株価チャート
株価
5/27
- 前日 (5/26)
- 270
- 始値
- 269
- 高値
- 274
- 安値
- 265
- 終値 -1.48%
- 266
- 出来高 -38.39%
- 213,000
乖離率
- 株価（5日）
移動平均値 - -2.21%
272 - 株価（25日）
移動平均値 - +8.57%
245 - 出来高（5日）
移動平均値 - -36.76%
336,800
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 | 269 | 274 | 265 | 266 | -1.48% | 213,000 | 69億8814万 | +8.57% | 57.06 | 5.74 |
| 05/26 | 274 | 280 | 267 | 270 | -1.46% | 345,700 | 70億9323万 | +10.66% | 57.92 | 5.83 |
| 05/23 | 283 | 286 | 272 | 274 | -1.44% | 369,900 | 71億9831万 | +13.69% | 58.78 | 5.92 |
| 05/22 | 278 | 284 | 273 | 278 | +1.46% | 492,000 | 73億340万 | +16.32% | 59.64 | 6 |
| 05/21 | 282 | 284 | 271 | 274 | 0% | 263,400 | 71億9831万 | +15.61% | 58.78 | 5.92 |
| 05/20 | 268 | 281 | 264 | 274 | +4.18% | 579,900 | 71億9831万 | +17.09% | 58.78 | 5.92 |
| 05/19 | 269 | 272 | 259 | 263 | -2.23% | 494,300 | 69億933万 | +13.36% | 56.42 | 5.68 |
| 05/16 | 267 | 281 | 263 | 269 | +5.49% | 775,500 | 70億6696万 | +17.47% | 57.71 | 5.81 |
| 05/15 | 263 | 272 | 255 | 255 | -3.04% | 638,300 | 61億9423万 | +12.83% | 54.7 | 5.51 |
| 05/14 | 252 | 265 | 251 | 263 | +4.37% | 463,100 | 63億8856万 | +17.94% | 56.42 | 5.68 |
| 05/13 | 254 | 263 | 252 | 252 | 0% | 428,900 | 61億2136万 | +14.03% | 54.06 | 5.44 |
| 05/12 | 246 | 254 | 241 | 252 | +2.86% | 444,100 | 61億2136万 | +14.03% | 54.06 | 5.44 |
| 05/09 | 241 | 246 | 236 | 245 | +2.08% | 318,300 | 59億5132万 | +11.36% | 52.56 | 5.29 |
| 05/08 | 236 | 240 | 232 | 240 | +3% | 199,000 | 58億2987万 | +9.59% | 51.49 | 5.18 |
| 05/07 | 241 | 246 | 226 | 233 | +3.56% | 1,151,600 | 56億5983万 | +6.88% | 49.98 | 5.03 |
| 05/02 | 225 | 238 | 221 | 225 | +1.35% | 1,283,700 | 54億6550万 | +3.69% | 48.27 | 4.86 |
| 05/01 | 223 | 225 | 222 | 222 | +0.45% | 48,000 | 53億9263万 | +2.3% | 47.62 | 4.79 |
| 04/30 | 226 | 226 | 216 | 221 | -3.49% | 171,800 | 53億6834万 | +1.84% | 47.41 | 4.77 |
| 04/28 | 228 | 232 | 227 | 229 | +2.23% | 209,700 | 55億6266万 | +5.53% | 49.13 | 4.94 |
| 04/25 | 226 | 228 | 224 | 224 | -0.88% | 100,300 | 54億4121万 | +3.7% | 48.05 | 4.84 |
| 04/24 | 226 | 228 | 221 | 226 | +0.89% | 190,900 | 54億8979万 | +4.63% | 48.48 | 4.88 |
| 04/23 | 216 | 234 | 216 | 224 | +5.16% | 397,600 | 54億4121万 | +3.7% | 48.05 | 4.84 |
| 04/22 | 219 | 221 | 213 | 213 | -2.74% | 192,500 | 51億7401万 | -1.39% | 45.69 | 4.6 |
| 04/21 | 223 | 226 | 219 | 219 | -1.79% | 81,400 | 53億1975万 | +1.86% | 46.98 | 4.73 |
| 04/18 | 223 | 228 | 222 | 223 | +0.9% | 132,600 | 54億1692万 | +3.72% | 47.84 | 4.81 |
| 04/17 | 218 | 224 | 217 | 221 | +1.84% | 64,700 | 53億6834万 | +3.27% | 47.41 | 4.77 |
| 04/16 | 220 | 224 | 217 | 217 | -0.46% | 107,200 | 52億7117万 | +1.88% | 46.55 | 4.68 |
| 04/15 | 218 | 228 | 218 | 218 | +0.46% | 200,800 | 52億9546万 | +2.35% | 46.77 | 4.71 |
| 04/14 | 216 | 228 | 213 | 217 | +1.4% | 521,600 | 52億7117万 | +2.36% | 46.55 | 4.68 |
| 04/11 | 200 | 214 | 200 | 214 | +5.42% | 222,700 | 51億9830万 | +1.42% | 45.91 | 4.62 |
| 04/10 | 211 | 212 | 202 | 203 | +4.64% | 223,100 | 49億3109万 | -3.79% | 43.55 | 4.38 |
| 04/09 | 194 | 200 | 189 | 194 | -3.96% | 298,200 | 47億1247万 | -8.06% | 41.62 | 4.19 |
| 04/08 | 196 | 208 | 193 | 202 | +10.99% | 390,800 | 49億680万 | -4.72% | 43.33 | 4.36 |
| 04/07 | 166 | 205 | 161 | 182 | -17.27% | 1,187,000 | 44億2098万 | -14.55% | 39.04 | 3.93 |
| 04/04 | 242 | 244 | 216 | 220 | -8.33% | 682,600 | 53億4404万 | +2.33% | 47.2 | 4.75 |
| 04/03 | 228 | 243 | 221 | 240 | +4.35% | 1,374,700 | 58億2987万 | +11.63% | 51.49 | 5.18 |
| 04/02 | 233 | 245 | 216 | 230 | +2.22% | 992,700 | 55億8696万 | +7.48% | 49.34 | 4.97 |
| 04/01 | 210 | 252 | 208 | 225 | +7.66% | 3,837,300 | 54億6550万 | +5.14% | 48.27 | 4.86 |
| 03/31 | 216 | 220 | 208 | 209 | -4.13% | 105,000 | 50億7684万 | -2.34% | 44.84 | 4.16 |
| 03/28 | 218 | 235 | 215 | 218 | +0.93% | 310,600 | 52億9546万 | +1.87% | 46.77 | 4.44 |
| 03/27 | 217 | 218 | 214 | 216 | -0.46% | 432,100 | 52億4688万 | +0.93% | 46.34 | 4.4 |
| 03/26 | 217 | 219 | 214 | 217 | -0.46% | 70,400 | 52億7117万 | +0.93% | 46.55 | 4.42 |
| 03/25 | 223 | 225 | 218 | 218 | -1.36% | 36,400 | 52億9546万 | +1.4% | 46.77 | 4.44 |
| 03/24 | 220 | 224 | 219 | 221 | +1.38% | 52,600 | 53億6834万 | +2.79% | 47.41 | 4.5 |
| 03/21 | 219 | 223 | 217 | 218 | +0.46% | 59,500 | 52億9546万 | +0.93% | 46.77 | 4.44 |
| 03/19 | 213 | 224 | 210 | 217 | +0.46% | 215,900 | 52億7117万 | 0% | 46.55 | 4.42 |
| 03/18 | 209 | 216 | 207 | 216 | +3.35% | 85,800 | 52億4688万 | 0% | 46.34 | 4.4 |
| 03/17 | 205 | 211 | 203 | 209 | +1.95% | 56,100 | 50億7684万 | -3.24% | 44.84 | 4.26 |
| 03/14 | 199 | 207 | 199 | 205 | +1.49% | 27,000 | 49億7968万 | -5.09% | 43.98 | 4.18 |
| 03/13 | 205 | 205 | 200 | 202 | -1.46% | 49,600 | 49億680万 | -6.48% | 43.33 | 4.11 |
| 03/12 | 203 | 206 | 201 | 205 | +1.99% | 36,100 | 49億7968万 | -5.09% | 43.98 | 4.18 |
| 03/11 | 199 | 202 | 191 | 201 | +1.01% | 153,600 | 48億8251万 | -6.94% | 43.12 | 4.09 |
| 03/10 | 201 | 203 | 198 | 199 | -1.97% | 105,600 | 48億3393万 | -8.29% | 42.69 | 4.05 |
| 03/07 | 204 | 208 | 200 | 203 | -1.93% | 139,000 | 49億3109万 | -6.45% | 43.55 | 4.14 |
| 03/06 | 211 | 212 | 206 | 207 | -1.9% | 126,300 | 50億2826万 | -4.61% | 44.41 | 4.22 |
| 03/05 | 214 | 214 | 209 | 211 | -2.31% | 62,400 | 51億2542万 | -3.21% | 45.27 | 4.3 |
| 03/04 | 220 | 221 | 213 | 216 | -2.7% | 91,900 | 52億4688万 | -0.92% | 46.34 | 4.4 |
| 03/03 | 219 | 230 | 219 | 222 | +1.83% | 130,200 | 53億9263万 | +1.83% | 47.62 | 4.52 |
| 02/28 | 219 | 223 | 214 | 218 | -1.36% | 250,000 | 52億9546万 | +0.46% | 46.77 | 4.44 |
| 02/27 | 227 | 229 | 221 | 221 | -1.34% | 59,300 | 53億6834万 | +1.84% | 47.41 | 4.5 |
| 02/26 | 226 | 227 | 219 | 224 | 0% | 52,500 | 54億4121万 | +3.7% | 48.05 | 4.56 |
| 02/25 | 225 | 233 | 223 | 224 | -0.44% | 70,400 | 54億4121万 | +3.7% | 48.05 | 4.56 |
| 02/21 | 217 | 235 | 217 | 225 | +2.27% | 305,900 | 54億6550万 | +4.65% | 48.27 | 4.58 |
| 02/20 | 224 | 225 | 219 | 220 | -1.79% | 50,200 | 53億4404万 | +2.8% | 47.2 | 4.48 |
| 02/19 | 231 | 231 | 223 | 224 | -2.61% | 82,200 | 54億4121万 | +4.67% | 48.05 | 4.56 |
| 02/18 | 225 | 233 | 224 | 230 | +2.22% | 90,600 | 55億8696万 | +7.98% | 49.34 | 4.69 |
| 02/17 | 228 | 232 | 225 | 225 | +0.9% | 130,100 | 54億6550万 | +6.13% | 48.27 | 4.58 |
| 02/14 | 241 | 241 | 223 | 223 | -8.61% | 284,500 | 54億1692万 | +5.19% | 47.84 | 4.54 |
| 02/13 | 224 | 245 | 224 | 244 | +8.44% | 325,900 | 59億2703万 | +15.09% | 52.34 | 4.97 |
| 02/12 | 213 | 228 | 211 | 225 | +7.14% | 194,400 | 54億6550万 | +7.14% | 48.27 | 4.58 |
| 02/10 | 217 | 217 | 210 | 210 | -2.33% | 132,100 | 51億113万 | +0.48% | 45.05 | 4.28 |
| 02/07 | 210 | 216 | 209 | 215 | +2.87% | 43,400 | 52億2259万 | +2.87% | 46.12 | 4.38 |
| 02/06 | 208 | 210 | 206 | 209 | +0.97% | 23,900 | 50億7684万 | 0% | 44.84 | 4.26 |
| 02/05 | 206 | 207 | 204 | 207 | +1.47% | 17,400 | 50億2826万 | -0.96% | 44.41 | 4.22 |
| 02/04 | 209 | 209 | 202 | 204 | 0% | 53,500 | 49億5539万 | -2.86% | 43.76 | 4.16 |
| 02/03 | 207 | 218 | 201 | 204 | -1.45% | 241,400 | 49億5539万 | -2.86% | 43.76 | 4.16 |
| 01/31 | 210 | 211 | 207 | 207 | -0.96% | 71,600 | 50億2826万 | -1.43% | 44.41 | 4.22 |
| 01/30 | 213 | 213 | 208 | 209 | -1.88% | 44,500 | 50億7684万 | -0.48% | 44.84 | 4.26 |
| 01/29 | 216 | 218 | 213 | 213 | -1.84% | 27,400 | 51億7401万 | +0.95% | 45.69 | 4.34 |
| 01/28 | 214 | 219 | 212 | 217 | +1.4% | 38,400 | 52億7117万 | +2.36% | 46.55 | 4.42 |
| 01/27 | 219 | 219 | 214 | 214 | -2.28% | 74,300 | 51億9830万 | +1.42% | 45.91 | 4.36 |
| 01/24 | 202 | 219 | 202 | 219 | +7.35% | 163,100 | 53億1975万 | +3.79% | 46.98 | 4.46 |
| 01/23 | 203 | 207 | 200 | 204 | +0.49% | 58,900 | 49億5539万 | -3.32% | 43.76 | 4.16 |
| 01/22 | 209 | 210 | 203 | 203 | -2.87% | 42,900 | 49億3109万 | -4.25% | 43.55 | 4.14 |
| 01/21 | 209 | 209 | 201 | 209 | 0% | 71,900 | 50億7684万 | -1.42% | 44.84 | 4.26 |
| 01/20 | 206 | 211 | 206 | 209 | +1.46% | 34,000 | 50億7684万 | -1.42% | 44.84 | 4.26 |
| 01/17 | 209 | 209 | 206 | 206 | -1.44% | 28,500 | 50億397万 | -2.83% | 44.19 | 4.2 |
| 01/16 | 215 | 215 | 209 | 209 | 0% | 37,700 | 50億7684万 | -1.42% | 44.84 | 4.26 |
| 01/15 | 208 | 211 | 208 | 209 | +0.97% | 32,300 | 50億7684万 | -1.42% | 44.84 | 4.26 |
| 01/14 | 210 | 213 | 207 | 207 | -0.96% | 50,100 | 50億2826万 | -2.36% | 44.41 | 4.22 |
| 01/10 | 212 | 215 | 209 | 209 | -1.88% | 50,500 | 50億7684万 | -1.42% | 44.84 | 4.26 |
| 01/09 | 212 | 218 | 212 | 213 | -0.93% | 45,500 | 51億7401万 | +0.47% | 45.69 | 4.34 |
| 01/08 | 207 | 219 | 205 | 215 | +3.86% | 143,600 | 52億2259万 | +1.42% | 46.12 | 4.38 |
| 01/07 | 203 | 209 | 200 | 207 | +1.97% | 137,600 | 50億2826万 | -2.36% | 44.41 | 4.22 |
| 01/06 | 209 | 211 | 202 | 203 | -3.79% | 126,200 | 49億3109万 | -4.69% | 43.55 | 4.14 |
| 2024 | ||||||||||
| 12/30 | 210 | 211 | 205 | 211 | -0.47% | 75,500 | 51億2542万 | -0.94% | 34.62 | 4.37 |
| 12/27 | 208 | 216 | 207 | 212 | -1.85% | 124,400 | 51億4971万 | -0.93% | 34.78 | 4.39 |
| 12/26 | 218 | 220 | 213 | 216 | +1.41% | 189,600 | 52億4688万 | +0.93% | 35.44 | 4.47 |
| 12/25 | 208 | 213 | 205 | 213 | +4.41% | 79,900 | 51億7401万 | -0.93% | 34.95 | 4.41 |
| 12/24 | 208 | 208 | 204 | 204 | -1.92% | 124,600 | 49億5539万 | -5.12% | 33.47 | 4.22 |
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 12月期 | 207 1/11 | 73 12/8 | 77,100 1/11 | - | - | +13.12% 4/30 | -28.59% 9/16 |
| 2009年 12月期 | 154 7/2 | 37 3/26 | 3,800,900 7/28 | - | - | +98.56% 4/23 | -23.19% 4/10 |
| 2010年 12月期 | 111 9/8 | 45 7/21 7/1 | 4,824,900 9/14 | 10億510万 | 4億747万 | +64.99% 9/8 | -19.1% 5/18 |
| 2011年 12月期 | 103 2/3 | 29 3/15 | 2,954,700 2/3 | 9億3266万 | 2億6259万 | +20.63% 2/18 | -48.43% 3/15 |
| 2012年 12月期 | 169 3/23 | 55 1/12 1/11 | 10,121,800 3/21 | 15億3029万 | 4億9802万 | +73.94% 3/21 | -25.88% 5/15 |
| 2013年 12月期 | 133 4/19 | 73 6/7 | 14,807,300 12/16 | 12億431万 | 6億6101万 | +43.13% 12/16 | -21.81% 6/7 |
| 2014年 12月期 | 239 12/11 | 64 5/21 | 28,826,800 8/7 | 30億1157万 | 8億644万 | +88.46% 12/10 | -13.84% 5/21 |
| 2015年 12月期 | 221 1/20 | 77 8/25 | 25,978,500 1/19 | 28億5106万 | 11億5505万 | +21.59% 10/9 | -19.91% 8/25 |
| 2016年 12月期 | 107 1/27 | 73 2/12 | 2,582,700 1/27 | 16億507万 | 10億9505万 | +14.39% 3/29 | -14.38% 2/12 |
| 2017年 12月期 | 244 12/22 | 85 1/4 | 15,163,600 12/22 | 45億1417万 | 12億7506万 | +34.73% 6/1 | -21.46% 2/6 |
| 2018年 12月期 | 239 3/14 | 67 12/25 | 28,726,300 3/14 | 44億2167万 | 12億3954万 | +50.75% 2/1 | -33.11% 12/25 |
| 2019年 12月期 | 174 2/18 | 75 1/4 | 15,320,400 1/31 | 32億1912万 | 13億8755万 | +37.26% 2/8 | -11.69% 5/14 |
| 2020年 12月期 | 272 12/17 | 86 3/17 | 24,814,000 7/6 | 59億2979万 | 16億7706万 | +39.1% 7/6 | -27.04% 3/13 |
| 2021年 12月期 | 327 2/4 | 131 12/21 | 6,724,900 7/16 | 71億2883万 | 30億2619万 | +15.52% 8/26 | -19.45% 2/26 |
| 2022年 12月期 | 267 9/14 | 110 3/10 | 5,069,300 12/15 | 61億6789万 | 25億4108万 | +28.83% 7/15 | -21.07% 10/31 |
| 2023年 12月期 | 320 7/3 | 140 12/28 12/27 | 5,804,400 7/3 | 73億9223万 | 34億75万 | +25.2% 3/27 | -20.93% 12/21 |
| 2024年 12月期 | 305 9/30 | 121 2/8 | 13,503,700 4/18 | 74億879万 | 29億3922万 | +24.58% 8/13 | -19.38% 11/15 |
| 最新 | 266 2025/5/27 | 213,000 | 69億8814万 | +8.57% 245 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 299%（3.99倍）
- 2006/12/29 vs 2005/12/30
- -73%（0.27倍）
- 2007/12/28 vs 2006/12/29
- -70%（0.3倍）
- 2008/12/29 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/29
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 98%（1.98倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 41%（1.41倍）
- 2025/05/27 vs 2024/12/30
- 26%（1.26倍）
- 過去安値
29円（2011/03/15） - 817%（9.17倍）
266円（5/27）