株価チャート
株価
5/30
- 前日 (5/29)
- 478
- 始値
- 478
- 高値
- 483
- 安値
- 473
- 終値 -0.21%
- 477
- 出来高 -49.21%
- 119,300
乖離率
- 株価（5日）
移動平均値 - -0.83%
481 - 株価（25日）
移動平均値 - +3.92%
459 - 出来高（5日）
移動平均値 - -3.65%
123,820
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 478 | 483 | 473 | 477 | -0.21% | 119,300 | 259億9640万 | +3.92% | 234.71 | 24.45 |
| 05/29 | 485 | 494 | 464 | 478 | -2.05% | 234,900 | 260億5090万 | +4.37% | 235.2 | 24.51 |
| 05/28 | 485 | 492 | 482 | 488 | +1.04% | 74,900 | 265億9590万 | +6.78% | 240.12 | 25.02 |
| 05/27 | 482 | 490 | 472 | 483 | +0.84% | 108,800 | 263億2340万 | +5.92% | 237.66 | 24.76 |
| 05/26 | 480 | 490 | 476 | 479 | -0.21% | 81,200 | 261億540万 | +5.04% | 235.69 | 24.56 |
| 05/23 | 484 | 495 | 480 | 480 | -0.62% | 124,400 | 261億5990万 | +5.26% | 236.19 | 24.61 |
| 05/22 | 476 | 490 | 476 | 483 | +1.47% | 113,000 | 263億2340万 | +5.69% | 237.66 | 24.76 |
| 05/21 | 471 | 486 | 469 | 476 | +0.21% | 96,900 | 259億4190万 | +3.03% | 234.22 | 24.4 |
| 05/20 | 497 | 500 | 462 | 475 | -2.86% | 314,300 | 258億8740万 | +2.15% | 233.73 | 24.35 |
| 05/19 | 474 | 515 | 463 | 489 | +6.07% | 439,900 | 266億5040万 | +4.49% | 240.61 | 25.07 |
| 05/16 | 445 | 463 | 441 | 461 | +4.06% | 168,000 | 251億2440万 | -1.91% | 226.84 | 23.63 |
| 05/15 | 441 | 452 | 439 | 443 | +0.45% | 51,200 | 241億4341万 | -6.34% | 217.98 | 22.71 |
| 05/14 | 442 | 447 | 430 | 441 | 0% | 148,600 | 240億3441万 | -7.16% | 217 | 22.61 |
| 05/13 | 435 | 453 | 435 | 441 | +1.85% | 132,900 | 240億3441万 | -7.93% | 217 | 22.61 |
| 05/12 | 438 | 447 | 432 | 433 | -1.59% | 87,800 | 235億9841万 | -10.54% | 213.06 | 22.2 |
| 05/09 | 436 | 440 | 431 | 440 | +0.46% | 102,000 | 239億7991万 | -10.2% | 216.5 | 22.56 |
| 05/08 | 435 | 456 | 429 | 438 | +0.69% | 230,500 | 238億7091万 | -11.69% | 215.52 | 22.46 |
| 05/07 | 433 | 439 | 429 | 435 | +0.69% | 90,600 | 237億741万 | -13.17% | 214.04 | 22.3 |
| 05/02 | 447 | 450 | 430 | 432 | -4.21% | 150,000 | 235億4391万 | -14.62% | 212.57 | 22.15 |
| 05/01 | 474 | 475 | 445 | 451 | -3.22% | 197,700 | 245億7940万 | -11.91% | 221.92 | 23.12 |
| 04/30 | 453 | 468 | 451 | 466 | +2.42% | 190,600 | 253億9690万 | -9.86% | 229.3 | 23.89 |
| 04/28 | 449 | 474 | 449 | 455 | +1.56% | 196,500 | 247億9740万 | -12.67% | 223.88 | 23.33 |
| 04/25 | 448 | 455 | 447 | 448 | +0.22% | 98,400 | 244億1591万 | -14.83% | 220.44 | 22.97 |
| 04/24 | 459 | 470 | 446 | 447 | +0.22% | 167,600 | 243億6141万 | -15.82% | 219.95 | 22.92 |
| 04/23 | 457 | 459 | 443 | 446 | +0.9% | 119,600 | 243億691万 | -16.79% | 219.46 | 22.87 |
| 04/22 | 474 | 485 | 436 | 442 | -2.21% | 311,400 | 240億8891万 | -18.3% | 217.49 | 22.66 |
| 04/21 | 475 | 479 | 452 | 452 | -4.44% | 165,900 | 245億6678万 | -17.22% | 222.41 | 23.17 |
| 04/18 | 467 | 485 | 462 | 473 | +1.5% | 197,100 | 257億816万 | -14.31% | 232.74 | 24.25 |
| 04/17 | 466 | 474 | 459 | 466 | -3.32% | 303,800 | 253億2770万 | -16.19% | 229.3 | 23.89 |
| 04/16 | 510 | 526 | 479 | 482 | -7.31% | 693,700 | 261億9732万 | -14.23% | 237.17 | 24.71 |
| 04/15 | 551 | 564 | 513 | 520 | -11.41% | 669,300 | 282億6267万 | -8.13% | 255.87 | 26.66 |
| 04/14 | 571 | 593 | 571 | 587 | +2.8% | 259,800 | 319億421万 | +3.16% | 288.84 | 30.09 |
| 04/11 | 531 | 576 | 526 | 571 | +6.53% | 546,000 | 310億3459万 | +0.35% | 280.96 | 29.27 |
| 04/10 | 548 | 551 | 534 | 536 | +0.19% | 424,800 | 291億3229万 | -5.96% | 263.74 | 27.48 |
| 04/09 | 532 | 540 | 528 | 535 | -0.37% | 281,800 | 290億7794万 | -6.63% | 263.25 | 27.43 |
| 04/08 | 524 | 545 | 523 | 537 | +6.34% | 283,800 | 291億8664万 | -6.77% | 264.23 | 27.53 |
| 04/07 | 521 | 523 | 502 | 505 | -7.51% | 826,300 | 274億4740万 | -12.63% | 248.49 | 25.89 |
| 04/04 | 562 | 566 | 535 | 546 | -3.53% | 585,400 | 296億7580万 | -6.19% | 268.66 | 27.99 |
| 04/03 | 568 | 572 | 561 | 566 | -1.91% | 238,900 | 307億6283万 | -3.08% | 278.5 | 29.02 |
| 04/02 | 574 | 582 | 573 | 577 | +0.17% | 129,700 | 313億6070万 | -1.37% | 283.91 | 29.58 |
| 04/01 | 570 | 577 | 566 | 576 | +1.23% | 120,900 | 313億634万 | -1.71% | 283.42 | 29.53 |
| 03/31 | 570 | 574 | 561 | 569 | -0.7% | 124,300 | 309億2588万 | -3.07% | 279.98 | 29.17 |
| 03/28 | 575 | 578 | 571 | 573 | -0.35% | 129,500 | 311億4329万 | -2.72% | 281.95 | 29.38 |
| 03/27 | 571 | 579 | 571 | 575 | +0.7% | 77,900 | 312億5199万 | -2.71% | 282.93 | 29.48 |
| 03/26 | 577 | 581 | 568 | 571 | -1.38% | 149,100 | 310億3459万 | -3.87% | 280.96 | 29.27 |
| 03/25 | 574 | 584 | 571 | 579 | +1.76% | 153,900 | 314億6940万 | -2.53% | 284.9 | 29.68 |
| 03/24 | 578 | 582 | 568 | 569 | -1.73% | 188,800 | 309億2588万 | -3.89% | 279.98 | 29.17 |
| 03/21 | 573 | 586 | 573 | 579 | +0.87% | 129,600 | 314億5133万 | -1.86% | 284.9 | 29.68 |
| 03/19 | 572 | 581 | 572 | 574 | +0.53% | 176,500 | 311億7973万 | -2.21% | 282.44 | 29.43 |
| 03/18 | 572 | 578 | 569 | 571 | 0% | 214,600 | 310億1677万 | -2.23% | 280.96 | 29.27 |
| 03/17 | 585 | 589 | 571 | 571 | -2.23% | 126,500 | 310億1677万 | -1.89% | 280.96 | 29.27 |
| 03/14 | 597 | 597 | 582 | 584 | -1.02% | 189,500 | 317億2293万 | +0.69% | 287.36 | 29.94 |
| 03/13 | 597 | 603 | 590 | 590 | -1.34% | 117,900 | 320億4885万 | +1.55% | 290.31 | 30.25 |
| 03/12 | 595 | 601 | 590 | 598 | +1.36% | 95,900 | 324億8341万 | +2.93% | 294.25 | 30.66 |
| 03/11 | 592 | 596 | 580 | 590 | -1.01% | 191,000 | 320億4885万 | +2.08% | 290.31 | 30.25 |
| 03/10 | 600 | 604 | 591 | 596 | 0% | 161,000 | 323億7477万 | +3.47% | 293.26 | 30.56 |
| 03/07 | 601 | 607 | 595 | 596 | -0.33% | 175,500 | 323億7477万 | +4.01% | 293.26 | 30.56 |
| 03/06 | 599 | 609 | 598 | 598 | +0.5% | 126,600 | 324億8341万 | +4.91% | 294.25 | 30.66 |
| 03/05 | 605 | 610 | 590 | 595 | -1.65% | 166,500 | 323億2045万 | +5.12% | 292.77 | 30.5 |
| 03/04 | 595 | 608 | 585 | 605 | +1.85% | 185,600 | 328億6366万 | +7.65% | 297.69 | 31.02 |
| 03/03 | 610 | 623 | 590 | 594 | -2.14% | 394,200 | 322億6613万 | +6.64% | 292.28 | 30.45 |
| 02/28 | 600 | 609 | 595 | 607 | +0.17% | 207,900 | 329億7230万 | +9.96% | 297.67 | 31.01 |
| 02/27 | 582 | 610 | 578 | 606 | +4.48% | 402,400 | 329億1798万 | +10.99% | 297.18 | 30.96 |
| 02/26 | 605 | 613 | 576 | 580 | -4.13% | 597,000 | 315億565万 | +7.21% | 284.43 | 29.64 |
| 02/25 | 602 | 616 | 600 | 605 | -0.49% | 369,200 | 328億6366万 | +13.08% | 296.69 | 30.91 |
| 02/21 | 624 | 628 | 607 | 608 | -1.94% | 474,600 | 330億2662万 | +15.37% | 298.16 | 31.07 |
| 02/20 | 600 | 629 | 600 | 620 | +1.64% | 475,100 | 336億7846万 | +19.46% | 304.04 | 31.68 |
| 02/19 | 628 | 633 | 586 | 610 | -7.29% | 2,093,700 | 331億3526万 | +19.61% | 299.14 | 31.17 |
| 02/18 | 658 | 658 | 658 | 658 | +17.92% | 439,400 | 357億4262万 | +31.34% | 322.68 | 33.62 |
| 02/17 | 535 | 580 | 518 | 558 | +4.49% | 384,900 | 303億1061万 | +13.88% | 273.64 | 28.51 |
| 02/14 | 532 | 546 | 524 | 534 | +1.14% | 391,100 | 290億693万 | +10.79% | 261.87 | 27.28 |
| 02/13 | 505 | 533 | 505 | 528 | +5.18% | 356,500 | 286億8101万 | +10.92% | 258.93 | 26.98 |
| 02/12 | 510 | 526 | 501 | 502 | -1.18% | 393,400 | 272億6869万 | +7.04% | 246.18 | 25.65 |
| 02/10 | 526 | 534 | 496 | 508 | -2.31% | 482,400 | 275億9461万 | +9.72% | 249.12 | 25.96 |
| 02/07 | 511 | 537 | 501 | 520 | -0.19% | 680,100 | 282億4645万 | +14.04% | 255 | 26.57 |
| 02/06 | 605 | 612 | 506 | 521 | -13.74% | 2,244,700 | 283億77万 | +16.04% | 255.49 | 26.62 |
| 02/05 | 580 | 613 | 573 | 604 | +5.59% | 1,111,000 | 328億934万 | +36.96% | 296.2 | 30.86 |
| 02/04 | 542 | 581 | 531 | 572 | +7.52% | 681,700 | 310億7109万 | +32.71% | 280.5 | 29.23 |
| 02/03 | 535 | 556 | 527 | 532 | -0.19% | 601,900 | 288億9829万 | +26.07% | 260.89 | 27.18 |
| 01/31 | 531 | 541 | 524 | 533 | 0% | 364,300 | 289億5261万 | +28.74% | 261.38 | 27.23 |
| 01/30 | 519 | 537 | 509 | 533 | +2.7% | 975,700 | 289億5261万 | +30.96% | 261.38 | 27.23 |
| 01/29 | 486 | 519 | 486 | 519 | +5.92% | 684,700 | 281億9213万 | +30.08% | 254.51 | 26.52 |
| 01/28 | 498 | 507 | 487 | 490 | -1.01% | 579,100 | 266億1684万 | +24.68% | 240.29 | 25.04 |
| 01/27 | 479 | 498 | 467 | 495 | +0.81% | 670,800 | 268億8844万 | +27.58% | 242.74 | 25.29 |
| 01/24 | 455 | 509 | 453 | 491 | +7.21% | 1,290,600 | 266億7116万 | +28.2% | 240.78 | 25.09 |
| 01/23 | 462 | 479 | 457 | 458 | -2.14% | 425,300 | 248億7860万 | +21.16% | 224.6 | 23.4 |
| 01/22 | 474 | 486 | 457 | 468 | -1.27% | 783,000 | 254億2180万 | +25.13% | 229.5 | 23.91 |
| 01/21 | 430 | 474 | 420 | 474 | +12.32% | 1,041,200 | 257億4772万 | +27.76% | 232.44 | 24.22 |
| 01/20 | 408 | 436 | 407 | 422 | +3.94% | 548,900 | 229億2308万 | +14.99% | 206.94 | 21.56 |
| 01/17 | 415 | 434 | 406 | 406 | -3.1% | 714,500 | 220億5396万 | +11.23% | 199.1 | 20.74 |
| 01/16 | 396 | 432 | 396 | 419 | +7.44% | 889,000 | 227億6012万 | +15.43% | 205.47 | 21.41 |
| 01/15 | 422 | 435 | 390 | 390 | 0% | 1,580,600 | 211億8483万 | +8.03% | 191.25 | 19.93 |
| 01/14 | 398 | 398 | 376 | 390 | -0.76% | 664,800 | 211億8483万 | +8.33% | 191.25 | 19.93 |
| 01/10 | 362 | 399 | 357 | 393 | +10.39% | 1,055,400 | 213億4779万 | +9.17% | 192.72 | 20.08 |
| 01/09 | 371 | 371 | 350 | 356 | -4.04% | 399,800 | 193億3795万 | -0.84% | 174.58 | 18.19 |
| 01/08 | 358 | 376 | 355 | 371 | +4.21% | 504,700 | 201億5275万 | +2.77% | 181.93 | 18.96 |
| 01/07 | 347 | 361 | 345 | 356 | +4.09% | 347,900 | 193億3795万 | -1.39% | 174.58 | 18.19 |
| 01/06 | 347 | 363 | 334 | 342 | +0.88% | 522,900 | 185億7747万 | -5.52% | 167.71 | 17.47 |
| 2024 | ||||||||||
| 12/30 | 345 | 349 | 337 | 339 | -1.45% | 230,800 | 184億1451万 | -7.12% | 166.24 | 17.32 |
| 12/27 | 340 | 346 | 339 | 344 | +2.08% | 185,800 | 186億8611万 | -6.27% | 168.69 | 17.58 |
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 | |
| 2023年 2月期 | 824 11/15 | 318 1/19 | 9,845,200 11/15 | 419億1663万 | 161億7656万 | +26.37% 1/26 | -24.74% 12/28 |
| 2024年 2月期 | 818 10/16 | 369 1/25 | 11,973,900 7/19 | 429億4982万 | 195億9286万 | +34.94% 7/19 | -34.18% 10/24 |
| 2025年 2月期 | 658 2/18 | 177 8/5 | 24,629,200 10/16 | 357億4262万 | 95億656万 | +112.33% 10/29 | -36.04% 8/5 |
| 最新 | 477 2025/5/30 | 119,300 | 259億9640万 | +3.92% 459 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/05/30 vs 2024/12/30
- 41%（1.41倍）
- 過去安値
177円（2024/08/05） - 169%（2.69倍）
477円（5/30）