株価チャート
株価
5/27
- 前日 (5/26)
- 971
- 始値
- 971
- 高値
- 999
- 安値
- 971
- 終値 +1.34%
- 984
- 出来高 +70.59%
- 11,600
乖離率
- 株価（5日）
移動平均値 - +0.92%
975 - 株価（25日）
移動平均値 - +3.04%
955 - 出来高（5日）
移動平均値 - -36.47%
18,260
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 | 971 | 999 | 971 | 984 | +1.34% | 11,600 | 65億8640万 | +3.04% | 4.02 | 0.99 |
| 05/26 | 967 | 979 | 961 | 971 | +0.62% | 6,800 | 64億9938万 | +2.1% | 3.97 | 0.98 |
| 05/23 | 981 | 981 | 965 | 965 | -0.92% | 13,000 | 64億5922万 | +1.79% | 3.94 | 0.97 |
| 05/22 | 970 | 985 | 965 | 974 | -0.81% | 24,700 | 65億1946万 | +3.07% | 3.98 | 0.98 |
| 05/21 | 989 | 1,015 | 981 | 982 | -0.71% | 35,200 | 65億7301万 | +4.36% | 4.01 | 0.99 |
| 05/20 | 1,000 | 1,005 | 986 | 989 | -1.1% | 26,600 | 66億1987万 | +5.55% | 4.04 | 1 |
| 05/19 | 982 | 1,015 | 979 | 1,000 | +2.88% | 52,000 | 66億9350万 | +7.3% | 4.08 | 1.01 |
| 05/16 | 968 | 985 | 958 | 972 | +0.52% | 17,300 | 65億608万 | +5.08% | 3.97 | 0.98 |
| 05/15 | 955 | 977 | 943 | 967 | +1.9% | 22,900 | 64億7261万 | +5.11% | 3.95 | 0.98 |
| 05/14 | 953 | 953 | 943 | 949 | -0.42% | 10,600 | 63億5213万 | +4.06% | 3.88 | 0.96 |
| 05/13 | 977 | 977 | 950 | 953 | +0.63% | 19,300 | 63億7890万 | +4.84% | 3.89 | 0.96 |
| 05/12 | 954 | 954 | 944 | 947 | +0.42% | 10,200 | 63億3874万 | +4.41% | 3.87 | 0.96 |
| 05/09 | 937 | 956 | 937 | 943 | +0.75% | 15,700 | 63億1197万 | +4.08% | 3.85 | 0.95 |
| 05/08 | 942 | 950 | 935 | 936 | -0.43% | 9,500 | 62億6511万 | +3.43% | 3.82 | 0.95 |
| 05/07 | 936 | 952 | 936 | 940 | -0.11% | 23,600 | 62億9189万 | +3.87% | 3.84 | 0.95 |
| 05/02 | 970 | 977 | 914 | 941 | -2.99% | 69,600 | 62億9858万 | +3.98% | 3.84 | 0.95 |
| 05/01 | 1,007 | 1,007 | 964 | 970 | -3.67% | 57,500 | 64億9269万 | +7.18% | 3.96 | 0.98 |
| 04/30 | 988 | 1,011 | 981 | 1,007 | +3.39% | 44,900 | 67億4035万 | +11.39% | 4.11 | 1.02 |
| 04/28 | 957 | 976 | 957 | 974 | +3.18% | 31,900 | 65億1946万 | +8.1% | 3.98 | 0.98 |
| 04/25 | 949 | 963 | 944 | 944 | +0.21% | 39,400 | 63億1866万 | +5.12% | 3.86 | 0.95 |
| 04/24 | 928 | 969 | 928 | 942 | +4.9% | 182,200 | 63億527万 | +5.02% | 3.85 | 0.95 |
| 04/23 | 908 | 908 | 891 | 898 | -0.22% | 25,900 | 60億1076万 | +0.22% | 3.67 | 0.91 |
| 04/22 | 913 | 917 | 893 | 900 | -1.42% | 23,600 | 60億2415万 | +0.33% | 3.68 | 0.91 |
| 04/21 | 909 | 915 | 901 | 913 | -0.33% | 21,100 | 61億1116万 | +1.78% | 3.73 | 0.92 |
| 04/18 | 891 | 940 | 891 | 916 | +2.69% | 61,900 | 61億3124万 | +2.12% | 3.74 | 0.92 |
| 04/17 | 878 | 892 | 875 | 892 | +1.59% | 10,500 | 59億7060万 | -0.56% | 3.64 | 0.9 |
| 04/16 | 903 | 917 | 871 | 878 | -2.66% | 21,600 | 58億7689万 | -2.12% | 3.59 | 0.89 |
| 04/15 | 866 | 933 | 866 | 902 | +4.64% | 101,600 | 60億3753万 | +0.45% | 3.68 | 0.91 |
| 04/14 | 864 | 890 | 855 | 862 | -3.58% | 62,500 | 57億6979万 | -4.12% | 3.52 | 0.87 |
| 04/11 | 856 | 894 | 840 | 894 | +2.64% | 30,900 | 59億8398万 | -0.78% | 3.65 | 0.9 |
| 04/10 | 861 | 882 | 850 | 871 | +6.74% | 30,700 | 58億3003万 | -3.44% | 3.56 | 0.88 |
| 04/09 | 830 | 840 | 802 | 816 | -3.77% | 32,600 | 54億6189万 | -9.63% | 3.33 | 0.82 |
| 04/08 | 814 | 863 | 814 | 848 | +10.13% | 32,500 | 56億7608万 | -6.5% | 3.46 | 0.86 |
| 04/07 | 800 | 830 | 770 | 770 | -12% | 127,700 | 51億5399万 | -15.38% | 3.14 | 0.78 |
| 04/04 | 885 | 889 | 845 | 875 | -2.45% | 79,600 | 58億5681万 | -4.48% | 3.57 | 0.88 |
| 04/03 | 899 | 915 | 893 | 897 | -2.5% | 36,900 | 60億406万 | -2.39% | 3.66 | 0.91 |
| 04/02 | 924 | 931 | 909 | 920 | -0.65% | 28,300 | 61億5802万 | 0% | 3.76 | 0.93 |
| 04/01 | 941 | 941 | 925 | 926 | -0.22% | 15,100 | 61億9818万 | +0.65% | 3.78 | 0.94 |
| 03/31 | 945 | 945 | 918 | 928 | -1.59% | 28,800 | 62億1156万 | +0.76% | 3.79 | 0.94 |
| 03/28 | 938 | 948 | 938 | 943 | +0.53% | 10,700 | 63億1197万 | +2.39% | 3.85 | 0.95 |
| 03/27 | 946 | 947 | 934 | 938 | -0.95% | 16,700 | 62億7850万 | +1.85% | 3.83 | 0.95 |
| 03/26 | 935 | 947 | 922 | 947 | +2.82% | 25,900 | 63億3874万 | +2.71% | 3.87 | 0.96 |
| 03/25 | 928 | 928 | 911 | 921 | +0.55% | 36,200 | 61億6471万 | -0.11% | 3.76 | 0.93 |
| 03/24 | 912 | 930 | 908 | 916 | +0.44% | 31,200 | 61億3124万 | -0.87% | 3.74 | 0.92 |
| 03/21 | 916 | 920 | 912 | 912 | -0.87% | 12,400 | 61億447万 | -1.62% | 3.72 | 0.92 |
| 03/19 | 921 | 921 | 912 | 920 | +1.1% | 5,800 | 61億5802万 | -0.86% | 3.76 | 0.93 |
| 03/18 | 916 | 923 | 910 | 910 | +0.11% | 13,600 | 60億9108万 | -1.94% | 3.72 | 0.92 |
| 03/17 | 914 | 918 | 909 | 909 | +0.33% | 11,400 | 60億8439万 | -2.15% | 3.71 | 0.92 |
| 03/14 | 911 | 915 | 905 | 906 | -0.88% | 10,300 | 60億6431万 | -2.48% | 3.7 | 0.91 |
| 03/13 | 907 | 921 | 904 | 914 | +0.88% | 13,300 | 61億1785万 | -1.61% | 3.73 | 0.92 |
| 03/12 | 904 | 915 | 901 | 906 | -0.11% | 13,000 | 60億6431万 | -2.48% | 3.7 | 0.91 |
| 03/11 | 900 | 916 | 882 | 907 | 0% | 32,900 | 60億7100万 | -2.47% | 3.7 | 0.92 |
| 03/10 | 918 | 918 | 907 | 907 | -1.31% | 10,900 | 60億7100万 | -2.58% | 3.7 | 0.92 |
| 03/07 | 918 | 922 | 911 | 919 | 0% | 8,400 | 61億5132万 | -1.39% | 3.75 | 0.93 |
| 03/06 | 910 | 922 | 910 | 919 | +0.99% | 9,100 | 61億5132万 | -1.5% | 3.75 | 0.93 |
| 03/05 | 908 | 917 | 905 | 910 | -0.66% | 7,000 | 60億9108万 | -2.57% | 3.72 | 0.92 |
| 03/04 | 916 | 922 | 903 | 916 | -0.65% | 18,800 | 61億3124万 | -2.03% | 3.74 | 0.92 |
| 03/03 | 923 | 928 | 921 | 922 | +0.11% | 7,400 | 61億7140万 | -1.39% | 3.77 | 0.93 |
| 02/28 | 928 | 934 | 917 | 921 | -1.39% | 21,200 | 61億6471万 | -1.39% | 3.76 | 0.93 |
| 02/27 | 923 | 946 | 922 | 934 | +1.08% | 33,300 | 62億5172万 | 0% | 3.81 | 0.94 |
| 02/26 | 935 | 939 | 919 | 924 | -1.07% | 34,500 | 61億8479万 | -0.96% | 3.77 | 0.93 |
| 02/25 | 929 | 939 | 928 | 934 | -0.21% | 24,900 | 62億5172万 | +0.21% | 3.81 | 0.94 |
| 02/21 | 938 | 950 | 928 | 936 | -0.32% | 20,500 | 62億6511万 | +0.75% | 3.82 | 0.94 |
| 02/20 | 940 | 964 | 939 | 939 | -0.84% | 16,500 | 62億8519万 | +1.29% | 3.84 | 0.95 |
| 02/19 | 951 | 954 | 937 | 947 | -0.42% | 22,800 | 63億3874万 | +2.27% | 3.87 | 0.96 |
| 02/18 | 951 | 951 | 944 | 951 | 0% | 16,000 | 63億6551万 | +2.37% | 3.88 | 0.96 |
| 02/17 | 974 | 974 | 943 | 951 | -2.36% | 31,600 | 63億6551万 | +2.04% | 3.88 | 0.96 |
| 02/14 | 978 | 978 | 955 | 974 | -0.2% | 25,400 | 65億1946万 | +4.17% | 3.98 | 0.98 |
| 02/13 | 947 | 977 | 939 | 976 | +4.16% | 22,300 | 65億3285万 | +4.05% | 3.99 | 0.99 |
| 02/12 | 937 | 937 | 922 | 937 | +0.54% | 27,800 | 62億7180万 | -0.43% | 3.83 | 0.95 |
| 02/10 | 925 | 938 | 925 | 932 | +0.76% | 32,200 | 62億3834万 | -1.38% | 3.81 | 0.94 |
| 02/07 | 918 | 930 | 918 | 925 | -0.43% | 14,300 | 61億9148万 | -2.53% | 3.78 | 0.93 |
| 02/06 | 911 | 934 | 911 | 929 | +2.65% | 22,800 | 62億1826万 | -2.52% | 3.79 | 0.94 |
| 02/05 | 906 | 912 | 901 | 905 | -0.44% | 21,000 | 60億5761万 | -5.43% | 3.7 | 0.91 |
| 02/04 | 927 | 927 | 907 | 909 | -0.87% | 21,200 | 60億8439万 | -5.41% | 3.71 | 0.92 |
| 02/03 | 939 | 939 | 910 | 917 | -2.76% | 35,900 | 61億3793万 | -4.88% | 3.75 | 0.93 |
| 01/31 | 937 | 943 | 931 | 943 | +0.75% | 13,700 | 63億1197万 | -2.38% | 3.85 | 0.95 |
| 01/30 | 944 | 949 | 935 | 936 | -0.64% | 18,700 | 62億6511万 | -3.41% | 3.82 | 0.94 |
| 01/29 | 948 | 954 | 941 | 942 | -0.32% | 17,100 | 63億527万 | -2.99% | 3.85 | 0.95 |
| 01/28 | 924 | 953 | 923 | 945 | +2.61% | 29,700 | 63億2535万 | -2.88% | 3.86 | 0.95 |
| 01/27 | 925 | 934 | 921 | 921 | -0.11% | 15,600 | 61億6471万 | -5.64% | 3.76 | 0.93 |
| 01/24 | 909 | 929 | 909 | 922 | +1.43% | 26,100 | 61億7140万 | -5.82% | 3.77 | 0.93 |
| 01/23 | 915 | 918 | 906 | 909 | -0.11% | 16,300 | 60億8439万 | -7.53% | 3.71 | 0.92 |
| 01/22 | 914 | 924 | 907 | 910 | -0.66% | 27,700 | 60億9108万 | -7.8% | 3.72 | 0.92 |
| 01/21 | 889 | 917 | 882 | 916 | +3.74% | 36,400 | 61億3124万 | -7.57% | 3.74 | 0.92 |
| 01/20 | 879 | 890 | 858 | 883 | +1.61% | 26,300 | 59億1036万 | -11.35% | 3.61 | 0.89 |
| 01/17 | 885 | 885 | 864 | 869 | -2.36% | 54,100 | 58億1665万 | -13.19% | 3.55 | 0.88 |
| 01/16 | 916 | 916 | 887 | 890 | -1.44% | 83,800 | 59億5721万 | -11.62% | 3.64 | 0.9 |
| 01/15 | 953 | 971 | 902 | 903 | -11.64% | 144,500 | 60億4423万 | -10.77% | 3.69 | 0.91 |
| 01/14 | 1,048 | 1,054 | 1,017 | 1,022 | -1.64% | 77,500 | 68億4075万 | +0.49% | 4.17 | 1.03 |
| 01/10 | 1,031 | 1,039 | 1,022 | 1,039 | +0.78% | 19,200 | 69億5454万 | +2.16% | 4.24 | 1.05 |
| 01/09 | 1,036 | 1,036 | 1,011 | 1,031 | -0.19% | 26,600 | 69億99万 | +1.38% | 4.21 | 1.04 |
| 01/08 | 1,055 | 1,055 | 1,031 | 1,033 | -1.53% | 23,200 | 69億1438万 | +1.47% | 4.22 | 1.04 |
| 01/07 | 1,045 | 1,059 | 1,038 | 1,049 | +0.67% | 19,200 | 70億2148万 | +3.05% | 4.28 | 1.06 |
| 01/06 | 1,056 | 1,056 | 1,032 | 1,042 | +0.19% | 35,100 | 69億7462万 | +2.36% | 4.26 | 1.05 |
| 2024 | ||||||||||
| 12/30 | 1,026 | 1,040 | 1,023 | 1,040 | +1.07% | 28,900 | 69億6124万 | +2.06% | 4.25 | 1.05 |
| 12/27 | 1,015 | 1,041 | 1,012 | 1,029 | +1.88% | 43,000 | 68億8761万 | +0.78% | 4.2 | 1.04 |
| 12/26 | 1,017 | 1,020 | 1,000 | 1,010 | +0.6% | 38,700 | 67億6043万 | -1.27% | 4.13 | 1.02 |
| 12/25 | 1,003 | 1,020 | 997 | 1,004 | +1.11% | 28,400 | 67億2027万 | -2.14% | 4.1 | 1.01 |
| 12/24 | 974 | 1,001 | 970 | 993 | +1.33% | 35,900 | 66億4664万 | -3.4% | 4.06 | 1 |
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 | 2,590 259,000 5/27 | 601 60,100 9/11 | 196,700 1,967 5/27 | - | - | +72.74% 4/23 | -30.15% 6/30 |
| 2009年 5月期 | 2,890 289,000 6/10 | 570 57,000 10/9 | 191,800 1,918 1/15 | - | - | +51.41% 1/26 | -45.99% 10/8 |
| 2010年 5月期 | 2,347 234,700 7/7 | 610 61,000 11/18 | 194,800 1,948 4/16 | - | - | +47.67% 3/11 | -32.14% 11/17 |
| 2011年 5月期 | 3,495 349,500 2/21 | 1,320 132,000 10/21 | 188,400 1,884 1/17 | 73億4893万 | 27億7556万 | +32.13% 2/21 | -45.18% 3/16 |
| 2012年 5月期 | 2,070 207,000 9/8 | 523 52,300 5/15 | 252,300 2,523 7/15 | 43億5258万 | 10億9971万 | +21.8% 8/15 | -31.07% 1/16 |
| 2013年 5月期 | 1,901 190,100 5/14 | 550 55,000 6/4 | 602,800 6,028 5/14 | 39億9723万 | 11億5648万 | +92.6% 5/14 | -33.26% 6/7 |
| 2014年 5月期 | 5,200 12/18 | 680 68,000 6/27 | 1,257,900 12/6 | 109億3404万 | 14億2983万 | +170.01% 12/10 | -30.52% 1/9 |
| 2015年 5月期 | 3,890 4/15 | 1,461 8/8 | 1,033,800 4/14 | 95億7951万 | 33億7213万 | +68.5% 4/14 | -19.19% 7/2 |
| 2016年 5月期 | 2,933 6/1 | 1,149 2/12 | 567,700 7/24 | 72億2280万 | 28億2952万 | +41.21% 11/24 | -36.56% 2/12 |
| 2017年 5月期 | 2,153 6/1 | 1,190 6/24 | 639,000 6/14 | 53億4503万 | 29億5429万 | +16.5% 8/19 | -11.84% 9/20 |
| 2018年 5月期 | 2,788 12/8 | 1,323 3/26 | 1,837,100 12/8 | 77億5788万 | 38億2968万 | +42.27% 12/8 | -21.32% 7/4 |
| 2019年 5月期 | 1,771 6/4 | 608 12/25 | 1,559,400 3/20 | 55億904万 | 18億9130万 | +69.05% 3/20 | -22.72% 7/5 |
| 2020年 5月期 | 1,490 1/14 | 586 3/17 | 2,787,400 10/15 | 78億5334万 | 30億9284万 | +39.26% 4/21 | -32.95% 3/13 |
| 2021年 5月期 | 2,867 8/27 | 929 1/18 | 5,506,600 9/4 | 151億3173万 | 49億316万 | +30.11% 8/13 | -37.33% 9/10 |
| 2022年 5月期 | 1,342 8/26 | 592 2/25 | 4,677,200 8/26 | 70億8307万 | 35億937万 | +60.18% 6/7 | -29.84% 12/21 |
| 2023年 5月期 | 2,911 4/18 | 847 6/2 | 4,038,000 6/8 | 187億6488万 | 50億2101万 | +41.74% 4/14 | -13.39% 12/6 |
| 2024年 5月期 | 2,699 7/18 | 1,056 12/14 | 2,798,800 7/13 | 178億5280万 | 70億6516万 | +33.26% 1/16 | -22.73% 8/18 |
| 最新 | 984 2025/5/27 | 11,600 | 65億8640万 | +3.04% 955 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -79%（0.21倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -45%（0.55倍）
- 2013/12/30 vs 2012/12/28
- 338%（4.38倍）
- 2014/12/30 vs 2013/12/30
- -37%（0.63倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- 110%（2.1倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/05/27 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
523円（2012/05/15） - 88%（1.88倍）
984円（5/27）