株価チャート
株価
5/30
- 前日 (5/29)
- 4,030
- 始値
- 3,975
- 高値
- 4,030
- 安値
- 3,940
- 終値 -1.12%
- 3,985
- 出来高 -51.17%
- 85,300
乖離率
- 株価（5日）
移動平均値 - +1.66%
3,920 - 株価（25日）
移動平均値 - +7.79%
3,697 - 出来高（5日）
移動平均値 - -44.04%
152,440
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 | 3,975 | 4,030 | 3,940 | 3,985 | -1.12% | 85,300 | 943億9668万 | +7.79% | 30.45 | 4.28 |
| 05/29 | 3,880 | 4,030 | 3,875 | 4,030 | +2.81% | 174,700 | 954億6264万 | +9.36% | 30.79 | 4.33 |
| 05/28 | 3,860 | 3,970 | 3,820 | 3,920 | +1.95% | 279,100 | 928億5696万 | +6.7% | 29.95 | 4.21 |
| 05/27 | 3,835 | 3,870 | 3,820 | 3,845 | +0.65% | 113,100 | 910億8036万 | +4.94% | 29.38 | 4.13 |
| 05/26 | 3,785 | 3,870 | 3,785 | 3,820 | +1.06% | 110,000 | 904億8816万 | +4.51% | 29.19 | 4.1 |
| 05/23 | 3,845 | 3,870 | 3,775 | 3,780 | -0.79% | 68,000 | 895億4064万 | +3.7% | 28.88 | 4.06 |
| 05/22 | 3,750 | 3,850 | 3,740 | 3,810 | +1.06% | 78,600 | 902億5128万 | +4.81% | 29.11 | 4.09 |
| 05/21 | 3,780 | 3,815 | 3,750 | 3,770 | +0.94% | 90,900 | 893億376万 | +4.06% | 28.8 | 4.05 |
| 05/20 | 3,755 | 3,755 | 3,715 | 3,735 | -0.13% | 45,100 | 884億7468万 | +3.52% | 28.54 | 4.01 |
| 05/19 | 3,745 | 3,780 | 3,710 | 3,740 | +0.67% | 63,300 | 885億9312万 | +4% | 28.58 | 4.02 |
| 05/16 | 3,645 | 3,730 | 3,630 | 3,715 | +1.23% | 46,500 | 880億92万 | +3.89% | 28.38 | 3.99 |
| 05/15 | 3,650 | 3,745 | 3,645 | 3,670 | +0.96% | 70,200 | 869億3496万 | +3.15% | 28.04 | 3.94 |
| 05/14 | 3,650 | 3,650 | 3,590 | 3,635 | -0.55% | 39,700 | 861億588万 | +3.06% | 27.77 | 3.91 |
| 05/13 | 3,690 | 3,700 | 3,640 | 3,655 | -0.27% | 48,200 | 865億7964万 | +4.25% | 27.93 | 3.93 |
| 05/12 | 3,650 | 3,680 | 3,615 | 3,665 | +0.83% | 54,300 | 868億1652万 | +5.16% | 28 | 3.94 |
| 05/09 | 3,590 | 3,650 | 3,565 | 3,635 | +1.68% | 62,100 | 861億588万 | +4.79% | 27.77 | 3.91 |
| 05/08 | 3,540 | 3,580 | 3,515 | 3,575 | +1.56% | 46,900 | 846億8460万 | +3.5% | 27.32 | 3.84 |
| 05/07 | 3,535 | 3,560 | 3,515 | 3,520 | -0.71% | 43,100 | 833億8176万 | +2.21% | 26.89 | 3.78 |
| 05/02 | 3,545 | 3,570 | 3,520 | 3,545 | +0.14% | 38,900 | 839億7396万 | +3.05% | 27.09 | 3.81 |
| 05/01 | 3,550 | 3,555 | 3,495 | 3,540 | -0.14% | 43,700 | 838億5552万 | +3.06% | 27.05 | 3.8 |
| 04/30 | 3,565 | 3,590 | 3,535 | 3,545 | -1.12% | 70,900 | 839億7396万 | +3.38% | 27.09 | 3.81 |
| 04/28 | 3,550 | 3,615 | 3,550 | 3,585 | +1.41% | 58,000 | 849億2148万 | +4.76% | 27.39 | 3.85 |
| 04/25 | 3,500 | 3,555 | 3,500 | 3,535 | 0% | 83,400 | 837億3708万 | +3.54% | 27.01 | 3.8 |
| 04/24 | 3,635 | 3,645 | 3,520 | 3,535 | -2.75% | 64,800 | 837億3708万 | +3.73% | 27.01 | 3.8 |
| 04/23 | 3,675 | 3,710 | 3,620 | 3,635 | -1.22% | 86,700 | 861億588万 | +6.85% | 27.77 | 3.91 |
| 04/22 | 3,780 | 3,810 | 3,665 | 3,680 | -2.39% | 88,800 | 871億7184万 | +8.46% | 28.12 | 3.95 |
| 04/21 | 3,725 | 3,830 | 3,720 | 3,770 | +2.72% | 136,800 | 893億376万 | +11.54% | 28.8 | 4.05 |
| 04/18 | 3,650 | 3,700 | 3,645 | 3,670 | +1.38% | 74,600 | 869億3496万 | +9.13% | 28.04 | 3.94 |
| 04/17 | 3,580 | 3,625 | 3,580 | 3,620 | +1.83% | 61,700 | 857億5056万 | +8.03% | 27.66 | 3.89 |
| 04/16 | 3,560 | 3,585 | 3,540 | 3,555 | +0.28% | 60,000 | 842億1084万 | +6.41% | 27.16 | 3.82 |
| 04/15 | 3,530 | 3,565 | 3,510 | 3,545 | +1% | 74,400 | 839億7396万 | +6.46% | 27.09 | 3.81 |
| 04/14 | 3,400 | 3,530 | 3,390 | 3,510 | +3.39% | 102,500 | 831億4488万 | +5.6% | 26.82 | 3.77 |
| 04/11 | 3,370 | 3,395 | 3,285 | 3,395 | -0.59% | 87,100 | 804億2076万 | +2.26% | 25.94 | 3.65 |
| 04/10 | 3,390 | 3,430 | 3,275 | 3,415 | +4.75% | 131,900 | 808億9452万 | +2.8% | 26.09 | 3.67 |
| 04/09 | 3,190 | 3,270 | 3,165 | 3,260 | +0.15% | 107,700 | 772億2288万 | -1.93% | 24.91 | 3.5 |
| 04/08 | 3,290 | 3,305 | 3,160 | 3,255 | +12.51% | 250,200 | 771億444万 | -2.28% | 24.87 | 3.5 |
| 04/07 | 2,810 | 2,992 | 2,800 | 2,893 | -6.68% | 179,700 | 685億2938万 | -13.38% | 22.1 | 3.11 |
| 04/04 | 3,090 | 3,110 | 3,045 | 3,100 | -1.59% | 95,000 | 734億3280万 | -7.79% | 23.69 | 3.33 |
| 04/03 | 3,085 | 3,190 | 3,085 | 3,150 | -3.37% | 83,600 | 746億1720万 | -6.69% | 24.07 | 3.39 |
| 04/02 | 3,295 | 3,325 | 3,230 | 3,260 | +0.15% | 82,400 | 772億2288万 | -3.78% | 24.91 | 3.5 |
| 04/01 | 3,345 | 3,385 | 3,255 | 3,255 | -1.96% | 85,500 | 771億444万 | -4.26% | 24.87 | 3.5 |
| 03/31 | 3,375 | 3,385 | 3,305 | 3,320 | -2.78% | 72,500 | 786億4416万 | -2.7% | 25.37 | 3.57 |
| 03/28 | 3,445 | 3,445 | 3,400 | 3,415 | -0.58% | 50,900 | 808億9452万 | -0.2% | 26.09 | 3.67 |
| 03/27 | 3,400 | 3,435 | 3,395 | 3,435 | +1.18% | 50,200 | 813億6828万 | +0.2% | 26.25 | 3.69 |
| 03/26 | 3,360 | 3,420 | 3,360 | 3,395 | +1.19% | 42,900 | 804億2076万 | -1.05% | 25.94 | 3.65 |
| 03/25 | 3,390 | 3,390 | 3,345 | 3,355 | -0.74% | 37,100 | 794億7324万 | -2.3% | 25.63 | 3.61 |
| 03/24 | 3,410 | 3,410 | 3,360 | 3,380 | -0.44% | 34,600 | 800億6544万 | -1.77% | 25.83 | 3.63 |
| 03/21 | 3,380 | 3,415 | 3,375 | 3,395 | 0% | 44,600 | 804億2076万 | -1.54% | 25.94 | 3.65 |
| 03/19 | 3,395 | 3,405 | 3,390 | 3,395 | +0.15% | 19,100 | 804億2076万 | -1.74% | 25.94 | 3.65 |
| 03/18 | 3,380 | 3,410 | 3,360 | 3,390 | +0.59% | 35,400 | 803億232万 | -2.02% | 25.9 | 3.64 |
| 03/17 | 3,365 | 3,415 | 3,360 | 3,370 | +0.6% | 37,000 | 798億2856万 | -2.69% | 25.75 | 3.62 |
| 03/14 | 3,350 | 3,380 | 3,330 | 3,350 | -0.3% | 30,500 | 793億5480万 | -3.37% | 25.6 | 3.6 |
| 03/13 | 3,355 | 3,395 | 3,330 | 3,360 | 0% | 54,300 | 795億9168万 | -3.17% | 25.67 | 3.61 |
| 03/12 | 3,285 | 3,400 | 3,285 | 3,360 | +2.28% | 94,100 | 795億9168万 | -3.2% | 25.67 | 3.61 |
| 03/11 | 3,335 | 3,340 | 3,250 | 3,285 | -3.24% | 79,000 | 778億1508万 | -5.47% | 25.1 | 3.53 |
| 03/10 | 3,435 | 3,440 | 3,355 | 3,395 | -0.59% | 60,600 | 804億2076万 | -2.58% | 25.94 | 3.65 |
| 03/07 | 3,415 | 3,420 | 3,345 | 3,415 | -0.73% | 71,900 | 808億9452万 | -2.21% | 26.09 | 3.67 |
| 03/06 | 3,470 | 3,480 | 3,435 | 3,440 | -0.58% | 38,700 | 814億8672万 | -1.69% | 26.28 | 3.7 |
| 03/05 | 3,490 | 3,490 | 3,445 | 3,460 | +0.29% | 37,200 | 819億6048万 | -1.28% | 26.44 | 3.72 |
| 03/04 | 3,485 | 3,485 | 3,405 | 3,450 | -1% | 43,700 | 817億2360万 | -1.65% | 26.36 | 3.71 |
| 03/03 | 3,445 | 3,490 | 3,425 | 3,485 | +1.16% | 61,300 | 825億5268万 | -0.66% | 26.63 | 3.75 |
| 02/28 | 3,425 | 3,460 | 3,390 | 3,445 | 0% | 75,800 | 816億516万 | -1.74% | 26.32 | 3.7 |
| 02/27 | 3,470 | 3,470 | 3,420 | 3,445 | -0.14% | 49,900 | 816億516万 | -1.74% | 26.32 | 3.7 |
| 02/26 | 3,530 | 3,530 | 3,390 | 3,450 | -3.09% | 101,300 | 817億2360万 | -1.63% | 26.36 | 3.7 |
| 02/25 | 3,525 | 3,560 | 3,500 | 3,560 | +0.42% | 43,100 | 843億2928万 | +1.57% | 27.2 | 3.82 |
| 02/21 | 3,550 | 3,590 | 3,515 | 3,545 | -0.84% | 51,100 | 839億7396万 | +1.31% | 27.09 | 3.81 |
| 02/20 | 3,550 | 3,615 | 3,550 | 3,575 | 0% | 82,400 | 846億8460万 | +2.32% | 27.32 | 3.84 |
| 02/19 | 3,500 | 3,575 | 3,495 | 3,575 | +1.85% | 45,800 | 846億8460万 | +2.38% | 27.32 | 3.84 |
| 02/18 | 3,485 | 3,540 | 3,480 | 3,510 | +1.45% | 46,100 | 831億4488万 | +0.6% | 26.82 | 3.77 |
| 02/17 | 3,580 | 3,585 | 3,460 | 3,460 | -1.7% | 64,400 | 819億6048万 | -0.94% | 26.44 | 3.72 |
| 02/14 | 3,555 | 3,580 | 3,520 | 3,520 | -1.12% | 40,900 | 833億8176万 | +0.57% | 26.89 | 3.78 |
| 02/13 | 3,570 | 3,580 | 3,540 | 3,560 | -0.28% | 38,400 | 843億2928万 | +1.45% | 27.2 | 3.82 |
| 02/12 | 3,575 | 3,590 | 3,535 | 3,570 | +0.99% | 56,700 | 845億6616万 | +1.42% | 27.28 | 3.83 |
| 02/10 | 3,460 | 3,565 | 3,460 | 3,535 | +2.61% | 62,400 | 837億3708万 | +0.26% | 27.01 | 3.8 |
| 02/07 | 3,480 | 3,515 | 3,445 | 3,445 | -1.29% | 48,200 | 816億516万 | -2.68% | 26.32 | 3.7 |
| 02/06 | 3,405 | 3,495 | 3,405 | 3,490 | +2.2% | 54,800 | 826億7112万 | -1.27% | 26.67 | 3.75 |
| 02/05 | 3,420 | 3,460 | 3,385 | 3,415 | +0.59% | 77,500 | 808億9452万 | -3.18% | 26.09 | 3.67 |
| 02/04 | 3,500 | 3,515 | 3,370 | 3,395 | -1.88% | 93,700 | 804億2076万 | -3.58% | 25.94 | 3.65 |
| 02/03 | 3,550 | 3,550 | 3,445 | 3,460 | -2.12% | 97,300 | 819億6048万 | -1.56% | 26.44 | 3.72 |
| 01/31 | 3,550 | 3,550 | 3,475 | 3,535 | -0.7% | 108,500 | 837億3708万 | +0.77% | 27.01 | 3.8 |
| 01/30 | 3,585 | 3,600 | 3,550 | 3,560 | -0.7% | 416,400 | 843億2928万 | +1.86% | 27.2 | 3.82 |
| 01/29 | 3,600 | 3,600 | 3,545 | 3,585 | -0.28% | 111,000 | 849億2148万 | +2.9% | 27.39 | 3.85 |
| 01/28 | 3,535 | 3,595 | 3,510 | 3,595 | +1.99% | 97,300 | 851億5836万 | +3.57% | 27.47 | 3.86 |
| 01/27 | 3,475 | 3,595 | 3,450 | 3,525 | +2.17% | 156,900 | 835億20万 | +1.88% | 26.93 | 3.79 |
| 01/24 | 3,445 | 3,475 | 3,425 | 3,450 | +0.29% | 75,500 | 817億2360万 | +0.03% | 26.36 | 3.7 |
| 01/23 | 3,445 | 3,495 | 3,440 | 3,440 | -0.15% | 118,100 | 814億8672万 | -0.03% | 26.28 | 3.69 |
| 01/22 | 3,485 | 3,495 | 3,390 | 3,445 | -1.01% | 107,100 | 816億516万 | +0.5% | 26.32 | 3.7 |
| 01/21 | 3,410 | 3,495 | 3,390 | 3,480 | +2.2% | 104,700 | 824億3424万 | +1.87% | 26.59 | 3.74 |
| 01/20 | 3,400 | 3,430 | 3,390 | 3,405 | +0.44% | 103,800 | 806億5764万 | +0.09% | 26.02 | 3.66 |
| 01/17 | 3,470 | 3,490 | 3,385 | 3,390 | -1.17% | 102,400 | 803億232万 | +0.06% | 25.9 | 3.64 |
| 01/16 | 3,530 | 3,540 | 3,430 | 3,430 | -2.56% | 99,000 | 812億4984万 | +1.75% | 26.21 | 3.68 |
| 01/15 | 3,535 | 3,570 | 3,500 | 3,520 | +0.57% | 111,200 | 833億8176万 | +5.01% | 26.89 | 3.78 |
| 01/14 | 3,610 | 3,615 | 3,500 | 3,500 | -3.18% | 136,200 | 829億800万 | +5.17% | 26.74 | 3.76 |
| 01/10 | 3,660 | 3,675 | 3,595 | 3,615 | -0.69% | 110,500 | 856億3212万 | +9.35% | 27.62 | 3.88 |
| 01/09 | 3,705 | 3,720 | 3,625 | 3,640 | -2.8% | 137,100 | 862億2432万 | +11.08% | 27.81 | 3.91 |
| 01/08 | 3,835 | 3,840 | 3,680 | 3,745 | -2.47% | 213,000 | 887億1156万 | +15.48% | 28.61 | 4.02 |
| 01/07 | 3,780 | 3,890 | 3,775 | 3,840 | +3.23% | 298,800 | 909億6192万 | +19.78% | 29.34 | 4.12 |
| 01/06 | 3,890 | 3,940 | 3,720 | 3,720 | -3.88% | 441,600 | 881億1936万 | +17.5% | 28.42 | 3.99 |
| 2024 | ||||||||||
| 12/30 | 3,715 | 3,875 | 3,670 | 3,870 | +16.39% | 952,900 | 916億7256万 | +23.64% | 29.57 | 4.16 |
| 12/27 | 3,275 | 3,350 | 3,270 | 3,325 | +1.22% | 199,900 | 787億6260万 | +7.64% | 25.4 | 3.57 |
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 5月期 | 743 1,485 5/20 | 233 465 12/21 | 2,935,400 1,467,700 4/14 | - | - | +44.43% 2/14 | -13.62% 3/25 |
| 2009年 5月期 | 900 1,799 7/29 | 467 933 10/28 | 2,477,400 1,238,700 6/24 | - | - | +23.39% 7/28 | -22.13% 10/10 |
| 2010年 5月期 | 899 1,798 8/18 | 463 926 11/27 | 1,756,400 878,200 6/30 | - | - | +21.14% 7/7 | -19.76% 10/5 |
| 2011年 5月期 | 960 1,920 2/15 | 511 1,022 6/10 | 1,499,800 749,900 6/29 | 227億4048万 | 121億456万 | +15.34% 1/19 | -24.21% 3/15 |
| 2012年 5月期 | 1,319 2,638 10/11 | 933 1,866 6/1 | 1,047,800 523,900 9/27 | 312億4447万 | 221億90万 | +10.71% 10/7 | -10.93% 12/15 |
| 2013年 5月期 | 1,548 3,095 8/16 | 1,067 2,133 5/31 | 1,160,000 580,000 12/26 | 366億5718万 | 252億6325万 | +8.78% 8/16 | -13.19% 6/7 |
| 2014年 5月期 | 1,538 3,075 4/8 | 975 1,950 6/7 | 876,400 438,200 12/25 | 364億2030万 | 230億9580万 | +18.58% 1/17 | -7.94% 10/8 |
| 2015年 5月期 | 1,915 3,830 3/24 | 1,348 2,695 6/2 | 437,000 218,500 7/1 | 453億6252万 | 319億1958万 | +15.18% 3/23 | -10.11% 10/17 |
| 2016年 5月期 | 2,290 4,580 12/2 | 1,650 3,300 2/12 | 503,800 251,900 6/30 | 542億4552万 | 390億8520万 | +13.54% 7/7 | -13.14% 8/25 |
| 2017年 5月期 | 1,985 3,970 5/24 | 1,484 2,968 8/19 | 245,200 122,600 9/30 | 470億2068万 | 351億5299万 | +7.68% 11/22 | -11.39% 7/8 |
| 2018年 5月期 | 1,965 3,930 6/5 | 1,565 3,130 2/15 | 397,800 198,900 7/3 | 465億4692万 | 370億7172万 | +4.72% 5/14 | -6.85% 12/4 |
| 2019年 5月期 | 1,805 3,610 7/30 | 1,276 2,551 12/25 | 268,200 134,100 10/4 | 427億5684万 | 302億1404万 | +8.93% 9/25 | -17.9% 12/25 |
| 2020年 5月期 | 1,995 3,990 5/19 | 1,396 2,792 3/13 | 305,600 152,800 5/29 | 472億5756万 | 330億6844万 | +12.06% 5/11 | -18.78% 3/13 |
| 2021年 5月期 | 3,220 6,440 9/23 | 1,668 3,335 7/2 | 489,400 244,700 7/14 | 762億7536万 | 394億9974万 | +26.44% 9/23 | -8.16% 1/12 |
| 2022年 5月期 | 5,235 10,470 12/9 | 2,685 5,370 6/1 | 375,600 187,800 12/29 | 1240億668万 | 636億228万 | +21.88% 10/19 | -18.72% 5/9 |
| 2023年 5月期 | 4,200 8,400 8/15 | 2,880 5,760 6/17 | 631,200 315,600 7/1 | 994億8960万 | 682億2144万 | +18.87% 7/7 | -8.68% 10/7 |
| 2024年 5月期 | 3,475 6,950 7/6 | 2,203 4,405 5/30 4,405 4/19 | 664,200 332,100 7/7 | 823億1580万 | 521億7282万 | +3.53% 6/27 | -10.42% 4/19 |
| 最新 | 3,985 2025/5/30 | 85,300 | 943億9668万 | +7.79% 3,697 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- -31%（0.69倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- 141%（2.41倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/05/30 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
221円（2003/03/12） - 1707%（18.07倍）
3,985円（5/30）