株価チャート
株価
5/30
- 前日 (5/29)
- 228
- 始値
- 228
- 高値
- 231
- 安値
- 226
- 終値 +1.32%
- 231
- 出来高 +195.71%
- 20,700
乖離率
- 株価（5日）
移動平均値 - +0.87%
229 - 株価（25日）
移動平均値 - +3.13%
224 - 出来高（5日）
移動平均値 - -24.01%
27,240
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 | 228 | 231 | 226 | 231 | +1.32% | 20,700 | 42億7442万 | +3.13% | 8.91 | 0.67 |
| 05/29 | 227 | 228 | 225 | 228 | +0.44% | 7,000 | 42億1891万 | +2.24% | 8.8 | 0.66 |
| 05/28 | 230 | 230 | 227 | 227 | -0.87% | 5,900 | 42億40万 | +2.25% | 8.76 | 0.66 |
| 05/27 | 232 | 232 | 225 | 229 | -0.87% | 14,000 | 42億3741万 | +3.62% | 8.84 | 0.67 |
| 05/26 | 223 | 231 | 222 | 231 | +2.21% | 88,600 | 42億7442万 | +5% | 8.91 | 0.67 |
| 05/23 | 230 | 230 | 222 | 226 | -1.31% | 31,800 | 41億8190万 | +3.2% | 8.72 | 0.66 |
| 05/22 | 228 | 230 | 225 | 229 | -1.29% | 39,600 | 42億3741万 | +4.57% | 8.84 | 0.67 |
| 05/21 | 230 | 232 | 229 | 232 | 0% | 30,400 | 42億9292万 | +6.91% | 8.95 | 0.68 |
| 05/20 | 233 | 233 | 229 | 232 | -1.28% | 48,000 | 42億9292万 | +7.41% | 8.95 | 0.68 |
| 05/19 | 229 | 237 | 225 | 235 | +3.52% | 103,100 | 43億4844万 | +9.3% | 9.07 | 0.69 |
| 05/16 | 232 | 232 | 213 | 227 | +0.44% | 284,000 | 42億40万 | +6.57% | 8.76 | 0.66 |
| 05/15 | 227 | 228 | 225 | 226 | -1.31% | 42,400 | 41億8190万 | +7.11% | 8.72 | 0.66 |
| 05/14 | 226 | 229 | 223 | 229 | +1.78% | 119,300 | 42億3741万 | +9.57% | 8.84 | 0.67 |
| 05/13 | 228 | 229 | 225 | 225 | -0.44% | 105,800 | 41億6340万 | +8.7% | 8.68 | 0.66 |
| 05/12 | 223 | 250 | 221 | 226 | 0% | 3,136,200 | 41億8190万 | +9.71% | 8.72 | 0.66 |
| 05/09 | 219 | 243 | 215 | 226 | +2.73% | 670,100 | 41億8190万 | +10.24% | 8.72 | 0.66 |
| 05/08 | 221 | 224 | 220 | 220 | -0.9% | 35,900 | 40億7088万 | +7.84% | 8.49 | 0.64 |
| 05/07 | 221 | 226 | 219 | 222 | +1.83% | 62,000 | 41億788万 | +9.36% | 8.57 | 0.65 |
| 05/02 | 220 | 224 | 216 | 218 | -3.11% | 147,200 | 40億3387万 | +7.39% | 8.41 | 0.64 |
| 05/01 | 250 | 260 | 222 | 225 | +7.14% | 1,430,200 | 41億6340万 | +11.39% | 8.68 | 0.66 |
| 04/30 | 209 | 210 | 208 | 210 | +0.48% | 18,700 | 38億8584万 | +3.96% | 8.1 | 0.61 |
| 04/28 | 209 | 209 | 207 | 209 | +0.48% | 7,600 | 38億6733万 | +3.47% | 8.06 | 0.61 |
| 04/25 | 209 | 209 | 207 | 208 | 0% | 10,800 | 38億4883万 | +2.97% | 8.03 | 0.61 |
| 04/24 | 211 | 211 | 205 | 208 | -1.42% | 12,700 | 38億4883万 | +2.46% | 8.03 | 0.61 |
| 04/23 | 210 | 211 | 207 | 211 | +1.44% | 9,600 | 39億434万 | +3.94% | 8.14 | 0.62 |
| 04/22 | 209 | 209 | 207 | 208 | 0% | 4,600 | 38億4883万 | +2.46% | 8.03 | 0.61 |
| 04/21 | 210 | 210 | 208 | 208 | -0.95% | 12,300 | 38億4883万 | +2.46% | 8.03 | 0.61 |
| 04/18 | 207 | 211 | 207 | 210 | +0.96% | 6,500 | 38億8584万 | +3.45% | 8.1 | 0.61 |
| 04/17 | 205 | 208 | 204 | 208 | +0.97% | 21,800 | 38億4883万 | +2.46% | 8.03 | 0.61 |
| 04/16 | 214 | 214 | 205 | 206 | -0.48% | 82,900 | 38億1182万 | +0.98% | 7.95 | 0.6 |
| 04/15 | 200 | 219 | 194 | 207 | +4.02% | 1,220,900 | 38億3032万 | +1.47% | 7.99 | 0.6 |
| 04/14 | 199 | 202 | 198 | 199 | 0% | 35,800 | 36億8229万 | -2.45% | 7.68 | 0.58 |
| 04/11 | 191 | 203 | 191 | 199 | +2.05% | 33,600 | 36億8229万 | -2.93% | 7.68 | 0.58 |
| 04/10 | 195 | 195 | 190 | 195 | +4.84% | 18,900 | 36億828万 | -4.88% | 7.52 | 0.57 |
| 04/09 | 194 | 194 | 184 | 186 | +1.09% | 64,400 | 34億4174万 | -9.71% | 7.18 | 0.54 |
| 04/08 | 182 | 202 | 180 | 184 | +6.36% | 311,300 | 34億473万 | -11.11% | 7.1 | 0.54 |
| 04/07 | 180 | 181 | 170 | 173 | -6.99% | 86,300 | 32億119万 | -16.83% | 6.67 | 0.5 |
| 04/04 | 194 | 214 | 182 | 186 | -4.62% | 738,800 | 34億4174万 | -11.43% | 7.18 | 0.54 |
| 04/03 | 198 | 226 | 190 | 195 | -2.01% | 331,800 | 36億828万 | -7.58% | 7.52 | 0.57 |
| 04/02 | 201 | 201 | 199 | 199 | -1.49% | 19,900 | 36億8229万 | -6.13% | 7.68 | 0.58 |
| 04/01 | 207 | 207 | 201 | 202 | -0.98% | 11,900 | 37億3780万 | -4.72% | 7.79 | 0.59 |
| 03/31 | 207 | 212 | 204 | 204 | -2.39% | 40,600 | 37億7481万 | -4.23% | 7.91 | 0.59 |
| 03/28 | 210 | 211 | 208 | 209 | -1.88% | 30,100 | 38億6733万 | -1.88% | 8.11 | 0.61 |
| 03/27 | 212 | 215 | 212 | 213 | 0% | 11,300 | 39億4135万 | 0% | 8.26 | 0.62 |
| 03/26 | 213 | 215 | 212 | 213 | +0.47% | 9,200 | 39億4135万 | 0% | 8.26 | 0.62 |
| 03/25 | 215 | 215 | 212 | 212 | -1.4% | 11,900 | 39億2284万 | -0.47% | 8.22 | 0.62 |
| 03/24 | 216 | 216 | 211 | 215 | +0.94% | 19,800 | 39億7836万 | +0.94% | 8.34 | 0.63 |
| 03/21 | 212 | 213 | 209 | 213 | +0.47% | 18,700 | 39億4135万 | +0.47% | 8.26 | 0.62 |
| 03/19 | 212 | 213 | 209 | 212 | 0% | 20,300 | 39億2284万 | 0% | 8.22 | 0.62 |
| 03/18 | 211 | 213 | 211 | 212 | +0.95% | 7,300 | 39億2284万 | 0% | 8.22 | 0.62 |
| 03/17 | 213 | 214 | 210 | 210 | -2.33% | 21,400 | 38億8584万 | -0.94% | 8.15 | 0.61 |
| 03/14 | 217 | 217 | 214 | 215 | -0.92% | 6,800 | 39億7836万 | +1.42% | 8.34 | 0.63 |
| 03/13 | 216 | 217 | 215 | 217 | +0.93% | 2,700 | 40億1536万 | +2.36% | 8.42 | 0.63 |
| 03/12 | 214 | 218 | 214 | 215 | +1.42% | 28,600 | 39億7836万 | +1.42% | 8.34 | 0.63 |
| 03/11 | 214 | 214 | 211 | 212 | -0.47% | 18,700 | 39億2284万 | 0% | 8.22 | 0.62 |
| 03/10 | 213 | 214 | 212 | 213 | 0% | 11,200 | 39億4135万 | +0.47% | 8.26 | 0.62 |
| 03/07 | 213 | 216 | 210 | 213 | -0.93% | 52,300 | 39億4135万 | +0.95% | 8.26 | 0.62 |
| 03/06 | 213 | 215 | 213 | 215 | +0.94% | 3,600 | 39億7836万 | +1.9% | 8.34 | 0.63 |
| 03/05 | 213 | 215 | 213 | 213 | -0.47% | 7,400 | 39億4135万 | +0.95% | 8.26 | 0.62 |
| 03/04 | 217 | 217 | 213 | 214 | -0.47% | 8,800 | 39億5985万 | +1.42% | 8.3 | 0.62 |
| 03/03 | 212 | 216 | 212 | 215 | +1.42% | 9,600 | 39億7836万 | +1.9% | 8.34 | 0.63 |
| 02/28 | 216 | 216 | 211 | 212 | -1.4% | 26,000 | 39億2284万 | +0.95% | 8.22 | 0.62 |
| 02/27 | 218 | 218 | 215 | 215 | 0% | 20,700 | 39億7836万 | +2.38% | 8.34 | 0.63 |
| 02/26 | 211 | 219 | 210 | 215 | +2.38% | 135,500 | 39億7836万 | +2.38% | 8.34 | 0.63 |
| 02/25 | 205 | 212 | 205 | 210 | -0.94% | 42,100 | 38億8584万 | +0.48% | 8.15 | 0.61 |
| 02/21 | 208 | 212 | 206 | 212 | +1.92% | 29,200 | 39億2284万 | +1.44% | 8.22 | 0.62 |
| 02/20 | 210 | 211 | 208 | 208 | -0.48% | 27,300 | 38億4883万 | 0% | 8.07 | 0.61 |
| 02/19 | 210 | 212 | 208 | 209 | -0.48% | 32,800 | 38億6733万 | +0.48% | 8.11 | 0.61 |
| 02/18 | 214 | 214 | 210 | 210 | -1.41% | 13,900 | 38億8584万 | +1.45% | 8.15 | 0.61 |
| 02/17 | 206 | 215 | 206 | 213 | +2.9% | 93,000 | 39億4135万 | +2.9% | 8.26 | 0.62 |
| 02/14 | 207 | 209 | 207 | 207 | -0.96% | 15,300 | 38億3032万 | 0% | 8.03 | 0.6 |
| 02/13 | 209 | 209 | 206 | 209 | 0% | 16,200 | 38億6733万 | +0.97% | 8.11 | 0.61 |
| 02/12 | 207 | 209 | 205 | 209 | +1.95% | 64,200 | 38億6733万 | +0.97% | 8.11 | 0.61 |
| 02/10 | 206 | 208 | 201 | 205 | -0.49% | 161,700 | 37億9332万 | -0.97% | 7.95 | 0.6 |
| 02/07 | 213 | 213 | 204 | 206 | -8.44% | 363,600 | 38億1182万 | -0.48% | 7.99 | 0.6 |
| 02/06 | 218 | 225 | 214 | 225 | +3.21% | 251,200 | 41億6340万 | +8.7% | 8.73 | 0.66 |
| 02/05 | 213 | 218 | 209 | 218 | +3.81% | 102,700 | 40億3387万 | +5.83% | 8.46 | 0.64 |
| 02/04 | 208 | 212 | 206 | 210 | +0.96% | 44,500 | 38億8584万 | +2.44% | 8.15 | 0.61 |
| 02/03 | 206 | 210 | 204 | 208 | +0.97% | 60,800 | 38億4883万 | +1.46% | 8.07 | 0.61 |
| 01/31 | 200 | 216 | 199 | 206 | +5.1% | 221,000 | 38億1182万 | +0.98% | 7.99 | 0.6 |
| 01/30 | 214 | 214 | 196 | 196 | -8.84% | 292,000 | 36億2678万 | -3.92% | 7.6 | 0.57 |
| 01/29 | 212 | 215 | 210 | 215 | +0.94% | 27,400 | 39億7836万 | +5.39% | 8.34 | 0.63 |
| 01/28 | 209 | 213 | 208 | 213 | +0.95% | 33,200 | 39億4135万 | +4.93% | 8.26 | 0.62 |
| 01/27 | 212 | 213 | 209 | 211 | +0.48% | 14,300 | 39億434万 | +3.94% | 8.18 | 0.62 |
| 01/24 | 214 | 214 | 208 | 210 | +0.48% | 37,600 | 38億8584万 | +3.45% | 8.15 | 0.61 |
| 01/23 | 203 | 219 | 203 | 209 | +2.96% | 187,300 | 38億6733万 | +3.47% | 8.11 | 0.61 |
| 01/22 | 202 | 205 | 201 | 203 | -0.49% | 29,100 | 37億5631万 | +0.5% | 7.87 | 0.59 |
| 01/21 | 201 | 205 | 199 | 204 | +1.49% | 16,200 | 37億7481万 | +0.99% | 7.91 | 0.59 |
| 01/20 | 197 | 201 | 197 | 201 | +2.55% | 21,500 | 37億1930万 | -0.5% | 7.8 | 0.59 |
| 01/17 | 195 | 198 | 194 | 196 | -0.51% | 36,400 | 36億2678万 | -2.97% | 7.6 | 0.57 |
| 01/16 | 201 | 202 | 197 | 197 | -1.99% | 30,700 | 36億4528万 | -2.48% | 7.64 | 0.57 |
| 01/15 | 204 | 206 | 199 | 201 | -1.95% | 48,300 | 37億1930万 | -0.5% | 7.8 | 0.59 |
| 01/14 | 211 | 211 | 202 | 205 | -0.97% | 24,100 | 37億9332万 | +1.99% | 7.95 | 0.6 |
| 01/10 | 204 | 208 | 200 | 207 | +0.98% | 30,000 | 38億3032万 | +3.5% | 8.03 | 0.6 |
| 01/09 | 208 | 208 | 205 | 205 | -2.84% | 56,600 | 37億9332万 | +2.5% | 7.95 | 0.6 |
| 01/08 | 212 | 212 | 207 | 211 | 0% | 33,100 | 39億434万 | +6.03% | 8.18 | 0.62 |
| 01/07 | 207 | 214 | 207 | 211 | +2.43% | 56,700 | 39億434万 | +6.57% | 8.18 | 0.62 |
| 01/06 | 206 | 208 | 205 | 206 | 0% | 26,300 | 38億1182万 | +4.57% | 7.99 | 0.6 |
| 2024 | ||||||||||
| 12/30 | 204 | 208 | 201 | 206 | +0.98% | 46,200 | 38億1182万 | +5.1% | 7.99 | 0.62 |
| 12/27 | 200 | 207 | 200 | 204 | +2% | 49,900 | 37億7481万 | +4.08% | 7.91 | 0.61 |
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 | 568 5/9 | 355 10/22 | 953,500 11/8 | - | - | +29.97% 11/8 | -18.68% 1/22 |
| 2009年 3月期 | 532 2/4 | 232 10/7 | 360,800 2/3 | - | - | +23.24% 1/30 | -26.62% 10/8 |
| 2010年 3月期 | 480 5/11 | 334 11/20 | 184,900 5/15 | - | - | +12.71% 5/11 | -9.43% 11/24 |
| 2011年 3月期 | 386 4/27 4/26 他4件 | 243 3/15 | 156,900 3/15 | 71億4254万 | 44億9647万 | +3.38% 9/14 | -23.31% 3/15 |
| 2012年 3月期 | 320 4/1 | 156 1/19 1/18 他2件 | 2,558,900 2/7 | 59億2128万 | 28億8662万 | +39.39% 1/30 | -23.28% 5/26 |
| 2013年 3月期 | 268 1/10 | 120 8/6 7/26 他2件 | 3,325,000 1/10 | 49億5907万 | 22億2048万 | +47.18% 1/10 | -16.4% 6/4 |
| 2014年 3月期 | 499 1/22 | 168 4/2 | 3,587,800 10/31 | 92億3349万 | 31億867万 | +62.14% 10/31 | -19.7% 2/5 |
| 2015年 3月期 | 368 4/2 | 208 2/20 | 1,193,500 4/2 | 68億947万 | 38億4883万 | +12.4% 6/10 | -16.34% 5/20 |
| 2016年 3月期 | 357 8/7 | 167 2/12 | 21,597,800 8/4 | 66億592万 | 30億9016万 | +55.94% 8/4 | -17.67% 2/12 |
| 2017年 3月期 | 239 2/3 | 176 6/27 | 344,200 6/27 | 44億2245万 | 32億5670万 | +10.08% 10/27 | -10.64% 6/24 |
| 2018年 3月期 | 416 11/28 | 205 4/14 | 8,816,400 8/23 | 76億9766万 | 37億9332万 | +41.65% 11/28 | -14.18% 2/14 |
| 2019年 3月期 | 375 6/5 | 187 12/25 | 1,420,900 6/5 | 69億3900万 | 34億6024万 | +10.75% 2/5 | -22.07% 12/25 |
| 2020年 3月期 | 279 10/29 | 136 3/13 | 8,776,400 10/29 | 51億6261万 | 25億1654万 | +29.88% 4/30 | -26.69% 3/13 |
| 2021年 3月期 | 286 2/25 | 145 4/6 | 1,647,900 4/30 | 52億9214万 | 26億8308万 | +17.97% 5/11 | -5.47% 3/5 |
| 2022年 3月期 | 279 9/3 | 198 3/11 | 3,158,400 9/3 | 51億6261万 | 36億6379万 | +11.59% 9/3 | -9.59% 3/9 |
| 2023年 3月期 | 251 8/30 | 197 12/23 10/3 | 2,639,700 8/30 | 46億4450万 | 36億4528万 | +6.89% 8/29 | -4.24% 7/1 |
| 2024年 3月期 | 240 9/29 | 186 2/16 | 2,881,800 9/28 | 44億4096万 | 34億4174万 | +12.42% 9/28 | -6.77% 4/22 |
| 2025年 3月期 | 269 11/6 | 155 8/5 | 8,306,000 11/6 | 49億7757万 | 28億6812万 | +42.57% 11/7 | -16.99% 4/7 |
| 最新 | 231 2025/5/30 | 20,700 | 42億7442万 | +3.13% 224 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -44%（0.56倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 162%（2.62倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/05/30 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
120円（2012/08/06） - 93%（1.93倍）
231円（5/30）