株価チャート
株価
5/30
- 前日 (5/29)
- 890
- 始値
- 878
- 高値
- 892
- 安値
- 878
- 終値 -0.22%
- 888
- 出来高 +220%
- 6,400
乖離率
- 株価（5日）
移動平均値 - 0%
888 - 株価（25日）
移動平均値 - -1.99%
906 - 出来高（5日）
移動平均値 - +42.86%
4,480
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 | 878 | 892 | 878 | 888 | -0.22% | 6,400 | 27億4551万 | -1.99% | 13.07 | 1.27 |
| 05/29 | 895 | 895 | 887 | 890 | +0.34% | 2,000 | 27億5170万 | -1.98% | 13.1 | 1.27 |
| 05/28 | 892 | 892 | 875 | 887 | -1% | 4,800 | 27億4242万 | -2.53% | 13.06 | 1.26 |
| 05/27 | 879 | 900 | 879 | 896 | +1.93% | 4,700 | 27億7025万 | -1.75% | 13.19 | 1.28 |
| 05/26 | 889 | 890 | 871 | 879 | -0.68% | 4,500 | 27億1769万 | -3.83% | 12.94 | 1.25 |
| 05/23 | 878 | 885 | 874 | 885 | +1.61% | 3,200 | 27億3624万 | -3.38% | 13.03 | 1.26 |
| 05/22 | 874 | 880 | 860 | 871 | -0.46% | 6,500 | 26億9295万 | -5.02% | 12.82 | 1.24 |
| 05/21 | 876 | 881 | 875 | 875 | -0.11% | 5,000 | 27億532万 | -4.68% | 12.88 | 1.25 |
| 05/20 | 883 | 893 | 876 | 876 | -1.02% | 8,500 | 27億841万 | -4.58% | 12.9 | 1.25 |
| 05/19 | 891 | 894 | 880 | 885 | -0.56% | 4,800 | 27億3624万 | -3.49% | 13.03 | 1.26 |
| 05/16 | 881 | 900 | 870 | 890 | +0.68% | 9,000 | 27億5170万 | -2.73% | 13.1 | 1.27 |
| 05/15 | 870 | 898 | 856 | 884 | -6.46% | 28,200 | 27億3315万 | -3.07% | 13.01 | 1.26 |
| 05/14 | 948 | 956 | 941 | 945 | +0.75% | 16,300 | 29億2175万 | +4.07% | 13.91 | 1.35 |
| 05/13 | 925 | 938 | 925 | 938 | +1.96% | 2,400 | 29億10万 | +3.76% | 13.81 | 1.34 |
| 05/12 | 916 | 920 | 907 | 920 | +1.66% | 3,900 | 28億4445万 | +2.11% | 13.54 | 1.31 |
| 05/09 | 911 | 913 | 901 | 905 | -0.55% | 6,900 | 27億9807万 | +0.56% | 13.32 | 1.29 |
| 05/08 | 919 | 919 | 910 | 910 | -1.3% | 2,400 | 28億1353万 | +1% | 13.4 | 1.3 |
| 05/07 | 916 | 924 | 912 | 922 | +0.66% | 2,200 | 28億5063万 | +2.33% | 13.57 | 1.31 |
| 05/02 | 919 | 919 | 910 | 916 | -0.22% | 2,700 | 28億3208万 | +1.55% | 13.49 | 1.3 |
| 05/01 | 940 | 940 | 913 | 918 | -1.82% | 5,600 | 28億3827万 | +1.21% | 13.51 | 1.31 |
| 04/30 | 942 | 942 | 934 | 935 | -0.74% | 2,000 | 28億9083万 | +2.3% | 13.76 | 1.33 |
| 04/28 | 940 | 944 | 934 | 942 | -0.53% | 10,600 | 29億1247万 | +2.39% | 13.87 | 1.34 |
| 04/25 | 947 | 947 | 939 | 947 | +0.96% | 1,100 | 29億2793万 | +2.27% | 13.94 | 1.35 |
| 04/24 | 926 | 947 | 916 | 938 | +2.63% | 10,000 | 29億10万 | +0.75% | 13.81 | 1.34 |
| 04/23 | 924 | 925 | 914 | 914 | -1.08% | 3,300 | 28億2590万 | -2.45% | 13.46 | 1.3 |
| 04/22 | 937 | 937 | 924 | 924 | -1.39% | 4,900 | 28億5682万 | -2.12% | 13.6 | 1.32 |
| 04/21 | 946 | 946 | 930 | 937 | -0.85% | 4,000 | 28億9701万 | -1.47% | 13.79 | 1.33 |
| 04/18 | 940 | 950 | 936 | 945 | +0.75% | 8,600 | 29億2175万 | -1.15% | 13.91 | 1.35 |
| 04/17 | 935 | 940 | 930 | 938 | +0.54% | 3,500 | 29億10万 | -2.49% | 13.81 | 1.34 |
| 04/16 | 915 | 937 | 912 | 933 | +2.08% | 16,200 | 28億8464万 | -3.72% | 13.74 | 1.33 |
| 04/15 | 900 | 914 | 897 | 914 | +1.56% | 3,800 | 28億2590万 | -6.26% | 13.46 | 1.3 |
| 04/14 | 892 | 914 | 887 | 900 | +4.41% | 8,800 | 27億8262万 | -8.44% | 13.25 | 1.28 |
| 04/11 | 859 | 862 | 833 | 862 | +0.7% | 7,000 | 26億6513万 | -13.02% | 12.69 | 1.23 |
| 04/10 | 873 | 874 | 853 | 856 | +3.01% | 12,500 | 26億4658万 | -14.49% | 12.6 | 1.22 |
| 04/09 | 840 | 845 | 813 | 831 | 0% | 13,800 | 25億6928万 | -17.89% | 12.23 | 1.18 |
| 04/08 | 813 | 840 | 813 | 831 | +6.81% | 15,600 | 25億6928万 | -18.77% | 12.23 | 1.18 |
| 04/07 | 801 | 801 | 772 | 778 | -8.04% | 30,100 | 24億542万 | -24.83% | 11.45 | 1.11 |
| 04/04 | 856 | 866 | 819 | 846 | -2.87% | 33,500 | 26億1566万 | -19.35% | 12.45 | 1.21 |
| 04/03 | 871 | 891 | 869 | 871 | -2.79% | 15,800 | 26億9295万 | -17.75% | 12.82 | 1.24 |
| 04/02 | 913 | 914 | 890 | 896 | -1.86% | 23,100 | 27億7025万 | -16.1% | 13.19 | 1.28 |
| 04/01 | 913 | 935 | 913 | 913 | +0.11% | 13,900 | 28億2281万 | -15.23% | 13.44 | 1.3 |
| 03/31 | 950 | 950 | 904 | 912 | -4% | 28,900 | 28億1972万 | -15.87% | 13.82 | 1.3 |
| 03/28 | 944 | 975 | 944 | 950 | -9.87% | 55,900 | 29億3721万 | -13% | 14.4 | 1.35 |
| 03/27 | 1,068 | 1,080 | 1,054 | 1,054 | -2.41% | 34,000 | 32億5875万 | -4.09% | 15.97 | 1.5 |
| 03/26 | 1,088 | 1,088 | 1,076 | 1,080 | -0.64% | 18,800 | 33億3914万 | -1.91% | 16.37 | 1.54 |
| 03/25 | 1,089 | 1,094 | 1,080 | 1,087 | -0.09% | 22,200 | 33億6078万 | -1.36% | 16.47 | 1.55 |
| 03/24 | 1,084 | 1,095 | 1,084 | 1,088 | +0.28% | 14,900 | 33億6387万 | -1.45% | 16.49 | 1.55 |
| 03/21 | 1,088 | 1,090 | 1,083 | 1,085 | -0.18% | 13,400 | 33億5460万 | -1.81% | 16.44 | 1.55 |
| 03/19 | 1,089 | 1,090 | 1,083 | 1,087 | +0.18% | 10,300 | 33億6078万 | -1.81% | 16.47 | 1.55 |
| 03/18 | 1,087 | 1,090 | 1,084 | 1,085 | 0% | 7,200 | 33億5460万 | -2.16% | 16.44 | 1.55 |
| 03/17 | 1,072 | 1,086 | 1,072 | 1,085 | +1.31% | 7,200 | 33億5460万 | -2.34% | 16.44 | 1.55 |
| 03/14 | 1,105 | 1,105 | 1,066 | 1,071 | -2.9% | 24,900 | 33億1131万 | -3.69% | 16.23 | 1.53 |
| 03/13 | 1,099 | 1,108 | 1,099 | 1,103 | +0.36% | 6,900 | 34億1025万 | -0.99% | 16.72 | 1.57 |
| 03/12 | 1,091 | 1,107 | 1,090 | 1,099 | +0.27% | 10,500 | 33億9788万 | -1.35% | 16.66 | 1.57 |
| 03/11 | 1,101 | 1,107 | 1,089 | 1,096 | -1.26% | 11,000 | 33億8861万 | -1.7% | 16.61 | 1.56 |
| 03/10 | 1,113 | 1,113 | 1,099 | 1,110 | +0.09% | 8,400 | 34億3189万 | -0.54% | 16.82 | 1.58 |
| 03/07 | 1,108 | 1,111 | 1,105 | 1,109 | -0.36% | 6,500 | 34億2880万 | -0.72% | 16.81 | 1.58 |
| 03/06 | 1,117 | 1,123 | 1,110 | 1,113 | -0.27% | 10,300 | 34億4117万 | -0.45% | 16.87 | 1.59 |
| 03/05 | 1,115 | 1,123 | 1,113 | 1,116 | +0.09% | 3,800 | 34億5044万 | -0.09% | 16.91 | 1.59 |
| 03/04 | 1,125 | 1,132 | 1,110 | 1,115 | -1.59% | 8,600 | 34億4735万 | -0.09% | 16.9 | 1.59 |
| 03/03 | 1,135 | 1,135 | 1,115 | 1,133 | +1.98% | 12,900 | 35億300万 | +1.71% | 17.17 | 1.61 |
| 02/28 | 1,111 | 1,120 | 1,102 | 1,111 | -0.63% | 6,100 | 34億3498万 | -0.09% | 16.84 | 1.58 |
| 02/27 | 1,101 | 1,119 | 1,088 | 1,118 | +2.76% | 5,900 | 34億5663万 | +0.72% | 16.94 | 1.59 |
| 02/26 | 1,107 | 1,107 | 1,088 | 1,088 | -1.72% | 8,400 | 33億6387万 | -1.89% | 16.49 | 1.55 |
| 02/25 | 1,094 | 1,107 | 1,088 | 1,107 | +1.19% | 7,600 | 34億2262万 | -0.09% | 16.78 | 1.58 |
| 02/21 | 1,128 | 1,130 | 1,094 | 1,094 | -3.01% | 20,900 | 33億8242万 | -1.08% | 16.58 | 1.56 |
| 02/20 | 1,112 | 1,135 | 1,112 | 1,128 | +1.35% | 14,500 | 34億8755万 | +2.08% | 17.09 | 1.61 |
| 02/19 | 1,094 | 1,126 | 1,073 | 1,113 | +1.37% | 19,400 | 34億4117万 | +1% | 16.87 | 1.59 |
| 02/18 | 1,116 | 1,116 | 1,092 | 1,098 | -1.61% | 14,000 | 33億9479万 | -0.09% | 16.64 | 1.56 |
| 02/17 | 1,116 | 1,127 | 1,116 | 1,116 | -1.41% | 8,600 | 34億5044万 | +1.73% | 16.91 | 1.59 |
| 02/14 | 1,130 | 1,132 | 1,120 | 1,132 | +0.71% | 8,900 | 34億9991万 | +3.38% | 17.16 | 1.61 |
| 02/13 | 1,133 | 1,136 | 1,124 | 1,124 | -0.79% | 8,200 | 34億7518万 | +2.84% | 17.03 | 1.6 |
| 02/12 | 1,148 | 1,148 | 1,125 | 1,133 | +0.89% | 14,500 | 35億300万 | +3.85% | 17.17 | 1.61 |
| 02/10 | 1,111 | 1,134 | 1,100 | 1,123 | -0.8% | 15,200 | 34億7209万 | +3.12% | 17.02 | 1.6 |
| 02/07 | 1,127 | 1,132 | 1,122 | 1,132 | +1.8% | 8,700 | 34億9991万 | +4.24% | 17.16 | 1.61 |
| 02/06 | 1,129 | 1,134 | 1,108 | 1,112 | -1.42% | 7,600 | 34億3808万 | +2.77% | 16.85 | 1.58 |
| 02/05 | 1,133 | 1,133 | 1,118 | 1,128 | +1.26% | 5,700 | 34億8755万 | +4.64% | 17.09 | 1.61 |
| 02/04 | 1,111 | 1,133 | 1,111 | 1,114 | +1.09% | 6,500 | 34億4426万 | +3.72% | 16.88 | 1.59 |
| 02/03 | 1,131 | 1,137 | 1,102 | 1,102 | -2.91% | 13,100 | 34億716万 | +2.99% | 16.7 | 1.57 |
| 01/31 | 1,126 | 1,139 | 1,126 | 1,135 | +0.53% | 12,300 | 35億919万 | +6.47% | 17.2 | 1.62 |
| 01/30 | 1,130 | 1,142 | 1,126 | 1,129 | +0.27% | 10,300 | 34億9064万 | +6.41% | 17.11 | 1.61 |
| 01/29 | 1,108 | 1,126 | 1,108 | 1,126 | +1.62% | 9,200 | 34億8136万 | +6.63% | 17.06 | 1.6 |
| 01/28 | 1,096 | 1,111 | 1,093 | 1,108 | +1.74% | 13,700 | 34億2571万 | +5.42% | 16.79 | 1.58 |
| 01/27 | 1,087 | 1,095 | 1,079 | 1,089 | +1.97% | 8,000 | 33億6697万 | +4.01% | 16.5 | 1.55 |
| 01/24 | 1,068 | 1,083 | 1,064 | 1,068 | -0.19% | 5,800 | 33億204万 | +2.5% | 16.19 | 1.52 |
| 01/23 | 1,070 | 1,074 | 1,062 | 1,070 | -0.37% | 4,800 | 33億822万 | +2.88% | 16.22 | 1.52 |
| 01/22 | 1,086 | 1,086 | 1,074 | 1,074 | -0.19% | 5,800 | 33億2059万 | +3.57% | 16.28 | 1.53 |
| 01/21 | 1,065 | 1,080 | 1,058 | 1,076 | +1.32% | 10,500 | 33億2677万 | +3.96% | 16.31 | 1.53 |
| 01/20 | 1,065 | 1,069 | 1,062 | 1,062 | -0.09% | 3,800 | 32億8349万 | +2.91% | 16.09 | 1.51 |
| 01/17 | 1,062 | 1,063 | 1,050 | 1,063 | +0.28% | 4,000 | 32億8658万 | +3.1% | 16.11 | 1.51 |
| 01/16 | 1,061 | 1,061 | 1,052 | 1,060 | +0.86% | 3,000 | 32億7730万 | +3.01% | 16.06 | 1.51 |
| 01/15 | 1,060 | 1,077 | 1,048 | 1,051 | +0.38% | 12,400 | 32億4948万 | +2.24% | 15.93 | 1.5 |
| 01/14 | 1,058 | 1,069 | 1,047 | 1,047 | -0.95% | 9,300 | 32億3711万 | +1.85% | 15.87 | 1.49 |
| 01/10 | 1,065 | 1,065 | 1,041 | 1,057 | 0% | 7,700 | 32億6803万 | +2.82% | 16.02 | 1.51 |
| 01/09 | 1,078 | 1,078 | 1,057 | 1,057 | -1.77% | 9,300 | 32億6803万 | +2.62% | 16.02 | 1.51 |
| 01/08 | 1,084 | 1,085 | 1,074 | 1,076 | -0.83% | 7,900 | 33億2677万 | +4.16% | 16.31 | 1.53 |
| 01/07 | 1,085 | 1,085 | 1,074 | 1,085 | +1.21% | 9,400 | 33億5460万 | +5.03% | 16.44 | 1.55 |
| 01/06 | 1,058 | 1,080 | 1,058 | 1,072 | +1.42% | 15,400 | 33億1440万 | +3.88% | 16.25 | 1.53 |
| 2024 | ||||||||||
| 12/30 | 1,049 | 1,057 | 1,038 | 1,057 | +1.83% | 15,000 | 32億6803万 | +2.52% | 16.02 | 1.56 |
| 12/27 | 1,018 | 1,051 | 1,015 | 1,038 | +2.37% | 12,300 | 32億928万 | +0.87% | 15.73 | 1.53 |
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 | 3,200 320,000 4/1 | 401 40,100 12/18 | 152,300 1,523 7/4 | - | - | +95.15% 2/26 | -46.35% 10/10 |
| 2009年 12月期 | 1,100 110,000 6/8 | 356 35,600 11/20 | 75,900 759 6/8 | - | - | +83.12% 6/8 | -23.75% 7/14 |
| 2010年 12月期 | 1,360 136,000 4/20 | 434 43,400 10/20 | 219,800 2,198 4/20 | 22億7500万 | 7億2599万 | +93.43% 1/11 | -32.21% 5/25 |
| 2011年 12月期 | 1,890 189,000 1/11 | 473 47,300 3/16 | 326,200 3,262 1/11 | 31億6159万 | 7億9123万 | +52.3% 5/10 | -42.23% 3/15 |
| 2012年 12月期 | 939 93,900 10/31 | 520 52,000 5/15 | 189,700 1,897 10/31 | 15億7075万 | 8億6985万 | +43.26% 10/31 | -23.82% 5/15 |
| 2013年 12月期 | 1,440 144,000 5/9 144,000 3/25 | 646 64,600 1/4 | 272,200 2,722 3/6 | 24億883万 | 10億8062万 | +40.72% 3/5 | -26.78% 6/7 |
| 2015年 3月期 | 3,860 8/20 | 711 5/21 | 637,100 6/26 | 75億6058万 | 13億9242万 | +83.06% 6/25 | -24.26% 10/16 |
| 2016年 3月期 | 2,039 6/16 | 849 2/12 | 552,100 1/29 | 40億337万 | 16億7669万 | +31.3% 1/29 | -35.67% 8/25 |
| 2017年 3月期 | 2,020 3/31 | 989 4/5 | 532,700 5/25 | 40億6949万 | 19億5317万 | +39.51% 1/6 | -25.89% 6/24 |
| 2018年 3月期 | 2,662 6/7 | 1,535 4/12 | 325,300 6/7 | 53億7351万 | 30億9855万 | +24.78% 6/7 | -17.92% 2/14 |
| 2019年 3月期 | 2,719 5/22 | 1,370 12/25 | 632,800 5/22 | 55億352万 | 28億1261万 | +27.62% 2/22 | -26.75% 3/26 |
| 2020年 3月期 | 2,869 12/26 | 1,138 3/17 | 1,823,500 12/24 | 59億4743万 | 29億3057万 | +50.9% 12/26 | -34.81% 3/13 |
| 2021年 3月期 | 2,090 6/19 | 1,200 4/6 4/3 | 241,000 6/19 | 53億8551万 | 30億9216万 | +31.48% 5/11 | -12.34% 6/15 |
| 2022年 3月期 | 1,521 6/23 | 609 3/9 2/25 | 564,800 6/23 | 39億1931万 | 16億1799万 | +15.45% 6/23 | -16.4% 12/2 |
| 2023年 3月期 | 844 6/14 6/3 | 628 3/16 12/21 | 279,600 12/26 | 22億4233万 | 19億1025万 | +16.8% 5/16 | -7.93% 12/21 |
| 2024年 3月期 | 1,060 6/27 | 640 5/15 | 1,821,000 6/27 | 32億2430万 | 19億4675万 | +35.54% 6/26 | -8.69% 10/24 |
| 2025年 3月期 | 1,195 11/29 | 524 8/7 | 288,900 11/12 | 36億9470万 | 16億2010万 | +32.05% 11/14 | -25.33% 8/5 |
| 最新 | 888 2025/5/30 | 6,400 | 27億4551万 | -1.99% 906 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 131%（2.31倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/05/30 vs 2024/12/30
- -16%（0.84倍）
- 過去安値
356円（2009/11/20） - 149%（2.49倍）
888円（5/30）