株価チャート
株価
5/30
- 前日 (5/29)
- 1,801
- 始値
- 1,791
- 高値
- 1,823
- 安値
- 1,780
- 終値 +0.72%
- 1,814
- 出来高 -26.99%
- 11,900
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,815 - 株価（25日）
移動平均値 - +1.34%
1,790 - 出来高（5日）
移動平均値 - -39.72%
19,740
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 | 1,791 | 1,823 | 1,780 | 1,814 | +0.72% | 11,900 | 303億3008万 | +1.34% | 11.85 | 2.54 |
| 05/29 | 1,822 | 1,822 | 1,790 | 1,801 | -0.61% | 16,300 | 301億1272万 | +0.84% | 11.77 | 2.53 |
| 05/28 | 1,850 | 1,850 | 1,805 | 1,812 | -1.41% | 25,700 | 302億9664万 | +1.68% | 11.84 | 2.54 |
| 05/27 | 1,826 | 1,849 | 1,815 | 1,838 | +1.66% | 25,300 | 307億3136万 | +3.37% | 12.01 | 2.58 |
| 05/26 | 1,792 | 1,820 | 1,788 | 1,808 | +1.8% | 19,500 | 302億2976万 | +2.09% | 11.81 | 2.54 |
| 05/23 | 1,780 | 1,816 | 1,773 | 1,776 | -0.22% | 14,700 | 296億9472万 | +0.68% | 11.61 | 2.49 |
| 05/22 | 1,780 | 1,795 | 1,772 | 1,780 | -1% | 12,600 | 297億6160万 | +1.19% | 11.63 | 2.5 |
| 05/21 | 1,801 | 1,804 | 1,786 | 1,798 | -0.11% | 14,200 | 300億6256万 | +2.57% | 11.75 | 2.52 |
| 05/20 | 1,830 | 1,843 | 1,798 | 1,800 | -1.64% | 18,700 | 300億9600万 | +3.21% | 11.76 | 2.52 |
| 05/19 | 1,817 | 1,832 | 1,796 | 1,830 | +1.44% | 19,700 | 305億9760万 | +5.54% | 11.96 | 2.57 |
| 05/16 | 1,803 | 1,830 | 1,796 | 1,804 | -0.33% | 14,000 | 301億6288万 | +4.94% | 11.79 | 2.53 |
| 05/15 | 1,789 | 1,828 | 1,789 | 1,810 | +0.17% | 21,400 | 302億6320万 | +6.16% | 11.83 | 2.54 |
| 05/14 | 1,814 | 1,826 | 1,791 | 1,807 | -0.93% | 20,100 | 302億1304万 | +7.11% | 11.81 | 2.53 |
| 05/13 | 1,882 | 1,885 | 1,824 | 1,824 | -3.03% | 24,000 | 304億9728万 | +8.96% | 11.92 | 2.56 |
| 05/12 | 1,880 | 1,899 | 1,818 | 1,881 | +3.07% | 67,600 | 314億5032万 | +13.04% | 12.29 | 2.64 |
| 05/09 | 1,785 | 1,850 | 1,760 | 1,825 | +1.61% | 71,500 | 305億1400万 | +10.41% | 11.93 | 2.56 |
| 05/08 | 1,781 | 1,823 | 1,780 | 1,796 | +0.96% | 46,700 | 300億2912万 | +9.31% | 11.74 | 2.52 |
| 05/07 | 1,742 | 1,800 | 1,740 | 1,779 | +1.37% | 54,700 | 297億4488万 | +8.94% | 11.63 | 2.5 |
| 05/02 | 1,739 | 1,770 | 1,734 | 1,755 | +0.75% | 31,900 | 293億4360万 | +7.8% | 11.47 | 2.46 |
| 05/01 | 1,747 | 1,747 | 1,727 | 1,742 | -0.29% | 18,700 | 291億2624万 | +7.07% | 11.38 | 2.44 |
| 04/30 | 1,754 | 1,754 | 1,720 | 1,747 | -0.34% | 14,600 | 292億984万 | +7.44% | 11.42 | 2.45 |
| 04/28 | 1,737 | 1,753 | 1,677 | 1,753 | +1.45% | 53,000 | 293億1016万 | +7.94% | 11.46 | 2.46 |
| 04/25 | 1,714 | 1,728 | 1,695 | 1,728 | +1.29% | 12,400 | 288億9216万 | +6.6% | 11.29 | 2.42 |
| 04/24 | 1,735 | 1,739 | 1,687 | 1,706 | -1.61% | 22,400 | 285億2432万 | +5.37% | 11.15 | 2.39 |
| 04/23 | 1,730 | 1,743 | 1,720 | 1,734 | +1.05% | 28,200 | 289億9248万 | +7.1% | 11.33 | 2.43 |
| 04/22 | 1,713 | 1,730 | 1,701 | 1,716 | +0.18% | 19,700 | 286億9152万 | +6.12% | 11.21 | 2.41 |
| 04/21 | 1,708 | 1,725 | 1,671 | 1,713 | +0.23% | 54,200 | 286億4136万 | +6.13% | 11.19 | 2.4 |
| 04/18 | 1,667 | 1,709 | 1,665 | 1,709 | +3.33% | 31,300 | 285億7448万 | +6.02% | 11.17 | 2.4 |
| 04/17 | 1,648 | 1,655 | 1,639 | 1,654 | +0.67% | 23,600 | 276億5488万 | +2.67% | 10.81 | 2.32 |
| 04/16 | 1,659 | 1,680 | 1,634 | 1,643 | +0.43% | 34,800 | 274億7096万 | +1.99% | 10.74 | 2.3 |
| 04/15 | 1,657 | 1,657 | 1,631 | 1,636 | -0.49% | 13,100 | 273億5392万 | +1.61% | 10.69 | 2.29 |
| 04/14 | 1,648 | 1,660 | 1,618 | 1,644 | +4.45% | 51,300 | 274億8768万 | +1.99% | 10.74 | 2.31 |
| 04/11 | 1,540 | 1,580 | 1,485 | 1,574 | +1.94% | 23,200 | 263億1728万 | -2.36% | 10.29 | 2.21 |
| 04/10 | 1,575 | 1,585 | 1,532 | 1,544 | +6.7% | 29,500 | 258億1568万 | -4.4% | 10.09 | 2.17 |
| 04/09 | 1,432 | 1,474 | 1,403 | 1,447 | -1.03% | 46,400 | 241億9384万 | -10.62% | 9.46 | 2.03 |
| 04/08 | 1,410 | 1,491 | 1,410 | 1,462 | +8.3% | 36,300 | 244億4464万 | -10.09% | 9.55 | 2.05 |
| 04/07 | 1,342 | 1,403 | 1,342 | 1,350 | -9.09% | 52,100 | 225億7200万 | -17.28% | 8.82 | 1.89 |
| 04/04 | 1,544 | 1,567 | 1,455 | 1,485 | -5.23% | 52,700 | 248億2920万 | -9.62% | 9.7 | 2.08 |
| 04/03 | 1,540 | 1,596 | 1,530 | 1,567 | -2.31% | 27,900 | 262億24万 | -4.97% | 10.24 | 2.2 |
| 04/02 | 1,598 | 1,620 | 1,593 | 1,604 | +1.84% | 46,900 | 268億1888万 | -2.79% | 10.48 | 2.25 |
| 04/01 | 1,570 | 1,593 | 1,568 | 1,575 | +0.9% | 18,000 | 263億3400万 | -4.6% | 10.29 | 2.21 |
| 03/31 | 1,600 | 1,601 | 1,561 | 1,561 | -5.39% | 39,400 | 260億9992万 | -5.62% | 11.79 | 2.19 |
| 03/28 | 1,668 | 1,668 | 1,642 | 1,650 | -4.51% | 29,700 | 275億8800万 | -0.54% | 12.46 | 2.31 |
| 03/27 | 1,695 | 1,728 | 1,682 | 1,728 | +1.05% | 27,700 | 288億9216万 | +4.16% | 13.05 | 2.42 |
| 03/26 | 1,712 | 1,718 | 1,695 | 1,710 | +0.29% | 24,500 | 285億9120万 | +3.14% | 12.91 | 2.4 |
| 03/25 | 1,709 | 1,713 | 1,686 | 1,705 | +0.89% | 18,200 | 285億760万 | +3.15% | 12.87 | 2.39 |
| 03/24 | 1,680 | 1,717 | 1,679 | 1,690 | +0.72% | 34,500 | 282億5680万 | +2.36% | 12.76 | 2.37 |
| 03/21 | 1,685 | 1,685 | 1,658 | 1,678 | -0.42% | 23,700 | 280億5616万 | +1.76% | 12.67 | 2.35 |
| 03/19 | 1,683 | 1,686 | 1,670 | 1,685 | +0.12% | 15,700 | 281億7320万 | +2.31% | 12.72 | 2.36 |
| 03/18 | 1,659 | 1,694 | 1,654 | 1,683 | +1.75% | 27,100 | 281億3976万 | +2.31% | 12.71 | 2.36 |
| 03/17 | 1,668 | 1,685 | 1,654 | 1,654 | -0.84% | 15,300 | 276億5488万 | +0.55% | 12.49 | 2.32 |
| 03/14 | 1,656 | 1,668 | 1,650 | 1,668 | +0.06% | 17,900 | 278億8896万 | +1.4% | 12.59 | 2.34 |
| 03/13 | 1,652 | 1,680 | 1,648 | 1,667 | +0.36% | 18,300 | 278億7224万 | +1.46% | 12.59 | 2.34 |
| 03/12 | 1,643 | 1,672 | 1,641 | 1,661 | +1.71% | 22,700 | 277億7192万 | +1.28% | 12.54 | 2.33 |
| 03/11 | 1,668 | 1,668 | 1,620 | 1,633 | -2.45% | 25,200 | 273億376万 | -0.18% | 12.33 | 2.29 |
| 03/10 | 1,659 | 1,680 | 1,640 | 1,674 | +2.2% | 20,800 | 279億8928万 | +2.32% | 12.64 | 2.35 |
| 03/07 | 1,638 | 1,676 | 1,630 | 1,638 | -1.5% | 26,700 | 273億8736万 | +0.18% | 12.37 | 2.3 |
| 03/06 | 1,651 | 1,663 | 1,648 | 1,663 | +1.4% | 12,700 | 278億536万 | +1.84% | 12.56 | 2.33 |
| 03/05 | 1,619 | 1,644 | 1,612 | 1,640 | +1.99% | 18,100 | 274億2080万 | +0.49% | 12.38 | 2.3 |
| 03/04 | 1,630 | 1,630 | 1,605 | 1,608 | -1.23% | 15,000 | 268億8576万 | -1.35% | 12.14 | 2.26 |
| 03/03 | 1,638 | 1,638 | 1,599 | 1,628 | +0.93% | 24,700 | 272億2016万 | 0% | 12.29 | 2.28 |
| 02/28 | 1,634 | 1,651 | 1,611 | 1,613 | -1.29% | 22,000 | 269億6936万 | -0.74% | 12.18 | 2.26 |
| 02/27 | 1,600 | 1,640 | 1,600 | 1,634 | +1.87% | 10,000 | 273億2048万 | +0.8% | 12.34 | 2.29 |
| 02/26 | 1,625 | 1,634 | 1,602 | 1,604 | -1.9% | 20,900 | 268億1888万 | -0.68% | 12.11 | 2.25 |
| 02/25 | 1,624 | 1,645 | 1,611 | 1,635 | -0.3% | 15,500 | 273億3720万 | +1.36% | 12.35 | 2.29 |
| 02/21 | 1,671 | 1,681 | 1,631 | 1,640 | -2.44% | 25,300 | 274億2080万 | +2.44% | 12.38 | 2.3 |
| 02/20 | 1,667 | 1,725 | 1,661 | 1,681 | +0.84% | 47,900 | 281億632万 | +5.72% | 12.69 | 2.36 |
| 02/19 | 1,688 | 1,709 | 1,667 | 1,667 | -1.24% | 36,000 | 278億7224万 | +5.71% | 12.59 | 2.34 |
| 02/18 | 1,588 | 1,690 | 1,588 | 1,688 | +6.03% | 63,300 | 282億2336万 | +7.79% | 12.75 | 2.37 |
| 02/17 | 1,638 | 1,648 | 1,590 | 1,592 | -3.16% | 26,600 | 266億1824万 | +2.45% | 12.02 | 2.23 |
| 02/14 | 1,651 | 1,653 | 1,632 | 1,644 | -0.42% | 15,500 | 274億8768万 | +6.34% | 12.41 | 2.31 |
| 02/13 | 1,635 | 1,662 | 1,625 | 1,651 | +1.73% | 20,900 | 276億472万 | +7.42% | 12.47 | 2.32 |
| 02/12 | 1,650 | 1,650 | 1,615 | 1,623 | -1.04% | 22,100 | 271億3656万 | +6.29% | 12.25 | 2.28 |
| 02/10 | 1,674 | 1,674 | 1,629 | 1,640 | -2.21% | 38,700 | 274億2080万 | +7.97% | 12.38 | 2.3 |
| 02/07 | 1,662 | 1,690 | 1,643 | 1,677 | +0.66% | 33,600 | 280億3944万 | +10.84% | 12.66 | 2.35 |
| 02/06 | 1,622 | 1,668 | 1,614 | 1,666 | +3.16% | 40,300 | 278億5552万 | +10.7% | 12.58 | 2.34 |
| 02/05 | 1,593 | 1,622 | 1,593 | 1,615 | +2.09% | 31,300 | 270億280万 | +7.95% | 12.19 | 2.27 |
| 02/04 | 1,584 | 1,590 | 1,567 | 1,582 | +0.44% | 27,700 | 264億5104万 | +6.25% | 11.94 | 2.22 |
| 02/03 | 1,528 | 1,595 | 1,522 | 1,575 | -3.26% | 66,500 | 263億3400万 | +6.13% | 11.89 | 2.21 |
| 01/31 | 1,632 | 1,635 | 1,613 | 1,628 | -0.25% | 34,500 | 272億2016万 | +9.93% | 12.29 | 2.28 |
| 01/30 | 1,606 | 1,632 | 1,606 | 1,632 | +1.62% | 42,100 | 272億8704万 | +10.79% | 12.32 | 2.29 |
| 01/29 | 1,626 | 1,626 | 1,597 | 1,606 | -1.23% | 45,800 | 268億5232万 | +9.62% | 12.13 | 2.25 |
| 01/28 | 1,580 | 1,626 | 1,580 | 1,626 | +2.52% | 65,600 | 271億8672万 | +11.45% | 12.28 | 2.28 |
| 01/27 | 1,565 | 1,588 | 1,547 | 1,586 | +1.99% | 77,100 | 265億1792万 | +9.23% | 11.98 | 2.22 |
| 01/24 | 1,558 | 1,569 | 1,522 | 1,555 | +0.13% | 69,600 | 259億9960万 | +7.46% | 11.74 | 2.18 |
| 01/23 | 1,533 | 1,558 | 1,522 | 1,553 | +1.97% | 85,000 | 259億6616万 | +7.7% | 11.73 | 2.18 |
| 01/22 | 1,495 | 1,530 | 1,485 | 1,523 | +1.94% | 92,600 | 254億6456万 | +5.91% | 11.5 | 2.14 |
| 01/21 | 1,544 | 1,551 | 1,470 | 1,494 | -2.73% | 204,500 | 249億7968万 | +4.11% | 11.28 | 2.1 |
| 01/20 | 1,561 | 1,576 | 1,491 | 1,536 | +14.54% | 633,700 | 256億8192万 | +7.26% | 11.6 | 2.15 |
| 01/17 | 1,350 | 1,350 | 1,329 | 1,341 | -1.83% | 52,800 | 224億2152万 | -6.03% | 10.13 | 1.88 |
| 01/16 | 1,376 | 1,392 | 1,366 | 1,366 | -0.36% | 35,500 | 228億3952万 | -4.41% | 10.31 | 1.92 |
| 01/15 | 1,377 | 1,394 | 1,371 | 1,371 | -0.44% | 27,200 | 229億2312万 | -4.13% | 10.35 | 1.92 |
| 01/14 | 1,381 | 1,390 | 1,374 | 1,377 | -0.58% | 22,900 | 230億2344万 | -3.84% | 10.4 | 1.93 |
| 01/10 | 1,398 | 1,402 | 1,385 | 1,385 | -0.93% | 18,300 | 231億5720万 | -3.35% | 10.46 | 1.94 |
| 01/09 | 1,401 | 1,409 | 1,393 | 1,398 | -0.64% | 45,300 | 233億7456万 | -2.37% | 10.56 | 1.96 |
| 01/08 | 1,428 | 1,428 | 1,405 | 1,407 | -0.92% | 16,700 | 235億2504万 | -1.75% | 10.62 | 1.97 |
| 01/07 | 1,437 | 1,437 | 1,410 | 1,420 | +0.35% | 29,400 | 237億4240万 | -0.84% | 10.72 | 1.99 |
| 01/06 | 1,495 | 1,495 | 1,413 | 1,415 | -4.78% | 54,200 | 236億5880万 | -1.05% | 10.68 | 1.98 |
| 2024 | ||||||||||
| 12/30 | 1,480 | 1,507 | 1,474 | 1,486 | +0.61% | 32,000 | 248億4592万 | +3.99% | 11.22 | 2.2 |
| 12/27 | 1,450 | 1,477 | 1,450 | 1,477 | +2.14% | 18,700 | 246億9544万 | +3.65% | 11.15 | 2.19 |
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 3月期 | 211 1,690 5/8 | 106 850 1/22 | 372,000 46,500 10/15 | - | - | +17.81% 10/24 | -25.77% 9/10 |
| 2009年 3月期 | 156 1,250 6/2 | 76 610 10/17 | 142,400 17,800 5/12 | - | - | +16.84% 5/12 | -26.89% 10/10 |
| 2010年 3月期 | 133 1,065 7/2 | 74 590 4/27 | 251,200 31,400 1/28 | - | - | +23.03% 6/1 | -14.09% 1/28 |
| 2011年 3月期 | 119 953 3/9 | 94 749 3/15 | 75,200 9,400 5/24 | 19億9177万 | 15億6541万 | +10.42% 1/5 | -12.01% 3/15 |
| 2012年 3月期 | 150 1,200 3/22 | 96 770 4/8 | 62,400 7,800 6/13 | 25億800万 | 16億930万 | +10.98% 7/11 | -11.06% 4/4 |
| 2013年 3月期 | 172 1,375 3/25 | 112 897 6/4 | 144,800 18,100 1/17 | 28億7375万 | 18億7473万 | +12.84% 2/6 | -11.15% 4/1 |
| 2014年 3月期 | 288 2,300 1/20 | 142 1,134 4/2 | 439,200 54,900 5/13 | 48億700万 | 23億7006万 | +32.81% 5/13 | -13.39% 2/5 |
| 2015年 3月期 | 284 2,268 3/23 | 194 1,550 5/19 | 238,400 29,800 6/19 | 47億4012万 | 32億3950万 | +19.75% 6/19 | -4.75% 10/16 |
| 2016年 3月期 | 362 2,899 6/24 | 221 1,765 8/25 | 417,600 52,200 3/9 | 60億5891万 | 36億8885万 | +19% 11/9 | -21.79% 8/24 |
| 2017年 3月期 | 648 2,590 1/12 | 287 1,148 4/6 | 704,000 176,000 1/30 | 108億2620万 | 47億9864万 | +21.06% 1/12 | -9.77% 4/12 |
| 2018年 3月期 | 655 2,621 10/12 | 455 1,821 4/17 | 1,925,600 481,400 10/12 | 109億5578万 | 76億1178万 | +15% 5/22 | -7.26% 11/16 |
| 2019年 3月期 | 1,350 5,400 10/10 | 550 2,201 4/3 | 411,200 102,800 10/10 | 225億7200万 | 92億18万 | +21.87% 9/26 | -22.89% 12/25 |
| 2020年 3月期 | 1,080 4,320 7/29 | 587 1,173 3/19 | 823,800 411,900 11/25 | 180億5760万 | 98億628万 | +24.32% 7/5 | -30.08% 3/13 |
| 2021年 3月期 | 1,108 2,216 6/23 | 629 1,257 4/3 | 331,000 165,500 5/1 | 185億2576万 | 105億852万 | +18.17% 5/11 | -15% 10/30 |
| 2022年 3月期 | 1,139 2,277 5/24 | 813 1,627 1/28 1,626 1/27 | 227,800 113,900 9/10 | 190億3572万 | 136億172万 | +10.35% 9/13 | -14.02% 1/27 |
| 2023年 3月期 | 1,203 2,406 2/1 | 884 1,767 5/13 | 283,000 141,500 9/28 | 201億1416万 | 147億7212万 | +12.14% 4/20 | -7.59% 9/26 |
| 2024年 3月期 | 1,835 3,670 11/27 | 1,044 2,088 4/6 | 301,200 150,600 2/1 | 306億8120万 | 174億5568万 | +16.57% 2/1 | -15.05% 12/25 |
| 2025年 3月期 | 1,728 3/27 | 1,200 8/5 | 633,700 1/20 | 288億9216万 | 200億6400万 | +11.45% 1/28 | -20.61% 8/5 |
| 最新 | 1,814 2025/5/30 | 11,900 | 303億3008万 | +1.34% 1,790 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 74%（1.74倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/05/30 vs 2024/12/30
- 22%（1.22倍）
- 過去安値
74円（2009/04/27） - 2360%（24.6倍）
1,814円（5/30）