株価チャート
株価
5/27
- 前日 (5/26)
- 11,275
- 始値
- 11,405
- 高値
- 11,495
- 安値
- 11,285
- 終値 +0.53%
- 11,335
- 出来高 -66.26%
- 322,600
乖離率
- 株価（5日）
移動平均値 - -0.45%
11,386 - 株価（25日）
移動平均値 - -0.03%
11,338 - 出来高（5日）
移動平均値 - -25.2%
431,260
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 11,405 | 11,495 | 11,285 | 11,335 | +0.53% | 322,600 | 5618億4951万 | -0.03% | 22.25 | 1.96 |
| 05/26 | 11,770 | 12,050 | 11,220 | 11,275 | -2.89% | 956,100 | 5588億7545万 | -0.53% | 22.13 | 1.95 |
| 05/23 | 11,485 | 11,640 | 11,410 | 11,610 | +1.18% | 283,000 | 5754億8062万 | +2.35% | 22.79 | 2.01 |
| 05/22 | 11,300 | 11,475 | 11,285 | 11,475 | +2.14% | 283,900 | 5687億8899万 | +1.28% | 22.52 | 1.99 |
| 05/21 | 11,245 | 11,330 | 11,115 | 11,235 | +0.85% | 310,700 | 5567億8826万 | -0.72% | 22.05 | 1.94 |
| 05/20 | 11,310 | 11,330 | 11,050 | 11,140 | -0.62% | 333,600 | 5520億8021万 | -1.44% | 21.87 | 1.93 |
| 05/19 | 11,500 | 11,515 | 11,200 | 11,210 | -1.49% | 388,700 | 5555億4930万 | -0.57% | 22 | 1.94 |
| 05/16 | 11,335 | 11,440 | 11,320 | 11,380 | +1.11% | 321,400 | 5639億7422万 | +1.44% | 22.34 | 1.97 |
| 05/15 | 11,280 | 11,295 | 11,095 | 11,255 | +0.63% | 234,300 | 5577億7943万 | +0.9% | 22.09 | 1.95 |
| 05/14 | 11,200 | 11,235 | 11,105 | 11,185 | -0.45% | 164,700 | 5543億1034万 | +1.02% | 21.95 | 1.94 |
| 05/13 | 11,340 | 11,340 | 11,200 | 11,235 | -1.27% | 310,500 | 5567億8826万 | +2.15% | 22.05 | 1.94 |
| 05/12 | 11,435 | 11,435 | 11,305 | 11,380 | +0.35% | 177,800 | 5639億7422万 | +4.23% | 22.34 | 1.97 |
| 05/09 | 11,280 | 11,420 | 11,265 | 11,340 | +0.09% | 308,100 | 5619億9189万 | +4.69% | 22.26 | 1.96 |
| 05/08 | 11,350 | 11,425 | 11,270 | 11,330 | +0.27% | 226,100 | 5614億9630万 | +5.38% | 22.24 | 1.96 |
| 05/07 | 11,290 | 11,390 | 11,250 | 11,300 | +0.09% | 362,500 | 5600億955万 | +5.89% | 22.18 | 1.96 |
| 05/02 | 11,285 | 11,490 | 11,270 | 11,290 | -0.53% | 238,400 | 5595億1397万 | +6.56% | 22.16 | 1.95 |
| 05/01 | 11,375 | 11,455 | 11,280 | 11,350 | -1.09% | 214,500 | 5624億8747万 | +7.83% | 22.28 | 1.96 |
| 04/30 | 11,350 | 11,475 | 11,345 | 11,475 | +1.24% | 268,300 | 5686億8227万 | +9.78% | 22.52 | 1.99 |
| 04/28 | 11,255 | 11,415 | 11,205 | 11,335 | +0.67% | 232,800 | 5617億4410万 | +9.31% | 22.25 | 1.96 |
| 04/25 | 11,290 | 11,435 | 11,200 | 11,260 | -0.57% | 465,700 | 5580億2722万 | +9.39% | 22.1 | 1.95 |
| 04/24 | 11,475 | 11,530 | 11,235 | 11,325 | -2.75% | 360,200 | 5612億4851万 | +10.82% | 22.23 | 1.96 |
| 04/23 | 11,390 | 11,660 | 11,375 | 11,645 | +2.46% | 452,100 | 5771億719万 | +14.79% | 22.86 | 2.02 |
| 04/22 | 11,260 | 11,385 | 11,240 | 11,365 | +0.13% | 264,400 | 5632億3085万 | +12.99% | 22.31 | 1.97 |
| 04/21 | 11,400 | 11,475 | 11,250 | 11,350 | -0.13% | 195,200 | 5624億7272万 | +13.73% | 22.28 | 1.96 |
| 04/18 | 11,295 | 11,400 | 11,170 | 11,365 | +0.84% | 257,500 | 5632億1607万 | +14.79% | 22.31 | 1.97 |
| 04/17 | 11,480 | 11,540 | 11,095 | 11,270 | -1.79% | 434,100 | 5585億815万 | +14.78% | 22.12 | 1.95 |
| 04/16 | 11,300 | 11,475 | 11,145 | 11,475 | +1.64% | 484,900 | 5686億6735万 | +17.81% | 22.52 | 1.99 |
| 04/15 | 11,245 | 11,380 | 11,075 | 11,290 | +1.44% | 424,400 | 5594億9929万 | +17.04% | 22.16 | 1.95 |
| 04/14 | 11,335 | 11,765 | 11,055 | 11,130 | +2.11% | 1,104,800 | 5515億7016万 | +16.33% | 21.85 | 1.93 |
| 04/11 | 10,605 | 11,165 | 10,340 | 10,900 | +4.81% | 1,084,000 | 5401億7204万 | +14.8% | 21.39 | 1.89 |
| 04/10 | 9,941 | 10,400 | 9,845 | 10,400 | +5.68% | 333,300 | 5153億9350万 | +10.24% | 20.41 | 1.8 |
| 04/09 | 9,697 | 9,856 | 9,592 | 9,841 | +0.53% | 357,500 | 4876億9110万 | +4.8% | 19.32 | 1.7 |
| 04/08 | 9,400 | 9,827 | 9,367 | 9,789 | +6.74% | 367,300 | 4851億1413万 | +4.51% | 19.21 | 1.69 |
| 04/07 | 9,278 | 9,398 | 8,993 | 9,171 | -1.83% | 510,700 | 4544億8787万 | -1.85% | 18 | 1.59 |
| 04/04 | 9,391 | 9,425 | 9,223 | 9,342 | +1.09% | 404,700 | 4629億6212万 | -0.02% | 18.34 | 1.62 |
| 04/03 | 9,001 | 9,241 | 9,001 | 9,241 | +0.17% | 180,700 | 4579億5686万 | -1.11% | 18.14 | 1.6 |
| 04/02 | 9,359 | 9,370 | 9,181 | 9,225 | -1.08% | 196,900 | 4571億6395万 | -1.35% | 18.11 | 1.6 |
| 04/01 | 9,420 | 9,449 | 9,317 | 9,326 | +0.11% | 120,100 | 4621億6921万 | -0.35% | 18.3 | 1.61 |
| 03/31 | 9,410 | 9,411 | 9,289 | 9,316 | -1.01% | 172,200 | 4616億7364万 | -0.49% | 18.29 | 1.61 |
| 03/28 | 9,510 | 9,510 | 9,382 | 9,411 | -1.4% | 115,600 | 4663億8156万 | +0.52% | 18.47 | 1.63 |
| 03/27 | 9,532 | 9,610 | 9,485 | 9,545 | +0.24% | 233,400 | 4730億2221万 | +2.01% | 18.73 | 1.65 |
| 03/26 | 9,430 | 9,522 | 9,430 | 9,522 | +1.08% | 216,000 | 4718億8240万 | +1.93% | 18.69 | 1.65 |
| 03/25 | 9,335 | 9,420 | 9,320 | 9,420 | +0.27% | 191,800 | 4668億2758万 | +0.93% | 18.49 | 1.63 |
| 03/24 | 9,429 | 9,453 | 9,328 | 9,395 | -0.15% | 171,900 | 4655億8865万 | +0.75% | 18.44 | 1.63 |
| 03/21 | 9,459 | 9,480 | 9,349 | 9,409 | -0.7% | 203,500 | 4662億7963万 | +0.98% | 18.47 | 1.63 |
| 03/19 | 9,479 | 9,503 | 9,412 | 9,475 | +0.05% | 201,400 | 4695億5037万 | +1.76% | 18.6 | 1.64 |
| 03/18 | 9,446 | 9,509 | 9,426 | 9,470 | +0.45% | 205,600 | 4693億259万 | +1.81% | 18.59 | 1.64 |
| 03/17 | 9,374 | 9,457 | 9,341 | 9,428 | +0.61% | 164,600 | 4672億2120万 | +1.51% | 18.51 | 1.63 |
| 03/14 | 9,335 | 9,425 | 9,306 | 9,371 | +0.73% | 260,700 | 4643億9647万 | +0.98% | 18.39 | 1.62 |
| 03/13 | 9,340 | 9,349 | 9,271 | 9,303 | +0.05% | 210,300 | 4610億2661万 | +0.32% | 18.26 | 1.61 |
| 03/12 | 9,161 | 9,337 | 9,147 | 9,298 | +1.68% | 207,100 | 4607億7882万 | +0.28% | 18.25 | 1.61 |
| 03/11 | 9,166 | 9,202 | 9,022 | 9,144 | -1.85% | 193,300 | 4531億4708万 | -1.41% | 17.95 | 1.58 |
| 03/10 | 9,330 | 9,330 | 9,213 | 9,316 | +0.1% | 125,300 | 4616億7085万 | +0.28% | 18.29 | 1.61 |
| 03/07 | 9,405 | 9,421 | 9,250 | 9,307 | -0.88% | 200,300 | 4612億2483万 | +0.14% | 18.27 | 1.61 |
| 03/06 | 9,300 | 9,422 | 9,251 | 9,390 | +0.97% | 206,300 | 4653億3805万 | +0.96% | 18.43 | 1.63 |
| 03/05 | 9,220 | 9,322 | 9,140 | 9,300 | +0.46% | 237,600 | 4608億7794万 | -0.05% | 18.25 | 1.61 |
| 03/04 | 9,190 | 9,285 | 9,068 | 9,257 | +0.49% | 165,900 | 4587億4700万 | -0.55% | 18.17 | 1.6 |
| 03/03 | 9,175 | 9,348 | 9,129 | 9,212 | +0.39% | 208,900 | 4565億1694万 | -0.9% | 18.08 | 1.59 |
| 02/28 | 9,347 | 9,347 | 9,074 | 9,176 | -1.97% | 171,800 | 4547億3290万 | -1.14% | 25.95 | 1.59 |
| 02/27 | 9,314 | 9,361 | 9,152 | 9,360 | -0.46% | 309,100 | 4638億5134万 | +0.98% | 26.47 | 1.62 |
| 02/26 | 9,453 | 9,453 | 9,350 | 9,403 | -0.29% | 345,400 | 4659億8228万 | +1.62% | 26.59 | 1.63 |
| 02/25 | 9,462 | 9,462 | 9,344 | 9,430 | +0.35% | 457,900 | 4673億2032万 | +2.14% | 26.67 | 1.63 |
| 02/21 | 9,410 | 9,449 | 9,326 | 9,397 | +0.88% | 291,400 | 4656億8494万 | +2.07% | 26.58 | 1.63 |
| 02/20 | 9,300 | 9,334 | 9,197 | 9,315 | +0.27% | 222,000 | 4616億1477万 | +1.42% | 26.35 | 1.61 |
| 02/19 | 9,200 | 9,304 | 9,180 | 9,290 | +1.3% | 131,700 | 4603億7587万 | +1.43% | 26.28 | 1.61 |
| 02/18 | 9,299 | 9,302 | 9,171 | 9,171 | -1.27% | 133,800 | 4544億7869万 | +0.42% | 25.94 | 1.59 |
| 02/17 | 9,238 | 9,364 | 9,238 | 9,289 | +0.77% | 162,300 | 4603億2631万 | +1.94% | 26.27 | 1.61 |
| 02/14 | 9,250 | 9,300 | 9,213 | 9,218 | -0.16% | 111,900 | 4568億783万 | +1.45% | 26.07 | 1.6 |
| 02/13 | 9,310 | 9,346 | 9,233 | 9,233 | +0.02% | 172,400 | 4575億5117万 | +1.91% | 26.11 | 1.6 |
| 02/12 | 9,254 | 9,265 | 9,178 | 9,231 | 0% | 200,300 | 4574億5206万 | +2.17% | 26.11 | 1.6 |
| 02/10 | 9,150 | 9,281 | 9,116 | 9,231 | +1.05% | 166,700 | 4574億5206万 | +2.49% | 26.11 | 1.6 |
| 02/07 | 9,210 | 9,229 | 9,117 | 9,135 | -0.93% | 173,800 | 4526億9468万 | +1.66% | 25.84 | 1.58 |
| 02/06 | 9,195 | 9,259 | 9,183 | 9,221 | +0.29% | 137,200 | 4569億5650万 | +3.03% | 26.08 | 1.6 |
| 02/05 | 9,299 | 9,314 | 9,170 | 9,194 | -1.05% | 189,000 | 4556億1848万 | +3.26% | 26 | 1.59 |
| 02/04 | 9,398 | 9,410 | 9,262 | 9,292 | -0.77% | 177,300 | 4604億7498万 | +4.91% | 26.28 | 1.61 |
| 02/03 | 9,380 | 9,417 | 9,335 | 9,364 | -1.49% | 199,900 | 4640億4302万 | +6.32% | 26.49 | 1.62 |
| 01/31 | 9,457 | 9,580 | 9,434 | 9,506 | +0.73% | 230,300 | 4710億7998万 | +8.58% | 26.89 | 1.65 |
| 01/30 | 9,486 | 9,505 | 9,371 | 9,437 | -0.26% | 1,212,000 | 4676億6061万 | +8.53% | 26.69 | 1.63 |
| 01/29 | 9,510 | 9,529 | 9,414 | 9,462 | -0.47% | 220,800 | 4688億9951万 | +9.41% | 26.76 | 1.64 |
| 01/28 | 9,442 | 9,592 | 9,400 | 9,507 | +1.59% | 389,400 | 4711億2953万 | +10.55% | 26.89 | 1.65 |
| 01/27 | 9,109 | 9,365 | 9,033 | 9,358 | +4.45% | 371,100 | 4637億4568万 | +9.44% | 26.47 | 1.62 |
| 01/24 | 8,890 | 9,004 | 8,890 | 8,959 | +1.09% | 191,200 | 4439億7281万 | +5.3% | 25.34 | 1.55 |
| 01/23 | 8,760 | 8,905 | 8,710 | 8,862 | +0.14% | 218,700 | 4391億6587万 | +4.47% | 25.07 | 1.53 |
| 01/22 | 8,967 | 8,971 | 8,800 | 8,850 | -1.35% | 233,300 | 4385億7120万 | +4.55% | 25.03 | 1.53 |
| 01/21 | 8,903 | 8,995 | 8,887 | 8,971 | +1.01% | 235,200 | 4445億6748万 | +6.2% | 25.37 | 1.55 |
| 01/20 | 8,840 | 8,932 | 8,809 | 8,881 | +1.07% | 233,400 | 4401億743万 | +5.41% | 25.12 | 1.54 |
| 01/17 | 8,800 | 8,836 | 8,697 | 8,787 | -0.71% | 278,100 | 4354億4916万 | +4.48% | 24.85 | 1.52 |
| 01/16 | 8,661 | 8,890 | 8,661 | 8,850 | +2.08% | 355,700 | 4385億7120万 | +5.39% | 25.03 | 1.53 |
| 01/15 | 8,650 | 8,700 | 8,595 | 8,670 | +0.2% | 255,400 | 4296億5110万 | +3.47% | 24.52 | 1.5 |
| 01/14 | 8,660 | 8,698 | 8,617 | 8,653 | +0.03% | 289,600 | 4288億865万 | +3.39% | 24.47 | 1.5 |
| 01/10 | 8,596 | 8,693 | 8,545 | 8,650 | +0.29% | 261,500 | 4286億5998万 | +3.51% | 24.47 | 1.5 |
| 01/09 | 8,555 | 8,709 | 8,515 | 8,625 | +0.59% | 403,500 | 4274億2108万 | +3.4% | 24.4 | 1.49 |
| 01/08 | 8,649 | 8,662 | 8,540 | 8,574 | -0.42% | 218,100 | 4248億9372万 | +2.97% | 24.25 | 1.48 |
| 01/07 | 8,559 | 8,637 | 8,519 | 8,610 | +1.12% | 226,400 | 4266億7774万 | +3.55% | 24.35 | 1.49 |
| 01/06 | 8,720 | 8,729 | 8,501 | 8,515 | -2.41% | 329,800 | 4219億6991万 | +2.66% | 24.08 | 1.47 |
| 2024 | ||||||||||
| 12/30 | 8,350 | 8,775 | 8,337 | 8,725 | +6.2% | 603,300 | 4323億7669万 | +5.39% | 24.68 | 1.51 |
| 12/27 | 8,180 | 8,224 | 8,125 | 8,216 | +1.56% | 174,500 | 4071億5265万 | -0.45% | 23.24 | 1.42 |
| 12/26 | 8,018 | 8,195 | 8,018 | 8,090 | +1.04% | 221,200 | 4009億859万 | -1.92% | 22.88 | 1.4 |
| 12/25 | 8,081 | 8,099 | 7,963 | 8,007 | -0.48% | 177,000 | 3967億9543万 | -2.89% | 22.65 | 1.39 |
| 12/24 | 8,100 | 8,117 | 8,041 | 8,046 | -0.16% | 137,600 | 3987億2812万 | -2.45% | 22.76 | 1.39 |
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 | 2,495 4,990 7/5 | 1,463 2,925 3/17 | 1,171,000 585,500 6/25 | - | - | +21.71% 3/31 | -14.2% 9/25 |
| 2009年 5月期 | 2,030 4,060 6/19 | 1,020 2,040 10/27 | 677,400 338,700 3/19 | - | - | +16.98% 11/21 | -27.52% 10/10 |
| 2010年 5月期 | 1,910 3,820 9/28 | 1,335 2,670 6/2 | 414,600 207,300 6/23 | - | - | +12.62% 8/31 | -9.47% 5/25 |
| 2011年 5月期 | 2,093 4,185 2/24 | 1,415 2,830 3/15 | 568,000 284,000 9/17 | 992億1058万 | 670億8864万 | +8.74% 7/8 | -28.76% 3/15 |
| 2012年 5月期 | 2,498 4,995 5/2 | 1,775 3,550 8/9 | 1,257,800 628,900 5/10 | 1184億1263万 | 841億5713万 | +12.35% 3/15 | -7.05% 8/9 |
| 2013年 5月期 | 4,920 9,840 4/10 | 2,213 4,425 6/5 | 1,555,200 777,600 5/10 | 2332億6934万 | 1049億8万 | +12.96% 9/24 | -11.36% 6/3 |
| 2014年 5月期 | 5,500 5/28 | 3,685 7,370 6/4 | 831,800 415,900 11/22 | 2645億9107万 | 1747億1494万 | +12.42% 7/9 | -9.56% 8/15 |
| 2015年 5月期 | 10,050 4/9 | 5,160 6/17 | 726,300 5/12 | 4870億7594万 | 2482億3866万 | +11.96% 1/27 | -6.27% 4/20 |
| 2016年 5月期 | 11,890 8/4 | 8,410 2/12 | 2,780,600 5/31 | 5778億7145万 | 4092億4294万 | +14.56% 3/17 | -14.24% 8/25 |
| 2017年 5月期 | 12,880 6/16 | 9,960 8/31 | 951,900 6/15 | 6270億8428万 | 4855億9450万 | +7.95% 10/3 | -9.02% 8/5 |
| 2018年 5月期 | 16,780 5/21 | 11,550 7/10 | 1,018,000 12/20 | 8234億9138万 | 5653億1784万 | +10.62% 12/8 | -12.67% 7/2 |
| 2019年 5月期 | 16,450 6/4 | 8,510 5/24 | 878,900 5/10 | 8074億9049万 | 4190億1510万 | +12.19% 6/19 | -16.66% 12/25 |
| 2020年 5月期 | 16,000 5/29 | 8,560 6/3 | 669,900 3/19 | 7884億9068万 | 4214億7700万 | +15.39% 3/30 | -12.5% 3/16 |
| 2021年 5月期 | 16,490 12/14 | 12,560 4/28 | 647,200 5/12 | 8149億2208万 | 6207億6252万 | +6.44% 9/28 | -7.7% 4/28 |
| 2022年 5月期 | 14,590 9/22 | 6,320 4/20 | 4,027,300 5/31 | 7210億9277万 | 3124億6059万 | +9.65% 6/24 | -17.95% 4/12 |
| 2023年 5月期 | 10,520 12/27 | 6,230 6/17 | 1,605,000 5/11 | 5206億1868万 | 3080億1100万 | +12.11% 5/22 | -8.33% 3/2 |
| 2024年 5月期 | 13,485 11/15 | 9,017 5/30 | 2,056,300 11/15 | 6675億5426万 | 4464億1244万 | +18.53% 11/15 | -13.03% 2/2 |
| 2025年 2月期 | 9,633 6/25 | 7,963 12/25 | 1,212,000 1/30 | 4770億947万 | 3946億1496万 | +10.55% 1/28 | -10.55% 8/5 |
| 最新 | 11,335 2025/5/27 | 322,600 | 5618億4951万 | -0.03% 11,338 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -16%（0.84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
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/05/27 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
1,020円（2008/10/27） - 1011%（11.11倍）
11,335円（5/27）