株価チャート
株価
5/27
- 前日 (5/26)
- 5,106
- 始値
- 5,130
- 高値
- 5,158
- 安値
- 5,097
- 終値 +0.59%
- 5,136
- 出来高 -13.36%
- 212,000
乖離率
- 株価（5日）
移動平均値 - +1.02%
5,084 - 株価（25日）
移動平均値 - -3.06%
5,298 - 出来高（5日）
移動平均値 - -19.39%
263,000
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 5,130 | 5,158 | 5,097 | 5,136 | +0.59% | 212,000 | 4008億6480万 | -3.06% | 36.36 | 1.85 |
| 05/26 | 5,120 | 5,140 | 5,084 | 5,106 | +0.65% | 244,700 | 3985億2330万 | -3.86% | 36.15 | 1.84 |
| 05/23 | 5,040 | 5,093 | 5,021 | 5,073 | +0.96% | 260,500 | 3959億4765万 | -4.73% | 35.92 | 1.83 |
| 05/22 | 5,057 | 5,098 | 4,850 | 5,025 | -1.08% | 389,600 | 3922億125万 | -5.95% | 35.58 | 1.81 |
| 05/21 | 5,129 | 5,158 | 5,080 | 5,080 | -0.37% | 208,200 | 3964億9400万 | -5.26% | 35.97 | 1.83 |
| 05/20 | 5,200 | 5,212 | 5,093 | 5,099 | -1.94% | 318,900 | 3979億7695万 | -5.13% | 36.1 | 1.84 |
| 05/19 | 5,175 | 5,223 | 5,146 | 5,200 | -0.88% | 210,000 | 4058億6000万 | -3.51% | 36.82 | 1.87 |
| 05/16 | 5,250 | 5,256 | 5,181 | 5,246 | +0.23% | 192,100 | 4094億5030万 | -2.62% | 37.14 | 1.89 |
| 05/15 | 5,175 | 5,245 | 5,165 | 5,234 | +0.52% | 269,200 | 4085億1370万 | -2.82% | 37.06 | 1.89 |
| 05/14 | 5,268 | 5,303 | 5,175 | 5,207 | -2.34% | 346,000 | 4064億635万 | -3.2% | 36.86 | 1.88 |
| 05/13 | 5,281 | 5,348 | 5,213 | 5,332 | +1.89% | 318,800 | 4161億6260万 | -1.02% | 37.75 | 1.92 |
| 05/12 | 5,103 | 5,262 | 5,085 | 5,233 | -1.52% | 548,300 | 4084億3565万 | -2.93% | 37.05 | 1.89 |
| 05/09 | 5,360 | 5,384 | 5,305 | 5,314 | -0.84% | 317,700 | 4147億5770万 | -1.61% | 37.62 | 1.91 |
| 05/08 | 5,350 | 5,359 | 5,309 | 5,359 | -0.11% | 186,900 | 4182億6995万 | -0.98% | 37.94 | 1.93 |
| 05/07 | 5,358 | 5,381 | 5,334 | 5,365 | +0.13% | 235,700 | 4187億3825万 | -1.11% | 37.98 | 1.93 |
| 05/02 | 5,313 | 5,384 | 5,313 | 5,358 | +0.64% | 222,200 | 4181億9190万 | -1.54% | 37.93 | 1.93 |
| 05/01 | 5,420 | 5,423 | 5,310 | 5,324 | -2.26% | 224,300 | 4155億3820万 | -2.51% | 37.69 | 1.92 |
| 04/30 | 5,430 | 5,456 | 5,410 | 5,447 | +0.04% | 176,300 | 4251億3835万 | -0.57% | 38.56 | 1.96 |
| 04/28 | 5,410 | 5,484 | 5,403 | 5,445 | -0.09% | 162,200 | 4249億8225万 | -0.86% | 38.55 | 1.96 |
| 04/25 | 5,450 | 5,483 | 5,432 | 5,450 | -0.16% | 173,100 | 4253億7250万 | -1.02% | 38.59 | 1.96 |
| 04/24 | 5,530 | 5,560 | 5,456 | 5,459 | -1.27% | 161,200 | 4260億7495万 | -1.12% | 38.65 | 1.97 |
| 04/23 | 5,532 | 5,565 | 5,523 | 5,529 | +0.84% | 165,400 | 4315億3845万 | -0.14% | 39.14 | 1.99 |
| 04/22 | 5,500 | 5,527 | 5,477 | 5,483 | +0.11% | 121,300 | 4279億4815万 | -1.15% | 38.82 | 1.98 |
| 04/21 | 5,511 | 5,511 | 5,431 | 5,477 | +0.09% | 111,900 | 4274億7985万 | -1.42% | 38.78 | 1.97 |
| 04/18 | 5,472 | 5,491 | 5,438 | 5,472 | +0.46% | 113,600 | 4270億8960万 | -1.64% | 38.74 | 1.97 |
| 04/17 | 5,474 | 5,480 | 5,427 | 5,447 | -0.26% | 177,800 | 4251億3835万 | -2.19% | 38.56 | 1.96 |
| 04/16 | 5,453 | 5,494 | 5,422 | 5,461 | -1.12% | 189,200 | 4262億3105万 | -2.1% | 38.66 | 1.97 |
| 04/15 | 5,540 | 5,540 | 5,471 | 5,523 | +0.36% | 283,600 | 4310億7015万 | -1.06% | 39.1 | 1.99 |
| 04/14 | 5,461 | 5,518 | 5,424 | 5,503 | +1.81% | 241,300 | 4295億915万 | -1.49% | 38.96 | 1.98 |
| 04/11 | 5,278 | 5,405 | 5,229 | 5,405 | -0.66% | 352,400 | 4218億6025万 | -3.31% | 38.27 | 1.95 |
| 04/10 | 5,449 | 5,449 | 5,303 | 5,441 | +5.26% | 387,400 | 4246億7005万 | -2.82% | 38.52 | 1.96 |
| 04/09 | 5,192 | 5,197 | 5,105 | 5,169 | -0.88% | 221,600 | 4034億4045万 | -7.8% | 36.6 | 1.86 |
| 04/08 | 5,101 | 5,250 | 5,069 | 5,215 | +3.21% | 392,800 | 4070億3075万 | -7.24% | 36.92 | 1.88 |
| 04/07 | 5,233 | 5,280 | 5,050 | 5,053 | -6.62% | 746,400 | 3943億8665万 | -10.33% | 35.77 | 1.82 |
| 04/04 | 5,390 | 5,484 | 5,390 | 5,411 | -0.44% | 405,600 | 4223億2855万 | -4.28% | 38.31 | 1.95 |
| 04/03 | 5,374 | 5,449 | 5,357 | 5,435 | -0.98% | 285,600 | 4242億175万 | -3.98% | 38.48 | 1.96 |
| 04/02 | 5,604 | 5,617 | 5,489 | 5,489 | -1.72% | 313,700 | 4284億1645万 | -3.14% | 38.86 | 1.98 |
| 04/01 | 5,644 | 5,693 | 5,574 | 5,585 | -1.52% | 276,600 | 4359億925万 | -1.53% | 39.54 | 2.01 |
| 03/31 | 5,730 | 5,763 | 5,650 | 5,671 | -2.36% | 390,200 | 4426億2155万 | 0% | 40.15 | 2.04 |
| 03/28 | 5,800 | 5,809 | 5,732 | 5,808 | -0.22% | 279,600 | 4533億1440万 | +2.43% | 41.12 | 2.09 |
| 03/27 | 5,741 | 5,821 | 5,725 | 5,821 | +1.13% | 281,600 | 4543億2905万 | +2.75% | 41.21 | 2.1 |
| 03/26 | 5,775 | 5,818 | 5,742 | 5,756 | -0.62% | 265,800 | 4492億5580万 | +1.66% | 40.75 | 2.07 |
| 03/25 | 5,800 | 5,835 | 5,772 | 5,792 | -0.14% | 181,300 | 4520億6560万 | +2.37% | 41.01 | 2.09 |
| 03/24 | 5,779 | 5,865 | 5,760 | 5,800 | -0.17% | 240,400 | 4526億9000万 | +2.58% | 41.06 | 2.09 |
| 03/21 | 5,873 | 5,885 | 5,801 | 5,810 | -1.07% | 332,100 | 4534億7050万 | +2.83% | 41.13 | 2.09 |
| 03/19 | 5,773 | 5,873 | 5,756 | 5,873 | +1.73% | 224,300 | 4583億8765万 | +4.11% | 41.58 | 2.12 |
| 03/18 | 5,725 | 5,829 | 5,710 | 5,773 | +1.1% | 250,000 | 4505億8265万 | +2.41% | 40.87 | 2.08 |
| 03/17 | 5,630 | 5,718 | 5,630 | 5,710 | +1.13% | 234,400 | 4456億6550万 | +1.31% | 40.43 | 2.06 |
| 03/14 | 5,600 | 5,649 | 5,585 | 5,646 | +0.27% | 197,800 | 4406億7030万 | +0.12% | 39.97 | 2.03 |
| 03/13 | 5,634 | 5,683 | 5,631 | 5,631 | -0.57% | 210,600 | 4394億9955万 | -0.19% | 39.87 | 2.03 |
| 03/12 | 5,570 | 5,670 | 5,550 | 5,663 | +1.6% | 253,000 | 4419億9715万 | +0.32% | 40.09 | 2.04 |
| 03/11 | 5,578 | 5,631 | 5,508 | 5,574 | -0.69% | 309,000 | 4350億5070万 | -1.31% | 39.46 | 2.01 |
| 03/10 | 5,635 | 5,651 | 5,594 | 5,613 | 0% | 165,600 | 4380億9465万 | -0.78% | 39.74 | 2.02 |
| 03/07 | 5,600 | 5,643 | 5,583 | 5,613 | -0.28% | 177,000 | 4380億9465万 | -0.92% | 39.74 | 2.02 |
| 03/06 | 5,618 | 5,630 | 5,583 | 5,629 | +0.2% | 201,500 | 4393億4345万 | -0.72% | 39.85 | 2.03 |
| 03/05 | 5,600 | 5,626 | 5,558 | 5,618 | +0.92% | 203,000 | 4384億8490万 | -1.04% | 39.77 | 2.02 |
| 03/04 | 5,585 | 5,585 | 5,512 | 5,567 | +0.38% | 148,500 | 4345億435万 | -2.06% | 39.41 | 2.01 |
| 03/03 | 5,500 | 5,560 | 5,479 | 5,546 | +0.84% | 228,100 | 4328億6530万 | -2.55% | 39.27 | 2 |
| 02/28 | 5,545 | 5,545 | 5,482 | 5,500 | -1.31% | 340,700 | 4292億7500万 | -3.47% | 38.94 | 1.98 |
| 02/27 | 5,600 | 5,604 | 5,550 | 5,573 | -0.55% | 217,100 | 4349億7265万 | -2.31% | 39.46 | 2.01 |
| 02/26 | 5,600 | 5,644 | 5,587 | 5,604 | -0.28% | 194,000 | 4373億9220万 | -1.86% | 39.68 | 2.02 |
| 02/25 | 5,627 | 5,627 | 5,586 | 5,620 | +1.04% | 206,700 | 4386億4100万 | -1.63% | 39.79 | 2.02 |
| 02/21 | 5,610 | 5,655 | 5,544 | 5,562 | -1.61% | 328,100 | 4341億1410万 | -2.75% | 39.38 | 2 |
| 02/20 | 5,687 | 5,687 | 5,625 | 5,653 | -0.6% | 260,800 | 4412億1665万 | -1.22% | 40.02 | 2.04 |
| 02/19 | 5,677 | 5,720 | 5,609 | 5,687 | -0.92% | 366,900 | 4438億7035万 | -0.66% | 40.26 | 2.05 |
| 02/18 | 5,650 | 5,771 | 5,640 | 5,740 | +1.61% | 248,000 | 4480億700万 | +0.24% | 40.64 | 2.07 |
| 02/17 | 5,686 | 5,724 | 5,636 | 5,649 | -0.89% | 271,700 | 4409億445万 | -1.47% | 39.99 | 2.04 |
| 02/14 | 5,725 | 5,725 | 5,666 | 5,700 | +0.16% | 301,900 | 4448億8500万 | -0.75% | 40.36 | 2.05 |
| 02/13 | 5,615 | 5,766 | 5,615 | 5,691 | +1.83% | 490,600 | 4441億8255万 | -1.13% | 40.29 | 2.05 |
| 02/12 | 5,730 | 5,739 | 5,408 | 5,589 | -3.39% | 1,199,000 | 4362億2145万 | -3.1% | 39.57 | 2.01 |
| 02/10 | 5,744 | 5,826 | 5,738 | 5,785 | +0.71% | 236,900 | 4515億1925万 | -0.05% | 40.96 | 2.08 |
| 02/07 | 5,753 | 5,818 | 5,732 | 5,744 | -0.55% | 251,600 | 4483億1920万 | -1.07% | 40.67 | 2.07 |
| 02/06 | 5,740 | 5,797 | 5,740 | 5,776 | +0.79% | 164,600 | 4508億1680万 | -0.93% | 40.89 | 2.08 |
| 02/05 | 5,707 | 5,746 | 5,706 | 5,731 | +0.42% | 210,000 | 4473億455万 | -1.97% | 40.57 | 2.06 |
| 02/04 | 5,780 | 5,780 | 5,707 | 5,707 | -0.51% | 222,100 | 4454億3135万 | -2.51% | 40.4 | 2.06 |
| 02/03 | 5,760 | 5,769 | 5,726 | 5,736 | -0.93% | 208,500 | 4476億9480万 | -2.2% | 40.61 | 2.07 |
| 01/31 | 5,792 | 5,844 | 5,762 | 5,790 | -0.26% | 193,400 | 4519億950万 | -1.46% | 40.99 | 2.09 |
| 01/30 | 5,741 | 5,830 | 5,736 | 5,805 | +0.9% | 188,300 | 4530億8025万 | -1.33% | 41.1 | 2.09 |
| 01/29 | 5,786 | 5,786 | 5,714 | 5,753 | -0.81% | 211,300 | 4490億2165万 | -2.31% | 40.73 | 2.07 |
| 01/28 | 5,807 | 5,925 | 5,781 | 5,800 | +0.28% | 288,200 | 4526億9000万 | -1.63% | 41.06 | 2.09 |
| 01/27 | 5,797 | 5,805 | 5,747 | 5,784 | +0.42% | 159,500 | 4514億4120万 | -2.02% | 40.95 | 2.08 |
| 01/24 | 5,705 | 5,787 | 5,700 | 5,760 | +0.86% | 229,800 | 4495億6800万 | -2.59% | 40.78 | 2.08 |
| 01/23 | 5,650 | 5,728 | 5,645 | 5,711 | +0.65% | 296,500 | 4457億4355万 | -3.56% | 40.43 | 2.06 |
| 01/22 | 5,740 | 5,743 | 5,657 | 5,674 | -0.56% | 225,400 | 4428億5570万 | -4.41% | 40.17 | 2.04 |
| 01/21 | 5,698 | 5,785 | 5,653 | 5,706 | +0.58% | 281,600 | 4453億5330万 | -4.08% | 40.4 | 2.06 |
| 01/20 | 5,739 | 5,811 | 5,673 | 5,673 | -1.56% | 282,400 | 4427億7765万 | -4.83% | 40.16 | 2.04 |
| 01/17 | 5,666 | 5,807 | 5,661 | 5,763 | +1.71% | 300,900 | 4498億215万 | -3.6% | 40.8 | 2.08 |
| 01/16 | 5,687 | 5,724 | 5,655 | 5,666 | -0.54% | 247,000 | 4422億3130万 | -5.38% | 40.11 | 2.04 |
| 01/15 | 5,755 | 5,769 | 5,692 | 5,697 | -0.23% | 207,100 | 4446億5085万 | -5.11% | 40.33 | 2.05 |
| 01/14 | 5,860 | 5,860 | 5,710 | 5,710 | -3.51% | 378,100 | 4456億6550万 | -5.13% | 40.43 | 2.06 |
| 01/10 | 5,912 | 5,974 | 5,896 | 5,918 | +0.1% | 185,000 | 4618億9990万 | -1.86% | 41.9 | 2.13 |
| 01/09 | 5,980 | 5,983 | 5,904 | 5,912 | -1.65% | 197,800 | 4614億3160万 | -1.96% | 41.86 | 2.13 |
| 01/08 | 6,067 | 6,101 | 6,011 | 6,011 | +0.22% | 384,700 | 4691億5855万 | -0.35% | 42.56 | 2.17 |
| 01/07 | 6,080 | 6,085 | 5,979 | 5,998 | -1.58% | 377,400 | 4681億4390万 | -0.56% | 42.47 | 2.16 |
| 01/06 | 6,200 | 6,220 | 6,083 | 6,094 | -2.18% | 268,000 | 4756億3670万 | +1.04% | 43.14 | 2.2 |
| 2024 | ||||||||||
| 12/30 | 6,310 | 6,310 | 6,190 | 6,230 | -1.69% | 351,500 | 4862億5150万 | +3.33% | 46 | 2.18 |
| 12/27 | 6,161 | 6,350 | 6,107 | 6,337 | +2.66% | 535,500 | 4946億285万 | +5.28% | 46.79 | 2.21 |
| 12/26 | 6,100 | 6,173 | 6,035 | 6,173 | +3.8% | 634,900 | 4818億265万 | +2.97% | 45.58 | 2.16 |
| 12/25 | 6,013 | 6,013 | 5,918 | 5,947 | -0.7% | 304,500 | 4641億6335万 | -0.47% | 43.92 | 2.08 |
| 12/24 | 6,050 | 6,061 | 5,962 | 5,989 | -0.08% | 204,200 | 4674億4145万 | +0.39% | 44.23 | 2.09 |
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 | 2,320 4,640 5/14 | 1,680 3,360 11/13 | 1,570,400 785,200 1/18 | - | - | +12.55% 12/5 | -12.72% 3/17 |
| 2009年 3月期 | 2,045 4,090 4/8 | 1,400 2,800 10/28 | 1,972,000 986,000 5/15 | - | - | +12.96% 11/25 | -12.76% 9/22 |
| 2010年 3月期 | 2,105 4,210 8/26 | 1,540 3,080 5/8 | 747,600 373,800 6/10 | - | - | +11.81% 8/26 | -5.38% 11/12 |
| 2011年 3月期 | 2,060 4,120 2/1 | 1,608 3,215 3/15 | 484,000 242,000 5/10 | 1752億300万 | 1367億1787万 | +4.37% 8/30 | -13.05% 3/15 |
| 2012年 3月期 | 2,115 4,230 10/3 | 1,853 3,705 4/26 3,705 4/14 | 426,000 213,000 11/2 | 1798億8075万 | 1575億5512万 | +7.15% 5/7 | -4.96% 8/9 |
| 2013年 3月期 | 2,335 4,670 3/26 | 1,955 3,910 4/6 | 455,000 227,500 3/13 | 1985億9175万 | 1662億7275万 | +14% 4/16 | -6.53% 7/27 |
| 2014年 3月期 | 3,000 6,000 1/6 | 2,180 4,360 4/2 | 549,800 274,900 4/5 | 2551億5000万 | 1854億900万 | +8.5% 7/4 | -11.57% 6/6 |
| 2015年 3月期 | 4,465 8,930 3/11 | 2,875 5,750 4/11 | 829,400 414,700 5/30 | 3797億4825万 | 2445億1875万 | +10.96% 2/2 | -7.67% 10/17 |
| 2016年 3月期 | 5,610 10/27 | 3,910 7,820 5/14 7,820 5/13 | 814,400 407,200 5/10 | 4771億3050万 | 3325億4550万 | +12.3% 7/21 | -13.43% 9/8 |
| 2017年 12月期 | 7,650 12/26 | 4,865 1/25 | 459,800 6/20 | 6276億8250万 | 4137億6825万 | +10.13% 5/15 | -8.75% 2/6 |
| 2018年 12月期 | 10,250 7/18 | 6,550 12/25 | 3,809,100 5/31 | 8410億1250万 | 5374億2750万 | +19.81% 4/9 | -18.22% 8/16 |
| 2019年 12月期 | 9,870 4/15 | 6,650 1/24 | 581,500 2/1 | 8098億3350万 | 5456億3250万 | +17.5% 2/18 | -9.14% 5/13 |
| 2020年 12月期 | 13,120 12/15 | 7,220 3/13 | 666,800 5/29 | 1兆764億 | 5924億100万 | +20.23% 3/30 | -11.05% 2/3 |
| 2021年 12月期 | 12,720 1/7 | 8,320 8/20 8/17 | 717,500 5/27 | 1兆436億 | 6826億5600万 | +10.63% 11/1 | -10.06% 2/26 |
| 2022年 12月期 | 10,470 3/25 | 7,660 10/24 | 786,200 7/28 | 8590億6350万 | 6285億300万 | +9.73% 2/17 | -9.58% 6/16 |
| 2023年 12月期 | 9,410 2/1 | 6,070 10/30 | 4,677,400 11/30 | 7344億5050万 | 4737億6350万 | +8.71% 11/9 | -8.81% 2/22 |
| 2024年 12月期 | 6,866 1/29 1/15 他2件 | 4,700 3/26 | 37,761,800 3/26 | 5358億9130万 | 3668億3500万 | +8.88% 7/29 | -17.72% 3/27 |
| 最新 | 5,136 2025/5/27 | 212,000 | 4008億6480万 | -3.06% 5,298 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/05/27 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
1,137円（2002/02/20） - 352%（4.52倍）
5,136円（5/27）