株価チャート
株価
5/27
- 前日 (5/26)
- 654
- 始値
- 644
- 高値
- 652
- 安値
- 642
- 終値 -0.92%
- 648
- 出来高 -76.37%
- 319,600
乖離率
- 株価（5日）
移動平均値 - -15.18%
764 - 株価（25日）
移動平均値 - -11.23%
730 - 出来高（5日）
移動平均値 - -24.65%
424,160
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 | 644 | 652 | 642 | 648 | -0.92% | 319,600 | 115億6013万 | -11.23% | 16.49 | 2.05 |
| 05/26 | 715 | 723 | 638 | 654 | -12.21% | 1,352,500 | 116億6717万 | -10.41% | 16.64 | 2.07 |
| 05/23 | 745 | 745 | 745 | 745 | -16.76% | 46,800 | 132億9058万 | +2.19% | 18.96 | 2.36 |
| 05/22 | 879 | 904 | 868 | 895 | +2.05% | 129,600 | 159億6654万 | +23.62% | 22.78 | 2.83 |
| 05/21 | 859 | 938 | 858 | 877 | +2.1% | 272,300 | 156億4542万 | +22.83% | 22.32 | 2.77 |
| 05/20 | 862 | 862 | 836 | 859 | +0.23% | 133,200 | 153億2431万 | +22.19% | 21.86 | 2.72 |
| 05/19 | 799 | 863 | 776 | 857 | +8.89% | 219,800 | 152億8863万 | +23.67% | 21.81 | 2.71 |
| 05/16 | 778 | 792 | 764 | 787 | +1.03% | 40,200 | 140億3985万 | +15.57% | 20.03 | 2.49 |
| 05/15 | 753 | 795 | 744 | 779 | +1.83% | 85,400 | 138億9713万 | +15.58% | 19.82 | 2.46 |
| 05/14 | 741 | 768 | 718 | 765 | +3.1% | 99,600 | 136億4737万 | +15.04% | 19.47 | 2.42 |
| 05/13 | 760 | 760 | 737 | 742 | -1.46% | 45,100 | 132億3706万 | +12.42% | 18.88 | 2.35 |
| 05/12 | 720 | 758 | 720 | 753 | +5.91% | 106,600 | 134億3330万 | +14.44% | 19.16 | 2.38 |
| 05/09 | 708 | 715 | 703 | 711 | +1.14% | 51,300 | 126億8403万 | +8.55% | 18.09 | 2.25 |
| 05/08 | 696 | 703 | 690 | 703 | +0.72% | 20,100 | 125億4131万 | +7.33% | 17.89 | 2.22 |
| 05/07 | 693 | 708 | 676 | 698 | +0.14% | 98,000 | 124億5211万 | +6.56% | 17.76 | 2.21 |
| 05/02 | 691 | 697 | 682 | 697 | +1.46% | 32,200 | 124億3427万 | +6.09% | 17.74 | 2.21 |
| 05/01 | 690 | 691 | 684 | 687 | 0% | 16,400 | 122億5588万 | +4.25% | 17.48 | 2.17 |
| 04/30 | 696 | 697 | 683 | 687 | -1.29% | 21,700 | 122億5588万 | +3.93% | 17.48 | 2.17 |
| 04/28 | 700 | 705 | 696 | 696 | +0.87% | 43,400 | 124億1643万 | +4.82% | 17.71 | 2.2 |
| 04/25 | 695 | 695 | 680 | 690 | +2.22% | 24,400 | 123億939万 | +3.76% | 17.56 | 2.18 |
| 04/24 | 684 | 684 | 673 | 675 | -0.44% | 12,000 | 120億4180万 | +1.05% | 17.18 | 2.14 |
| 04/23 | 674 | 680 | 666 | 678 | +2.42% | 18,400 | 120億9532万 | +1.19% | 17.25 | 2.15 |
| 04/22 | 663 | 675 | 662 | 662 | +0.15% | 24,700 | 118億988万 | -1.49% | 16.85 | 2.09 |
| 04/21 | 658 | 665 | 655 | 661 | +0.92% | 31,700 | 117億9204万 | -1.93% | 16.82 | 2.09 |
| 04/18 | 637 | 655 | 635 | 655 | +3.15% | 38,900 | 116億8501万 | -2.96% | 16.67 | 2.07 |
| 04/17 | 624 | 635 | 624 | 635 | +1.6% | 7,100 | 113億2821万 | -6.34% | 16.16 | 2.01 |
| 04/16 | 635 | 640 | 624 | 625 | -1.57% | 31,800 | 111億4981万 | -8.09% | 15.91 | 1.98 |
| 04/15 | 629 | 635 | 626 | 635 | +0.95% | 25,100 | 113億2821万 | -6.89% | 16.16 | 2.01 |
| 04/14 | 624 | 636 | 617 | 629 | +2.44% | 41,900 | 112億2117万 | -8.18% | 16.01 | 1.99 |
| 04/11 | 589 | 621 | 574 | 614 | +1.82% | 90,300 | 109億5358万 | -10.76% | 15.63 | 1.94 |
| 04/10 | 616 | 620 | 597 | 603 | +6.54% | 104,300 | 107億5734万 | -12.86% | 15.35 | 1.91 |
| 04/09 | 579 | 579 | 557 | 566 | -5.19% | 95,500 | 100億9727万 | -18.68% | 14.4 | 1.79 |
| 04/08 | 591 | 617 | 590 | 597 | +7.18% | 108,300 | 106億5030万 | -14.96% | 15.19 | 1.89 |
| 04/07 | 590 | 592 | 557 | 557 | -12.97% | 172,600 | 99億3671万 | -21.1% | 14.18 | 1.76 |
| 04/04 | 670 | 670 | 629 | 640 | -6.84% | 155,600 | 114億1741万 | -10.11% | 16.29 | 2.03 |
| 04/03 | 677 | 694 | 672 | 687 | -1.58% | 67,400 | 122億5588万 | -3.92% | 17.48 | 2.17 |
| 04/02 | 713 | 713 | 695 | 698 | -1.13% | 62,400 | 124億5211万 | -2.51% | 17.76 | 2.21 |
| 04/01 | 707 | 715 | 704 | 706 | -0.14% | 18,600 | 125億9483万 | -1.53% | 17.97 | 2.23 |
| 03/31 | 721 | 721 | 706 | 707 | -3.55% | 41,500 | 126億1267万 | -1.39% | 17.99 | 2.24 |
| 03/28 | 740 | 749 | 730 | 733 | -2.14% | 33,000 | 130億7650万 | +1.95% | 18.65 | 2.32 |
| 03/27 | 741 | 753 | 736 | 749 | +0.4% | 35,100 | 133億6194万 | +4.03% | 19.06 | 2.37 |
| 03/26 | 750 | 751 | 740 | 746 | 0% | 26,500 | 133億842万 | +3.47% | 18.98 | 2.36 |
| 03/25 | 734 | 748 | 727 | 746 | +2.47% | 46,800 | 133億842万 | +3.47% | 18.98 | 2.36 |
| 03/24 | 766 | 766 | 720 | 728 | -3.7% | 91,200 | 129億8730万 | +0.83% | 18.53 | 2.3 |
| 03/21 | 727 | 765 | 722 | 756 | +3.42% | 385,300 | 134億8682万 | +4.56% | 19.24 | 2.39 |
| 03/19 | 731 | 745 | 726 | 731 | -0.14% | 43,000 | 130億4082万 | +1.25% | 18.6 | 2.31 |
| 03/18 | 705 | 754 | 705 | 732 | +3.68% | 169,100 | 130億5866万 | +1.39% | 18.63 | 2.32 |
| 03/17 | 702 | 709 | 697 | 706 | +0.57% | 41,400 | 125億9483万 | -2.35% | 17.97 | 2.23 |
| 03/14 | 702 | 709 | 696 | 702 | -1.13% | 35,200 | 125億2347万 | -3.04% | 17.87 | 2.22 |
| 03/13 | 691 | 710 | 691 | 710 | +2.9% | 37,000 | 126億6619万 | -2.07% | 18.07 | 2.25 |
| 03/12 | 688 | 694 | 683 | 690 | -0.29% | 44,100 | 123億939万 | -4.96% | 17.56 | 2.18 |
| 03/11 | 691 | 693 | 677 | 692 | -1% | 126,500 | 123億4507万 | -4.95% | 17.61 | 2.19 |
| 03/10 | 702 | 706 | 697 | 699 | -0.71% | 57,600 | 124億6995万 | -4.38% | 17.79 | 2.21 |
| 03/07 | 709 | 711 | 700 | 704 | -1.81% | 52,600 | 125億5915万 | -3.96% | 17.92 | 2.23 |
| 03/06 | 713 | 717 | 707 | 717 | +1.27% | 45,500 | 127億9107万 | -2.58% | 18.25 | 2.27 |
| 03/05 | 698 | 716 | 695 | 708 | +1.43% | 80,700 | 126億3051万 | -4.07% | 18.02 | 2.24 |
| 03/04 | 702 | 707 | 697 | 698 | -1.27% | 70,400 | 124億5211万 | -5.68% | 17.76 | 2.21 |
| 03/03 | 712 | 717 | 702 | 707 | 0% | 50,900 | 126億1267万 | -4.72% | 17.99 | 2.24 |
| 02/28 | 718 | 718 | 705 | 707 | -1.53% | 31,900 | 126億1267万 | -4.72% | 17.99 | 2.24 |
| 02/27 | 720 | 720 | 709 | 718 | +0.14% | 25,800 | 128億891万 | -3.36% | 18.27 | 2.27 |
| 02/26 | 717 | 717 | 697 | 717 | +0.56% | 67,100 | 127億9107万 | -3.5% | 18.25 | 2.27 |
| 02/25 | 724 | 724 | 711 | 713 | -1.11% | 42,500 | 127億1971万 | -4.17% | 18.15 | 2.26 |
| 02/21 | 741 | 741 | 718 | 721 | -2.83% | 40,600 | 128億6243万 | -3.09% | 18.35 | 2.28 |
| 02/20 | 756 | 758 | 742 | 742 | -1.85% | 16,900 | 132億3706万 | -0.27% | 18.88 | 2.35 |
| 02/19 | 772 | 775 | 756 | 756 | -2.33% | 34,500 | 134億8682万 | +1.75% | 19.24 | 2.39 |
| 02/18 | 768 | 790 | 767 | 774 | +1.57% | 67,600 | 138億793万 | +4.45% | 19.7 | 2.45 |
| 02/17 | 761 | 770 | 751 | 762 | +0.79% | 22,000 | 135億9385万 | +3.25% | 19.39 | 2.41 |
| 02/14 | 760 | 763 | 748 | 756 | -0.92% | 22,100 | 134億8682万 | +2.58% | 19.24 | 2.39 |
| 02/13 | 734 | 767 | 726 | 763 | +4.38% | 45,100 | 136億1169万 | +3.67% | 19.42 | 2.41 |
| 02/12 | 737 | 737 | 730 | 731 | -0.68% | 17,500 | 130億4082万 | -0.54% | 18.6 | 2.31 |
| 02/10 | 731 | 745 | 731 | 736 | -0.67% | 19,700 | 131億3002万 | +0.27% | 18.73 | 2.33 |
| 02/07 | 733 | 742 | 727 | 741 | +1.09% | 33,800 | 132億1922万 | +0.82% | 18.86 | 2.34 |
| 02/06 | 722 | 735 | 722 | 733 | +1.95% | 22,100 | 130億7650万 | -0.14% | 18.65 | 2.32 |
| 02/05 | 725 | 728 | 706 | 719 | -3.75% | 85,300 | 128億2675万 | -2.04% | 18.3 | 2.27 |
| 02/04 | 755 | 760 | 746 | 747 | +0.95% | 56,300 | 133億2626万 | +1.91% | 19.01 | 2.36 |
| 02/03 | 751 | 752 | 740 | 740 | -2.5% | 31,900 | 132億138万 | +1.09% | 18.83 | 2.34 |
| 01/31 | 761 | 767 | 750 | 759 | -0.52% | 32,200 | 135億4033万 | +3.83% | 19.32 | 2.4 |
| 01/30 | 769 | 769 | 759 | 763 | -0.78% | 17,100 | 136億1169万 | +4.52% | 19.42 | 2.41 |
| 01/29 | 780 | 780 | 769 | 769 | -0.52% | 40,500 | 137億1873万 | +5.63% | 19.57 | 2.43 |
| 01/28 | 746 | 779 | 743 | 773 | +3.48% | 88,900 | 137億9009万 | +6.47% | 19.67 | 2.45 |
| 01/27 | 758 | 758 | 742 | 747 | +0.4% | 28,900 | 133億2626万 | +3.03% | 19.01 | 2.36 |
| 01/24 | 731 | 745 | 731 | 744 | +3.62% | 43,200 | 132億7274万 | +2.62% | 18.93 | 2.35 |
| 01/23 | 727 | 727 | 713 | 718 | -1.24% | 40,500 | 128億891万 | -0.97% | 18.27 | 2.27 |
| 01/22 | 739 | 739 | 722 | 727 | -0.27% | 17,800 | 129億6946万 | +0.14% | 18.5 | 2.3 |
| 01/21 | 732 | 737 | 728 | 729 | -1.88% | 22,300 | 130億514万 | +0.14% | 18.55 | 2.31 |
| 01/20 | 704 | 745 | 704 | 743 | +5.24% | 66,300 | 132億5490万 | +1.92% | 18.91 | 2.35 |
| 01/17 | 712 | 713 | 704 | 706 | -0.56% | 21,400 | 125億9483万 | -3.29% | 17.97 | 2.23 |
| 01/16 | 725 | 729 | 710 | 710 | -2.47% | 52,000 | 126億6619万 | -3.14% | 18.07 | 2.25 |
| 01/15 | 695 | 729 | 695 | 728 | +4.75% | 101,700 | 129億8730万 | -1.22% | 18.53 | 2.3 |
| 01/14 | 713 | 722 | 694 | 695 | -2.8% | 87,500 | 123億9859万 | -5.95% | 17.69 | 2.2 |
| 01/10 | 720 | 720 | 715 | 715 | -1.24% | 31,200 | 127億5539万 | -3.77% | 18.2 | 2.26 |
| 01/09 | 746 | 746 | 723 | 724 | -3.08% | 57,400 | 129億1595万 | -2.95% | 18.43 | 2.29 |
| 01/08 | 728 | 762 | 724 | 747 | +2.33% | 98,800 | 133億2626万 | -0.27% | 19.01 | 2.36 |
| 01/07 | 723 | 731 | 707 | 730 | +2.24% | 104,000 | 130億2298万 | -2.8% | 18.58 | 2.31 |
| 01/06 | 740 | 745 | 714 | 714 | -3.9% | 90,000 | 127億3755万 | -5.31% | 18.17 | 2.26 |
| 2024 | ||||||||||
| 12/30 | 727 | 748 | 727 | 743 | +1.36% | 55,100 | 132億5490万 | -1.98% | 18.91 | 2.44 |
| 12/27 | 725 | 745 | 725 | 733 | +2.09% | 79,000 | 130億7650万 | -3.81% | 18.65 | 2.4 |
| 12/26 | 716 | 734 | 715 | 718 | +0.42% | 124,200 | 128億891万 | -6.27% | 18.27 | 2.36 |
| 12/25 | 720 | 729 | 710 | 715 | +0.14% | 106,800 | 127億5539万 | -7.26% | 18.2 | 2.35 |
| 12/24 | 712 | 714 | 699 | 714 | 0% | 150,800 | 127億3755万 | -7.87% | 18.17 | 2.34 |
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 | |
| 2015年 3月期 | 726 1,451 3/27 | 315 630 2/6 | 3,508,800 1,754,400 3/26 | - | - | +46.57% 3/26 | -5.12% 5/7 |
| 2016年 3月期 | 612 1,224 4/13 | 285 570 1/21 | 590,800 295,400 4/2 | 113億5572万 | 52億8820万 | +11.84% 10/23 | -23.04% 8/24 |
| 2017年 3月期 | 764 1,528 2/3 | 315 629 6/27 | 1,108,000 554,000 2/3 | 141億7610万 | 58億3558万 | +30.92% 8/8 | -16.67% 11/9 |
| 2018年 3月期 | 1,277 2,554 2/2 | 520 1,040 4/12 | 450,800 225,400 2/6 | 237億3165万 | 96億4865万 | +21.54% 4/9 | -8.2% 2/14 |
| 2019年 3月期 | 2,018 4,035 8/1 | 1,108 12/25 | 511,000 10/30 | 374億9303万 | 197億5044万 | +18.08% 3/27 | -23.86% 10/29 |
| 2020年 3月期 | 7,680 2/26 | 1,739 4/10 | 807,100 10/31 | 1369億6366万 | 309億9821万 | +36.78% 8/13 | -29.34% 3/23 |
| 2021年 3月期 | 19,550 1/22 | 4,945 4/6 | 752,400 5/19 | 3487億3896万 | 881億8819万 | +32.28% 5/25 | -20.36% 2/24 |
| 2022年 3月期 | 16,990 4/16 | 3,350 3/15 | 652,400 2/15 | 3030億7288万 | 597億6302万 | +22.7% 9/10 | -23.78% 2/21 |
| 2023年 3月期 | 5,160 4/5 | 1,674 12/8 | 10,596,100 6/9 | 920億5290万 | 298億6367万 | +17.95% 3/7 | -47.68% 6/20 6/16 |
| 2024年 3月期 | 2,467 9/13 | 1,238 2/5 | 2,255,800 8/2 | 440億1056万 | 220億8556万 | +22.55% 8/23 | -31.19% 10/16 |
| 2025年 3月期 | 1,334 4/1 | 677 3/11 | 391,200 8/5 | 237億9817万 | 120億7748万 | +6.5% 5/7 | -31.56% 8/5 |
| 最新 | 648 2025/5/27 | 319,600 | 115億6013万 | -11.23% 730 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 305%（4.05倍）
- 2020/12/30 vs 2019/12/30
- 239%（3.39倍）
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/05/27 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
285円（2016/01/21） - 127%（2.27倍）
648円（5/27）