株価チャート
株価
5/23
- 前日 (5/22)
- 2,829
- 始値
- 2,829
- 高値
- 2,864
- 安値
- 2,775
- 終値 -0.07%
- 2,827
- 出来高 +55.38%
- 30,300
乖離率
- 株価（5日）
移動平均値 - +0.53%
2,812 - 株価（25日）
移動平均値 - +4.98%
2,693 - 出来高（5日）
移動平均値 - +15.3%
26,280
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 2,829 | 2,864 | 2,775 | 2,827 | -0.07% | 30,300 | 442億6152万 | +4.98% | 18.82 | 5.98 |
| 05/22 | 2,741 | 2,838 | 2,721 | 2,829 | +3.21% | 19,500 | 442億9284万 | +5.36% | 18.84 | 5.99 |
| 05/21 | 2,779 | 2,802 | 2,736 | 2,741 | -2.18% | 23,400 | 429億1505万 | +2.39% | 18.25 | 5.8 |
| 05/20 | 2,859 | 2,869 | 2,802 | 2,802 | -2.03% | 17,500 | 438億7010万 | +4.94% | 18.66 | 5.93 |
| 05/19 | 2,829 | 2,888 | 2,808 | 2,860 | +0.25% | 40,700 | 447億7819万 | +7.52% | 19.04 | 6.05 |
| 05/16 | 2,707 | 2,853 | 2,707 | 2,853 | +7.26% | 97,800 | 446億6860万 | +7.99% | 19 | 6.04 |
| 05/15 | 2,686 | 2,992 | 2,630 | 2,660 | -0.89% | 394,000 | 416億4685万 | +1.26% | 17.71 | 5.63 |
| 05/14 | 2,698 | 2,698 | 2,640 | 2,684 | -0.63% | 22,100 | 420億2261万 | +2.8% | 17.87 | 5.68 |
| 05/13 | 2,715 | 2,738 | 2,696 | 2,701 | -0.48% | 19,900 | 422億8878万 | +3.88% | 17.98 | 5.72 |
| 05/12 | 2,737 | 2,763 | 2,705 | 2,714 | +0.04% | 31,700 | 424億9231万 | +4.59% | 18.07 | 5.74 |
| 05/09 | 2,725 | 2,738 | 2,629 | 2,713 | -0.29% | 63,700 | 424億7666万 | +4.79% | 18.06 | 5.74 |
| 05/08 | 2,675 | 2,800 | 2,617 | 2,721 | +2.49% | 89,700 | 426億191万 | +5.3% | 18.12 | 5.76 |
| 05/07 | 2,621 | 2,675 | 2,615 | 2,655 | +0.68% | 19,600 | 415億6857万 | +2.87% | 17.68 | 5.62 |
| 05/02 | 2,635 | 2,698 | 2,600 | 2,637 | +0.27% | 40,900 | 412億8675万 | +1.97% | 17.56 | 5.58 |
| 05/01 | 2,641 | 2,655 | 2,622 | 2,630 | -0.42% | 10,200 | 411億7715万 | +1.23% | 17.51 | 5.57 |
| 04/30 | 2,634 | 2,651 | 2,626 | 2,641 | -0.26% | 11,600 | 413億4937万 | +1.23% | 17.58 | 5.59 |
| 04/28 | 2,653 | 2,669 | 2,630 | 2,648 | +0.42% | 17,700 | 414億5897万 | +1.22% | 17.63 | 5.6 |
| 04/25 | 2,624 | 2,650 | 2,616 | 2,637 | +0.23% | 10,000 | 412億8675万 | +0.53% | 17.56 | 5.58 |
| 04/24 | 2,612 | 2,640 | 2,609 | 2,631 | +0.34% | 15,400 | 411億9281万 | +0.11% | 17.52 | 5.57 |
| 04/23 | 2,650 | 2,694 | 2,600 | 2,622 | -0.61% | 22,600 | 410億5190万 | -0.49% | 17.46 | 5.55 |
| 04/22 | 2,674 | 2,691 | 2,606 | 2,638 | -0.49% | 14,800 | 413億240万 | -0.15% | 17.56 | 5.58 |
| 04/21 | 2,605 | 2,675 | 2,605 | 2,651 | 0% | 14,700 | 415億594万 | +0.08% | 17.65 | 5.61 |
| 04/18 | 2,580 | 2,655 | 2,579 | 2,651 | +2.71% | 8,900 | 415億594万 | -0.19% | 17.65 | 5.61 |
| 04/17 | 2,593 | 2,616 | 2,568 | 2,581 | -0.5% | 7,100 | 404億997万 | -3.01% | 17.18 | 5.46 |
| 04/16 | 2,622 | 2,635 | 2,594 | 2,594 | -1.56% | 10,600 | 406億1351万 | -2.77% | 17.27 | 5.49 |
| 04/15 | 2,624 | 2,665 | 2,608 | 2,635 | +0.42% | 14,100 | 412億5543万 | -1.46% | 17.54 | 5.58 |
| 04/14 | 2,599 | 2,652 | 2,574 | 2,624 | +2.22% | 18,100 | 410億8321万 | -2.02% | 17.47 | 5.55 |
| 04/11 | 2,515 | 2,581 | 2,448 | 2,567 | +0.31% | 35,100 | 401億9078万 | -4.47% | 17.09 | 5.43 |
| 04/10 | 2,563 | 2,575 | 2,485 | 2,559 | +6.94% | 27,500 | 400億6552万 | -5.22% | 17.04 | 5.42 |
| 04/09 | 2,468 | 2,468 | 2,366 | 2,393 | -3.74% | 26,600 | 374億6651万 | -11.86% | 15.93 | 5.06 |
| 04/08 | 2,329 | 2,497 | 2,329 | 2,486 | +10.49% | 25,300 | 389億2258万 | -9.14% | 16.55 | 5.26 |
| 04/07 | 2,233 | 2,318 | 2,207 | 2,250 | -7.52% | 52,200 | 352億2760万 | -18.39% | 14.98 | 4.76 |
| 04/04 | 2,517 | 2,548 | 2,385 | 2,433 | -4.66% | 53,000 | 380億9278万 | -12.7% | 16.2 | 5.15 |
| 04/03 | 2,511 | 2,595 | 2,510 | 2,552 | -0.47% | 32,200 | 399億5593万 | -9.15% | 16.99 | 5.4 |
| 04/02 | 2,646 | 2,647 | 2,564 | 2,564 | -1.69% | 34,600 | 401億4381万 | -9.24% | 17.07 | 5.43 |
| 04/01 | 2,647 | 2,651 | 2,605 | 2,608 | -1.47% | 32,200 | 408億3270万 | -8.23% | 17.36 | 5.52 |
| 03/31 | 2,761 | 2,761 | 2,647 | 2,647 | -4.44% | 43,100 | 414億4331万 | -7.35% | 25.48 | 5.6 |
| 03/28 | 2,840 | 2,849 | 2,766 | 2,770 | -5.78% | 81,700 | 433億6909万 | -3.75% | 26.66 | 5.86 |
| 03/27 | 2,920 | 2,940 | 2,909 | 2,940 | +0.96% | 61,500 | 460億3073万 | +1.62% | 28.3 | 6.22 |
| 03/26 | 2,825 | 2,912 | 2,816 | 2,912 | +3.67% | 49,500 | 455億9234万 | +0.34% | 28.03 | 6.16 |
| 03/25 | 2,845 | 2,874 | 2,809 | 2,809 | -0.43% | 41,900 | 439億7970万 | -3.57% | 27.04 | 5.95 |
| 03/24 | 2,800 | 2,825 | 2,770 | 2,821 | +1.99% | 36,400 | 441億6758万 | -3.59% | 27.15 | 5.97 |
| 03/21 | 2,798 | 2,799 | 2,766 | 2,766 | -1.07% | 27,300 | 433億646万 | -5.92% | 26.62 | 5.85 |
| 03/19 | 2,783 | 2,796 | 2,773 | 2,796 | -0.25% | 23,700 | 437億7616万 | -5.38% | 26.91 | 5.92 |
| 03/18 | 2,805 | 2,833 | 2,803 | 2,803 | -0.43% | 15,400 | 438億8576万 | -5.56% | 26.98 | 5.93 |
| 03/17 | 2,834 | 2,845 | 2,801 | 2,815 | +0.04% | 15,300 | 440億7364万 | -5.57% | 27.1 | 5.96 |
| 03/14 | 2,792 | 2,818 | 2,771 | 2,814 | +0.61% | 19,500 | 440億5799万 | -5.98% | 27.09 | 5.96 |
| 03/13 | 2,758 | 2,797 | 2,758 | 2,797 | +1.86% | 9,100 | 437億9182万 | -6.92% | 26.92 | 5.92 |
| 03/12 | 2,757 | 2,758 | 2,726 | 2,746 | -0.22% | 21,000 | 429億9333万 | -8.98% | 26.43 | 5.81 |
| 03/11 | 2,702 | 2,797 | 2,700 | 2,752 | +1.18% | 51,900 | 430億8727万 | -9.17% | 26.49 | 5.83 |
| 03/10 | 2,710 | 2,755 | 2,675 | 2,720 | -4.36% | 135,200 | 425億8625万 | -10.7% | 26.18 | 5.76 |
| 03/07 | 2,894 | 2,895 | 2,841 | 2,844 | -2.4% | 41,000 | 445億2769万 | -7.21% | 27.37 | 6.02 |
| 03/06 | 2,920 | 2,922 | 2,894 | 2,914 | -0.41% | 28,600 | 456億2366万 | -5.24% | 28.05 | 6.17 |
| 03/05 | 2,943 | 2,954 | 2,926 | 2,926 | +0.1% | 12,700 | 458億1154万 | -5.09% | 28.16 | 6.19 |
| 03/04 | 3,050 | 3,050 | 2,923 | 2,923 | -2.73% | 37,200 | 457億6457万 | -5.4% | 28.14 | 6.19 |
| 03/03 | 2,964 | 3,005 | 2,964 | 3,005 | +0.5% | 21,300 | 470億4842万 | -2.88% | 28.92 | 6.36 |
| 02/28 | 2,997 | 2,998 | 2,963 | 2,990 | +0.3% | 7,700 | 468億1357万 | -3.39% | 28.78 | 6.33 |
| 02/27 | 2,980 | 2,998 | 2,968 | 2,981 | +0.95% | 15,100 | 466億7266万 | -3.75% | 28.69 | 6.31 |
| 02/26 | 2,999 | 3,000 | 2,952 | 2,953 | -1.53% | 15,100 | 462億3427万 | -4.71% | 28.42 | 6.25 |
| 02/25 | 3,000 | 3,010 | 2,990 | 2,999 | +0.3% | 16,000 | 469億5448万 | -3.38% | 28.87 | 6.35 |
| 02/21 | 3,000 | 3,010 | 2,980 | 2,990 | -5.68% | 53,800 | 468億1357万 | -3.67% | 28.78 | 6.33 |
| 02/20 | 3,155 | 3,190 | 3,155 | 3,170 | +0.63% | 18,700 | 496億3178万 | +2.09% | 30.51 | 6.71 |
| 02/19 | 3,175 | 3,190 | 3,145 | 3,150 | -0.47% | 9,800 | 493億1864万 | +1.61% | 30.32 | 6.67 |
| 02/18 | 3,190 | 3,190 | 3,145 | 3,165 | -0.31% | 7,400 | 495億5349万 | +2.29% | 30.46 | 6.7 |
| 02/17 | 3,125 | 3,185 | 3,125 | 3,175 | +0.95% | 12,000 | 497億1006万 | +2.82% | 30.56 | 6.72 |
| 02/14 | 3,210 | 3,210 | 3,145 | 3,145 | -0.47% | 15,600 | 492億4036万 | +2.08% | 30.27 | 6.66 |
| 02/13 | 3,145 | 3,275 | 3,125 | 3,160 | +0.48% | 39,100 | 494億7521万 | +2.7% | 30.42 | 6.69 |
| 02/12 | 3,150 | 3,150 | 3,125 | 3,145 | +0.8% | 7,000 | 492億4036万 | +2.34% | 30.27 | 6.66 |
| 02/10 | 3,120 | 3,140 | 3,120 | 3,120 | -0.16% | 5,000 | 488億4894万 | +1.63% | 30.03 | 6.6 |
| 02/07 | 3,130 | 3,150 | 3,105 | 3,125 | +0.48% | 4,000 | 489億2722万 | +1.76% | 30.08 | 6.61 |
| 02/06 | 3,145 | 3,145 | 3,110 | 3,110 | -0.64% | 4,300 | 486億9237万 | +1.24% | 29.94 | 6.58 |
| 02/05 | 3,115 | 3,145 | 3,115 | 3,130 | +1.29% | 4,600 | 490億551万 | +1.85% | 30.13 | 6.63 |
| 02/04 | 3,095 | 3,120 | 3,085 | 3,090 | +0.98% | 6,400 | 483億7924万 | +0.59% | 29.74 | 6.54 |
| 02/03 | 3,150 | 3,150 | 3,060 | 3,060 | -3.32% | 12,600 | 479億954万 | -0.42% | 29.45 | 6.48 |
| 01/31 | 3,175 | 3,175 | 3,110 | 3,165 | -0.47% | 4,700 | 495億5349万 | +2.93% | 30.46 | 6.7 |
| 01/30 | 3,110 | 3,180 | 3,100 | 3,180 | +2.25% | 8,600 | 497億8834万 | +3.55% | 30.61 | 6.73 |
| 01/29 | 3,115 | 3,120 | 3,105 | 3,110 | -0.16% | 4,500 | 486億9237万 | +1.34% | 29.94 | 6.58 |
| 01/28 | 3,090 | 3,120 | 3,090 | 3,115 | +0.65% | 3,000 | 487億7066万 | +1.5% | 29.98 | 6.59 |
| 01/27 | 3,050 | 3,100 | 3,050 | 3,095 | +2.15% | 6,900 | 484億5752万 | +0.85% | 29.79 | 6.55 |
| 01/24 | 3,050 | 3,065 | 3,030 | 3,030 | 0% | 5,200 | 474億3984万 | -1.3% | 29.17 | 6.41 |
| 01/23 | 3,030 | 3,050 | 3,030 | 3,030 | 0% | 3,600 | 474億3984万 | -1.46% | 29.17 | 6.41 |
| 01/22 | 3,055 | 3,055 | 3,030 | 3,030 | -0.33% | 1,700 | 474億3984万 | -1.59% | 29.17 | 6.41 |
| 01/21 | 3,045 | 3,065 | 3,035 | 3,040 | -0.65% | 2,900 | 475億9640万 | -1.36% | 29.26 | 6.43 |
| 01/20 | 3,045 | 3,065 | 3,035 | 3,060 | +1.32% | 4,800 | 479億954万 | -0.78% | 29.45 | 6.48 |
| 01/17 | 3,000 | 3,045 | 3,000 | 3,020 | +0.33% | 3,700 | 472億8327万 | -2.08% | 29.07 | 6.39 |
| 01/16 | 3,025 | 3,070 | 3,010 | 3,010 | -0.82% | 6,100 | 470億8065万 | -2.46% | 28.94 | 6.36 |
| 01/15 | 3,000 | 3,045 | 3,000 | 3,035 | +1.17% | 4,800 | 474億7168万 | -1.72% | 29.18 | 6.42 |
| 01/14 | 3,010 | 3,025 | 3,000 | 3,000 | -0.5% | 10,700 | 469億2423万 | -2.88% | 28.85 | 6.34 |
| 01/10 | 3,010 | 3,030 | 3,010 | 3,015 | +0.17% | 3,800 | 471億5886万 | -2.52% | 28.99 | 6.38 |
| 01/09 | 3,050 | 3,070 | 3,010 | 3,010 | -1.31% | 8,300 | 470億8065万 | -2.78% | 28.94 | 6.36 |
| 01/08 | 3,060 | 3,080 | 3,050 | 3,050 | -0.33% | 4,500 | 477億630万 | -1.61% | 29.33 | 6.45 |
| 01/07 | 3,070 | 3,090 | 3,055 | 3,060 | -0.16% | 5,400 | 478億6272万 | -1.39% | 29.42 | 6.47 |
| 01/06 | 3,170 | 3,170 | 3,065 | 3,065 | -2.54% | 8,200 | 479億4093万 | -1.26% | 29.47 | 6.48 |
| 2024 | ||||||||||
| 12/30 | 3,160 | 3,165 | 3,135 | 3,145 | -0.32% | 4,200 | 491億9224万 | +1.26% | 30.25 | 7.34 |
| 12/27 | 3,120 | 3,155 | 3,105 | 3,155 | +1.12% | 6,800 | 493億4865万 | +1.61% | 30.34 | 7.36 |
| 12/26 | 3,110 | 3,120 | 3,080 | 3,120 | +0.16% | 9,600 | 488億120万 | +0.55% | 30.01 | 7.28 |
| 12/25 | 3,115 | 3,115 | 3,075 | 3,115 | 0% | 7,000 | 487億2300万 | +0.39% | 29.96 | 7.27 |
| 12/24 | 3,105 | 3,115 | 3,090 | 3,115 | +0.65% | 4,700 | 487億2300万 | +0.42% | 29.96 | 7.27 |
| 12/23 | 3,090 | 3,120 | 3,090 | 3,095 | +0.32% | 5,500 | 484億1017万 | -0.16% | 29.77 | 7.22 |
| 12/20 | 3,125 | 3,125 | 3,085 | 3,085 | -1.28% | 5,700 | 482億5375万 | -0.45% | 29.67 | 7.2 |
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 | 1,848 8/9 | 1,700 1/23 1/22 他3件 | 40,900 9/21 | - | - | +3.1% 2/15 | -4.17% 8/29 |
| 2009年 3月期 | 1,780 5/12 | 704 10/10 | 118,800 3/25 | - | - | +15.38% 11/6 | -38.78% 10/10 |
| 2010年 3月期 | 1,346 8/18 | 951 4/14 | 171,500 3/26 | - | - | +13.07% 5/26 | -14.51% 9/17 |
| 2011年 3月期 | 1,205 4/1 | 617 8/9 | 198,300 3/28 | 169億8196万 | 86億9532万 | +16.81% 9/10 | -20.06% 8/6 |
| 2012年 3月期 | 912 3/27 | 695 8/9 | 120,800 3/27 | 128億5273万 | 97億9457万 | +5.58% 2/28 | -10.12% 8/9 |
| 2013年 3月期 | 1,800 3/25 3/22 | 820 6/4 | 91,500 3/26 | 253億6724万 | 115億5618万 | +19.76% 3/21 | -11.97% 4/2 |
| 2014年 3月期 | 1,923 4/18 | 1,300 6/7 | 156,200 4/18 | 271億67万 | 183億2078万 | +10.51% 7/2 | -15.65% 6/7 |
| 2015年 3月期 | 2,579 3/24 | 1,660 5/16 | 100,500 3/26 | 363億4562万 | 233億9423万 | +8.08% 1/28 | -6.74% 4/20 |
| 2016年 3月期 | 2,425 8/17 | 2,026 8/25 | 135,800 3/28 | 343億941万 | 286億6427万 | +6.63% 12/2 | -9.9% 8/25 |
| 2017年 3月期 | 3,245 3/17 | 1,926 4/11 4/8 | 90,000 3/28 | 472億570万 | 276億9898万 | +14.05% 12/12 | -6.56% 4/14 |
| 2018年 3月期 | 7,670 12/26 | 2,810 4/26 | 161,300 11/17 | 1123億6176万 | 408億7766万 | +28.49% 9/13 | -21.99% 2/16 |
| 2019年 3月期 | 6,930 5/9 | 3,465 12/25 | 63,200 5/9 | 1015億2112万 | 507億8862万 | +14.77% 9/26 | -23.27% 12/25 |
| 2020年 3月期 | 4,975 11/8 | 1,655 3/13 | 227,400 3/12 | 729億2162万 | 242億5834万 | +24.22% 4/20 | -45.13% 3/13 |
| 2021年 3月期 | 4,085 6/8 | 1,616 4/6 | 464,500 4/9 | 598億7634万 | 236億8670万 | +34.12% 5/13 | -19.36% 7/31 |
| 2022年 3月期 | 4,585 11/12 | 2,686 5/13 | 201,600 5/13 | 703億2387万 | 393億7034万 | +18.88% 9/30 | -13.22% 12/20 |
| 2023年 3月期 | 3,785 4/6 | 2,855 5/12 | 158,400 8/12 | 580億8655万 | 438億1429万 | +12.84% 6/8 | -11.59% 5/12 |
| 2024年 3月期 | 3,980 9/15 | 3,020 3/5 | 128,000 8/10 | 621億7282万 | 472億3706万 | +10.18% 8/14 | -7.96% 10/16 |
| 2025年 3月期 | 3,275 2/13 | 2,483 8/5 | 135,200 3/10 | 512億7573万 | 388億3762万 | +5.64% 10/7 | -18.58% 8/5 |
| 最新 | 2,827 2025/5/23 | 30,300 | 442億6152万 | +4.98% 2,693 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/05/23 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
617円（2010/08/09） - 358%（4.58倍）
2,827円（5/23）