.8 |
| 02/12 | 7,280 | 7,390 | 7,220 | 7,390 | +0.96% | 52,900 | 1071億3504万 | -5.94% | 16.12 | 1.73 |
| 02/10 | 7,250 | 7,350 | 7,240 | 7,320 | +1.1% | 49,700 | 1061億2023万 | -7.73% | 15.96 | 1.71 |
| 02/07 | 7,400 | 7,490 | 7,210 | 7,240 | -0.82% | 70,600 | 1049億6045万 | -9.76% | 15.79 | 1.69 |
| 02/06 | 7,020 | 7,300 | 7,020 | 7,300 | +2.38% | 85,100 | 1058億3029万 | -10.16% | 15.92 | 1.7 |
| 02/05 | 7,280 | 7,350 | 7,130 | 7,130 | -2.06% | 59,400 | 1033億6574万 | -13.3% | 15.55 | 1.66 |
| 02/04 | 7,450 | 7,470 | 7,280 | 7,280 | -1.36% | 80,200 | 1055億4034万 | -12.5% | 15.88 | 1.7 |
| 02/03 | 7,560 | 7,560 | 7,350 | 7,380 | -2.38% | 78,700 | 1069億9007万 | -12.29% | 16.09 | 1.72 |
| 01/31 | 7,520 | 7,640 | 7,500 | 7,560 | +1.48% | 93,400 | 1095億9958万 | -11.11% | 16.49 | 1.76 |
| 01/30 | 7,340 | 7,540 | 7,320 | 7,450 | +0.68% | 207,400 | 1080億488万 | -13.24% | 16.25 | 1.74 |
| 01/29 | 7,490 | 7,540 | 7,400 | 7,400 | -1.46% | 77,900 | 1072億8002万 | -14.73% | 16.14 | 1.73 |
| 01/28 | 7,600 | 7,640 | 7,380 | 7,510 | -1.44% | 132,300 | 1088億7472万 | -14.41% | 16.38 | 1.75 |
| 01/27 | 7,800 | 7,810 | 7,590 | 7,620 | -1.17% | 105,600 | 1104億6942万 | -14.02% | 16.62 | 1.78 |
| 01/24 | 7,760 | 7,890 | 7,700 | 7,710 | -1.28% | 111,800 | 1117億7418万 | -13.85% | 16.81 | 1.8 |
| 01/23 | 8,030 | 8,030 | 7,800 | 7,810 | -2.86% | 109,100 | 1132億2391万 | -13.59% | 17.03 | 1.82 |
| 01/22 | 8,200 | 8,270 | 8,040 | 8,040 | -2.55% | 58,900 | 1165億5829万 | -11.84% | 17.53 | 1.88 |
| 01/21 | 8,210 | 8,250 | 8,130 | 8,250 | +1.1% | 73,100 | 1196億272万 | -10.23% | 17.99 | 1.93 |
| 01/20 | 8,270 | 8,320 | 8,090 | 8,160 | -2.74% | 87,700 | 1182億9796万 | -11.8% | 17.8 | 1.9 |
| 01/17 | 8,750 | 8,770 | 8,240 | 8,390 | -3.34% | 92,600 | 1216億3234万 | -10.03% | 18.3 | 1.96 |
| 01/16 | 8,400 | 8,770 | 8,360 | 8,680 | +7.16% | 182,600 | 1258億3656万 | -7.51% | 18.93 | 2.03 |
| 01/15 | 7,980 | 8,180 | 7,710 | 8,100 | -0.37% | 183,300 | 1174億2813万 | -14.12% | 17.66 | 1.89 |
| 01/14 | 8,450 | 8,480 | 8,070 | 8,130 | -3.79% | 123,200 | 1178億6304万 | -14.42% | 17.73 | 1.9 |
| 01/10 | 8,310 | 8,510 | 8,210 | 8,450 | +1.44% | 126,300 | 1225億218万 | -11.74% | 18.43 | 1.97 |
| 01/09 | 8,600 | 8,670 | 8,320 | 8,330 | -3.7% | 99,800 | 1207億6250万 | -13.51% | 18.17 | 1.94 |
| 01/08 | 9,080 | 9,080 | 8,650 | 8,650 | -5.46% | 130,800 | 1254億164万 | -10.88% | 18.86 | 2.02 |
| 01/07 | 9,270 | 9,350 | 9,130 | 9,150 | -1.4% | 76,200 | 1326億5029万 | -6.28% | 19.95 | 2.14 |
| 01/06 | 9,660 | 9,660 | 9,280 | 9,280 | -3.13% | 55,200 | 1345億3494万 | -5.32% | 20.24 | 2.17 |
| 2024 | ||||||||||
| 12/30 | 9,780 | 9,850 | 9,480 | 9,580 | -2.44% | 59,600 | 1388億8413万 | -2.55% | 20.89 | 2.24 |
| 12/27 | 9,790 | 9,870 | 9,730 | 9,820 | +0.82% | 37,900 | 1423億6348万 | -0.28% | 21.42 | 2.29 |
| 12/26 | 9,540 | 9,760 | 9,530 | 9,740 | +2.1% | 34,300 | 1412億370万 | -1.23% | 21.24 | 2.27 |
| 12/25 | 9,630 | 9,640 | 9,450 | 9,540 | -0.93% | 46,400 | 1383億424万 | -3.32% | 20.8 | 2.23 |
| 12/24 | 9,610 | 9,640 | 9,510 | 9,630 | -0.21% | 52,100 | 1396億899万 | -2.66% | 21 | 2.25 |
| 12/23 | 9,660 | 9,680 | 9,540 | 9,650 | +0.42% | 31,000 | 1398億9894万 | -2.76% | 21.04 | 2.25 |
| 12/20 | 9,690 | 9,770 | 9,610 | 9,610 | -1.03% | 52,000 | 1393億1905万 | -3.55% | 20.96 | 2.24 |
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 5月期 | 1,308 7/13 | 486 3/18 3/17 | 84,600 9/5 | - | - | +21.94% 5/7 | -21.48% 1/22 |
| 2009年 5月期 | 1,860 1/22 1/21 | 631 6/16 | 159,500 7/11 | - | - | +41.57% 8/11 | -18.49% 10/10 |
| 2010年 5月期 | 2,850 11/30 | 1,480 6/1 | 77,100 7/15 | - | - | +24.31% 10/14 | -10.14% 6/9 |
| 2011年 5月期 | 2,970 11/4 | 2,030 3/15 | 27,900 5/27 | 427億6503万 | 292億2997万 | +4.89% 7/6 | -11.47% 3/14 |
| 2012年 5月期 | 2,765 7/19 | 1,970 12/5 | 37,600 3/2 | 398億1323万 | 283億6603万 | +10.81% 1/6 | -9.24% 11/28 |
| 2013年 5月期 | 2,868 5/20 | 2,017 6/1 | 197,700 7/30 | 412億9633万 | 290億4278万 | +11.48% 12/5 | -9.88% 1/30 |
| 2014年 5月期 | 3,055 1/22 | 2,506 6/21 | 103,800 1/15 | 440億3232万 | 360億8389万 | +8.15% 1/22 | -4.56% 3/20 |
| 2015年 5月期 | 5,460 4/10 | 2,536 6/16 | 63,900 7/10 | 786億9607万 | 365億5187万 | +26.15% 1/30 | -6.4% 10/17 |
| 2016年 5月期 | 5,140 12/1 | 3,810 8/25 | 47,600 5/27 | 740億8384万 | 549億1429万 | +14.43% 12/1 | -14.85% 9/8 |
| 2017年 5月期 | 5,800 5/16 | 3,990 8/4 | 63,600 5/29 | 838億7148万 | 575億7530万 | +8.72% 5/8 | -10.2% 8/4 |
| 2018年 5月期 | 5,960 5/14 | 4,750 1/15 | 113,500 5/28 | 862億2630万 | 687億1350万 | +7.13% 5/7 | -7.8% 6/25 |
| 2019年 5月期 | 5,670 6/6 6/5 | 3,440 5/31 | 155,400 5/28 | 820億5170万 | 497億9124万 | +8.97% 7/4 | -12.65% 7/13 |
| 2020年 5月期 | 4,645 4/30 | 2,201 3/17 | 328,800 5/27 | 672億3265万 | 318億5771万 | +31.89% 4/20 | -25.41% 3/13 |
| 2021年 5月期 | 8,750 5/10 | 3,980 6/1 | 283,800 4/28 | 1266億4925万 | 576億731万 | +24.45% 7/10 | -10.06% 9/9 |
| 2022年 5月期 | 8,990 6/23 | 4,410 5/19 | 230,100 7/8 | 1301億2305万 | 638億3122万 | +11.39% 8/24 | -21.96% 7/15 |
| 2023年 5月期 | 6,050 9/1 | 3,795 7/5 | 377,700 10/14 | 875億6891万 | 549億2958万 | +28.19% 7/22 | -23.64% 10/18 |
| 2024年 5月期 | 10,090 3/25 | 4,890 6/6 | 471,400 7/7 | 1461億2438万 | 707億7883万 | +20.88% 7/7 | -10.67% 4/25 |
| 最新 | 8,270 2025/5/23 | 91,200 | 1199億3484万 | +5.51% 7,838 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- 138%（2.38倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 113%（2.13倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/05/23 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
486円（2008/03/18） - 1602%（17.02倍）
8,270円（5/23）