株価チャート
株価
5/28
- 前日 (5/27)
- 560
- 始値
- 560
- 高値
- 564
- 安値
- 551
- 終値 -1.61%
- 551
- 出来高 +43.14%
- 188,800
乖離率
- 株価（5日）
移動平均値 - -0.72%
555 - 株価（25日）
移動平均値 - +2.61%
537 - 出来高（5日）
移動平均値 - -17.22%
228,080
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 560 | 564 | 551 | 551 | -1.61% | 188,800 | 161億6645万 | +2.61% | 31.67 | 3.39 |
| 05/27 | 570 | 570 | 557 | 560 | -0.71% | 131,900 | 164億3051万 | +4.48% | 32.19 | 3.45 |
| 05/26 | 546 | 585 | 546 | 564 | +3.49% | 507,200 | 165億4787万 | +5.62% | 32.42 | 3.47 |
| 05/23 | 555 | 560 | 545 | 545 | -1.98% | 167,700 | 159億9041万 | +2.64% | 31.33 | 3.35 |
| 05/22 | 551 | 561 | 547 | 556 | +0.36% | 144,800 | 163億1315万 | +4.91% | 31.96 | 3.42 |
| 05/21 | 554 | 557 | 544 | 554 | +0.18% | 158,200 | 162億5447万 | +4.92% | 31.84 | 3.41 |
| 05/20 | 555 | 562 | 549 | 553 | +0.73% | 357,900 | 162億2513万 | +5.13% | 31.79 | 3.4 |
| 05/19 | 570 | 572 | 548 | 549 | -3.68% | 415,900 | 161億777万 | +4.97% | 31.56 | 3.38 |
| 05/16 | 571 | 576 | 560 | 570 | 0% | 341,700 | 167億2392万 | +9.62% | 32.76 | 3.51 |
| 05/15 | 561 | 575 | 554 | 570 | +2.15% | 371,800 | 167億2392万 | +10.47% | 32.76 | 3.51 |
| 05/14 | 563 | 570 | 546 | 558 | -0.36% | 597,300 | 163億7183万 | +9.41% | 32.07 | 3.43 |
| 05/13 | 570 | 577 | 545 | 560 | +6.67% | 1,923,100 | 164億3051万 | +10.24% | 32.19 | 3.45 |
| 05/12 | 530 | 531 | 520 | 525 | -0.19% | 369,600 | 154億361万 | +3.55% | 30.18 | 3.23 |
| 05/09 | 522 | 530 | 521 | 526 | +2.33% | 189,900 | 154億3295万 | +3.75% | 30.23 | 3.24 |
| 05/08 | 522 | 524 | 510 | 514 | -1.53% | 190,800 | 150億8086万 | +1.18% | 29.54 | 3.16 |
| 05/07 | 526 | 532 | 522 | 522 | -0.95% | 175,200 | 153億1559万 | +2.15% | 30 | 3.21 |
| 05/02 | 530 | 530 | 516 | 527 | -0.94% | 189,800 | 154億6229万 | +2.73% | 30.29 | 3.24 |
| 05/01 | 526 | 534 | 524 | 532 | +1.53% | 183,800 | 156億899万 | +3.1% | 30.58 | 3.27 |
| 04/30 | 519 | 529 | 515 | 524 | +0.38% | 192,000 | 153億7427万 | +0.96% | 30.12 | 3.23 |
| 04/28 | 524 | 529 | 519 | 522 | +0.97% | 189,500 | 153億1559万 | +0.19% | 30 | 3.21 |
| 04/25 | 509 | 522 | 507 | 517 | +2.17% | 230,900 | 151億6888万 | -1.34% | 29.72 | 3.18 |
| 04/24 | 512 | 513 | 503 | 506 | +0.2% | 155,700 | 148億4614万 | -4.17% | 29.09 | 3.11 |
| 04/23 | 520 | 522 | 505 | 505 | -0.98% | 160,300 | 148億1680万 | -5.08% | 29.03 | 3.11 |
| 04/22 | 517 | 520 | 506 | 510 | -1.35% | 132,200 | 149億6350万 | -5.03% | 29.32 | 3.14 |
| 04/21 | 520 | 528 | 515 | 517 | -1.71% | 234,600 | 151億6888万 | -4.44% | 29.72 | 3.18 |
| 04/18 | 513 | 529 | 510 | 526 | +4.57% | 302,400 | 154億3295万 | -3.13% | 30.23 | 3.24 |
| 04/17 | 497 | 505 | 491 | 503 | +1.82% | 234,900 | 147億5812万 | -7.54% | 28.91 | 3.1 |
| 04/16 | 506 | 508 | 492 | 494 | -2.76% | 219,700 | 144億9406万 | -9.69% | 28.4 | 3.04 |
| 04/15 | 515 | 515 | 505 | 508 | 0% | 189,700 | 149億482万 | -7.64% | 29.2 | 3.13 |
| 04/14 | 506 | 516 | 504 | 508 | +1.6% | 299,200 | 149億482万 | -8.3% | 29.2 | 3.13 |
| 04/11 | 480 | 502 | 472 | 500 | +2.67% | 493,700 | 146億7010万 | -10.55% | 28.74 | 3.08 |
| 04/10 | 489 | 489 | 475 | 487 | +6.56% | 461,800 | 142億8868万 | -13.65% | 27.99 | 3 |
| 04/09 | 474 | 476 | 440 | 457 | -5.19% | 694,400 | 134億847万 | -19.96% | 26.27 | 2.81 |
| 04/08 | 450 | 488 | 450 | 482 | +14.22% | 649,300 | 141億4198万 | -17.18% | 27.71 | 2.97 |
| 04/07 | 418 | 450 | 418 | 422 | -15.09% | 1,273,900 | 123億8156万 | -28.96% | 24.26 | 2.6 |
| 04/04 | 520 | 522 | 475 | 497 | -6.58% | 1,170,800 | 145億8208万 | -18.79% | 28.57 | 3.06 |
| 04/03 | 519 | 542 | 514 | 532 | -3.1% | 677,500 | 156億899万 | -15.56% | 30.58 | 3.27 |
| 04/02 | 543 | 554 | 537 | 549 | +1.1% | 410,000 | 161億777万 | -15.15% | 31.56 | 3.38 |
| 04/01 | 573 | 577 | 541 | 543 | -5.24% | 890,400 | 159億3173万 | -18.35% | 31.21 | 3.34 |
| 03/31 | 571 | 579 | 557 | 573 | -2.22% | 591,500 | 168億1194万 | -16.35% | - | 3.53 |
| 03/28 | 603 | 610 | 585 | 586 | -2.33% | 395,400 | 171億9336万 | -16.41% | - | 3.61 |
| 03/27 | 593 | 603 | 592 | 600 | +0.67% | 265,400 | 176億412万 | -16.43% | - | 3.69 |
| 03/26 | 595 | 599 | 589 | 596 | +1.19% | 270,500 | 174億8676万 | -18.91% | - | 3.67 |
| 03/25 | 606 | 610 | 589 | 589 | -2% | 585,200 | 172億8138万 | -21.68% | - | 3.63 |
| 03/24 | 621 | 631 | 601 | 601 | -2.12% | 940,400 | 176億3346万 | -21.64% | - | 3.7 |
| 03/21 | 613 | 624 | 606 | 614 | +0.33% | 920,500 | 180億1489万 | -21.58% | - | 3.78 |
| 03/19 | 631 | 639 | 600 | 612 | -3.01% | 2,066,200 | 179億5620万 | -23.12% | - | 3.77 |
| 03/18 | 601 | 639 | 599 | 631 | +7.5% | 1,853,600 | 185億1367万 | -22.19% | - | 3.88 |
| 03/17 | 584 | 607 | 581 | 587 | +1.38% | 1,176,800 | 172億2270万 | -28.68% | - | 3.61 |
| 03/14 | 580 | 603 | 567 | 579 | +4.32% | 2,616,400 | 169億8798万 | -30.91% | - | 3.56 |
| 03/13 | 568 | 575 | 554 | 555 | -1.07% | 1,230,500 | 162億8381万 | -34.86% | - | 3.42 |
| 03/12 | 580 | 590 | 559 | 561 | -3.28% | 1,230,400 | 164億5985万 | -35.29% | - | 3.45 |
| 03/11 | 586 | 589 | 556 | 580 | -4.29% | 2,235,100 | 170億1732万 | -34.02% | - | 3.57 |
| 03/10 | 600 | 616 | 594 | 606 | -3.5% | 1,712,500 | 177億8016万 | -32.06% | - | 3.73 |
| 03/07 | 641 | 656 | 628 | 628 | -0.48% | 2,046,000 | 184億2565万 | -30.68% | - | 3.87 |
| 03/06 | 656 | 659 | 616 | 631 | -6.66% | 4,276,100 | 185億1367万 | -31.34% | - | 3.88 |
| 03/05 | 730 | 732 | 669 | 676 | -5.98% | 2,872,200 | 198億3398万 | -27.47% | - | 4.16 |
| 03/04 | 700 | 736 | 643 | 719 | -8.29% | 8,315,100 | 210億9561万 | -23.75% | - | 4.43 |
| 03/03 | 898 | 914 | 765 | 784 | -10.71% | 6,875,200 | 230億272万 | -17.47% | - | 4.83 |
| 02/28 | 921 | 934 | 878 | 878 | -7.38% | 1,656,500 | 257億6070万 | -7.87% | - | 5.4 |
| 02/27 | 960 | 977 | 943 | 948 | +0.21% | 962,200 | 278億1452万 | -0.42% | - | 5.83 |
| 02/26 | 984 | 993 | 923 | 946 | -5.31% | 1,602,900 | 277億5584万 | -0.21% | - | 5.82 |
| 02/25 | 1,015 | 1,022 | 990 | 999 | -3.57% | 1,035,500 | 293億1087万 | +5.94% | - | 6.15 |
| 02/21 | 985 | 1,064 | 982 | 1,036 | +5.07% | 2,440,600 | 303億9645万 | +10.8% | - | 6.38 |
| 02/20 | 1,008 | 1,017 | 976 | 986 | -2.18% | 613,800 | 289億1958万 | +6.36% | - | 6.07 |
| 02/19 | 1,021 | 1,021 | 994 | 1,008 | -0.98% | 446,100 | 295億6485万 | +9.33% | - | 6.2 |
| 02/18 | 1,024 | 1,028 | 1,005 | 1,018 | -1.36% | 736,100 | 298億5815万 | +11.14% | - | 6.26 |
| 02/17 | 982 | 1,035 | 982 | 1,032 | +6.28% | 1,203,500 | 302億6877万 | +13.28% | - | 6.35 |
| 02/14 | 988 | 993 | 964 | 971 | -1.72% | 710,200 | 284億7963万 | +7.53% | - | 5.97 |
| 02/13 | 950 | 989 | 942 | 988 | +3.78% | 813,300 | 289億7824万 | +10.02% | - | 6.08 |
| 02/12 | 971 | 974 | 942 | 952 | -1.35% | 735,000 | 279億2236万 | +6.85% | - | 5.86 |
| 02/10 | 940 | 968 | 928 | 965 | +1.9% | 684,100 | 283億365万 | +9.04% | - | 5.94 |
| 02/07 | 940 | 952 | 931 | 947 | +0.11% | 499,300 | 277億7571万 | +7.74% | - | 5.83 |
| 02/06 | 944 | 992 | 940 | 946 | +1.18% | 1,224,100 | 277億4638万 | +8.24% | - | 5.82 |
| 02/05 | 937 | 944 | 922 | 935 | 0% | 777,000 | 274億2374万 | +7.72% | - | 5.75 |
| 02/04 | 872 | 949 | 871 | 935 | +8.09% | 1,861,600 | 274億2374万 | +8.47% | - | 5.75 |
| 02/03 | 867 | 881 | 855 | 865 | -3.57% | 1,608,000 | 253億7063万 | +1.17% | - | 5.32 |
| 01/31 | 959 | 1,008 | 862 | 897 | -6.56% | 5,692,700 | 263億920万 | +5.53% | - | 5.52 |
| 01/30 | 947 | 979 | 947 | 960 | +0.52% | 1,244,600 | 281億5700万 | +13.61% | - | 5.91 |
| 01/29 | 958 | 977 | 951 | 955 | -0.31% | 1,093,200 | 280億1035万 | +14.1% | - | 5.88 |
| 01/28 | 920 | 969 | 919 | 958 | +2.46% | 1,636,900 | 280億9834万 | +15.42% | - | 5.89 |
| 01/27 | 890 | 988 | 881 | 935 | +4.47% | 4,462,700 | 274億2374万 | +13.75% | - | 5.75 |
| 01/24 | 860 | 895 | 857 | 895 | +4.07% | 581,100 | 262億5053万 | +9.68% | - | 5.51 |
| 01/23 | 871 | 872 | 857 | 860 | -1.49% | 384,900 | 252億2398万 | +6.04% | - | 5.29 |
| 01/22 | 841 | 874 | 841 | 873 | +4.68% | 631,200 | 256億527万 | +8.31% | - | 5.37 |
| 01/21 | 826 | 843 | 816 | 834 | +1.46% | 386,000 | 244億4471万 | +3.99% | - | 5.13 |
| 01/20 | 819 | 830 | 809 | 822 | +1.23% | 379,300 | 240億9299万 | +2.88% | - | 5.05 |
| 01/17 | 822 | 832 | 804 | 812 | -2.87% | 713,000 | 237億9989万 | +2.14% | - | 4.99 |
| 01/16 | 840 | 862 | 824 | 836 | -1.07% | 930,200 | 245億333万 | +5.56% | - | 5.14 |
| 01/15 | 855 | 864 | 827 | 845 | -2.76% | 938,100 | 247億6712万 | +7.37% | - | 5.2 |
| 01/14 | 866 | 884 | 811 | 869 | -0.8% | 2,104,700 | 254億7057万 | +10.98% | - | 5.34 |
| 01/10 | 852 | 878 | 851 | 876 | +2.46% | 924,000 | 256億7574万 | +12.74% | - | 5.39 |
| 01/09 | 832 | 870 | 823 | 855 | +1.18% | 945,600 | 250億6023万 | +11.04% | - | 5.26 |
| 01/08 | 801 | 857 | 801 | 845 | +5.49% | 1,673,500 | 247億6712万 | +10.6% | - | 5.2 |
| 01/07 | 822 | 822 | 799 | 801 | -1.35% | 483,300 | 234億7747万 | +5.53% | - | 4.92 |
| 01/06 | 821 | 827 | 808 | 812 | +0.25% | 556,500 | 237億9989万 | +7.55% | - | 4.99 |
| 2024 | ||||||||||
| 12/30 | 800 | 821 | 799 | 810 | -0.12% | 829,000 | 237億4127万 | +7.86% | - | 4.77 |
| 12/27 | 828 | 837 | 802 | 811 | -0.25% | 1,459,300 | 237億7058万 | +8.57% | - | 4.78 |
| 12/26 | 763 | 814 | 763 | 813 | +5.86% | 1,054,700 | 238億2920万 | +9.42% | - | 4.79 |
| 12/25 | 771 | 778 | 753 | 768 | +1.05% | 393,100 | 225億1024万 | +3.92% | - | 4.52 |
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 | 816 816,000 4/6 | 150 150,000 2/15 | 597,000 597 6/8 | - | - | +37.26% 6/15 | -31.72% 5/15 |
| 2009年 3月期 | 246 246,000 5/15 | 48 48,650 2/27 48,000 2/26 | 72,000 72 3/10 | - | - | +26.2% 4/7 | -42.8% 10/10 |
| 2010年 3月期 | 665 665,000 3/5 | 69 69,000 4/1 | 836,000 836 3/5 | - | - | +143.06% 5/29 | -35.2% 7/13 |
| 2011年 3月期 | 769 769,000 5/6 | 210 210,000 3/15 | 2,115,000 2,115 12/22 | 206億7225万 | 56億4522万 | +37.14% 12/17 | -35.43% 3/15 |
| 2012年 3月期 | 835 167,000 12/13 | 242 242,000 4/6 | 1,648,400 8,242 11/16 | 224億4647万 | 65億544万 | +47.02% 11/22 | -24.38% 5/7 |
| 2013年 3月期 | 560 112,000 4/23 | 276 55,100 11/6 | 603,600 3,018 5/7 | 150億5392万 | 74億599万 | +143.74% 5/7 | -26.27% 5/24 |
| 2014年 3月期 | 2,038 407,500 1/28 | 340 68,000 4/2 | 5,081,400 25,407 1/28 | 561億2293万 | 91億3988万 | +104.69% 5/14 | -37.53% 6/7 |
| 2015年 3月期 | 1,484 2,968 4/4 | 685 1,370 10/31 | 8,616,800 4,308,400 7/9 | 409億1091万 | 189億2860万 | +29.14% 11/20 | -32.12% 5/19 |
| 2016年 3月期 | 1,080 2,160 4/10 | 196 392 2/15 | 1,904,000 952,000 4/10 | 299億8728万 | 54億4919万 | +32.29% 4/26 | -30.66% 8/25 |
| 2017年 3月期 | 1,568 3,135 3/21 | 239 478 4/7 | 5,811,600 2,905,800 1/20 | 450億5308万 | 66億4467万 | +40.47% 7/4 | -21.75% 9/21 |
| 2018年 3月期 | 2,492 6/27 | 986 2/14 | 7,153,300 5/19 | 716億2506万 | 283億3961万 | +33.15% 5/30 | -30.46% 8/1 |
| 2019年 3月期 | 1,353 4/27 | 347 12/25 | 3,198,500 3/14 | 388億8792万 | 100億19万 | +28.48% 3/14 | -30.43% 12/25 |
| 2020年 3月期 | 976 1/15 | 388 3/13 | 1,788,600 10/4 | 282億54万 | 112億1087万 | +29.11% 10/2 | -35.24% 3/13 |
| 2021年 3月期 | 957 12/2 12/1 | 403 4/6 | 2,048,300 1/29 | 277億677万 | 116億4428万 | +39.52% 5/20 | -12.84% 12/28 |
| 2022年 3月期 | 817 4/6 | 377 1/27 | 4,017,300 11/5 | 236億7396万 | 109億6040万 | +32.92% 3/25 | -17.67% 12/6 |
| 2023年 3月期 | 912 9/28 | 433 5/12 | 5,527,500 10/28 | 265億6618万 | 125億8847万 | +20.39% 8/1 | -15.44% 5/12 |
| 2024年 3月期 | 1,217 2/29 | 457 8/2 8/1 | 2,106,100 7/31 | 355億6573万 | 133億1222万 | +26.44% 2/29 | -31.2% 8/1 |
| 2025年 3月期 | 1,104 4/30 | 554 3/13 | 25,370,200 8/29 | 322億6341万 | 162億5447万 | +48.74% 8/28 | -35.29% 3/12 |
| 最新 | 551 2025/5/28 | 188,800 | 161億6645万 | +2.61% 537 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -87%（0.13倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 544%（6.44倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 65%（1.65倍）
- 2012/12/28 vs 2011/12/30
- -47%（0.53倍）
- 2013/12/30 vs 2012/12/28
- 247%（3.47倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -69%（0.31倍）
- 2016/12/30 vs 2015/12/30
- 162%（2.62倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 150%（2.5倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/28 vs 2024/12/30
- -32%（0.68倍）
- 過去安値
49円（2009/02/27） - 1033%（11.33倍）
551円（5/28）