株価チャート
株価
5/28
- 前日 (5/27)
- 1,197
- 始値
- 1,199
- 高値
- 1,200
- 安値
- 1,142
- 終値 -3.26%
- 1,158
- 出来高 +1.9%
- 504,100
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,168 - 株価（25日）
移動平均値 - +10.39%
1,049 - 出来高（5日）
移動平均値 - -11.07%
566,880
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,199 | 1,200 | 1,142 | 1,158 | -3.26% | 504,100 | 178億7341万 | +10.39% | 595.77 | 36.94 |
| 05/27 | 1,178 | 1,211 | 1,166 | 1,197 | +1.7% | 494,700 | 184億7536万 | +14.77% | 615.84 | 38.18 |
| 05/26 | 1,180 | 1,188 | 1,163 | 1,177 | -0.25% | 360,900 | 181億6667万 | +13.5% | 605.55 | 37.54 |
| 05/23 | 1,126 | 1,180 | 1,115 | 1,180 | +4.42% | 949,800 | 182億1297万 | +14.67% | 607.09 | 37.64 |
| 05/22 | 1,085 | 1,156 | 1,074 | 1,130 | +3.01% | 524,900 | 174億4123万 | +10.57% | 581.37 | 36.04 |
| 05/21 | 1,102 | 1,114 | 1,076 | 1,097 | -0.18% | 366,400 | 169億3189万 | +7.87% | 564.39 | 34.99 |
| 05/20 | 1,126 | 1,139 | 1,086 | 1,099 | -1.61% | 572,500 | 169億6276万 | +8.38% | 565.42 | 35.05 |
| 05/19 | 1,076 | 1,156 | 1,072 | 1,117 | +4.39% | 678,500 | 172億4058万 | +10.7% | 574.68 | 35.63 |
| 05/16 | 1,095 | 1,122 | 1,045 | 1,070 | -2.73% | 589,500 | 165億1515万 | +6.79% | 550.5 | 34.13 |
| 05/15 | 1,070 | 1,188 | 1,070 | 1,100 | +5.77% | 1,893,400 | 169億7819万 | +10.33% | 565.93 | 35.09 |
| 05/14 | 1,048 | 1,055 | 1,028 | 1,040 | 0% | 375,100 | 160億5211万 | +5.37% | 535.07 | 33.17 |
| 05/13 | 1,033 | 1,044 | 1,016 | 1,040 | +0.87% | 330,100 | 160億5211万 | +5.58% | 535.07 | 33.17 |
| 05/12 | 1,014 | 1,048 | 1,009 | 1,031 | +2.08% | 390,700 | 159億1320万 | +4.67% | 530.43 | 32.89 |
| 05/09 | 1,007 | 1,027 | 998 | 1,010 | +0.3% | 311,500 | 155億8907万 | +2.33% | 519.63 | 32.22 |
| 05/08 | 1,017 | 1,017 | 970 | 1,007 | -0.49% | 622,100 | 155億4276万 | +1.41% | 518.09 | 32.12 |
| 05/07 | 973 | 1,016 | 957 | 1,012 | +8.82% | 1,026,700 | 156億1994万 | +1.3% | 520.66 | 32.28 |
| 05/02 | 933 | 940 | 920 | 930 | -1.38% | 316,000 | 143億5429万 | -7.65% | 478.47 | 29.66 |
| 05/01 | 959 | 963 | 940 | 943 | -2.88% | 338,800 | 145億5494万 | -7% | 485.16 | 30.08 |
| 04/30 | 980 | 994 | 963 | 971 | -1.02% | 252,100 | 149億8711万 | -4.99% | 499.57 | 30.97 |
| 04/28 | 1,002 | 1,019 | 980 | 981 | -2.1% | 372,900 | 151億4146万 | -4.57% | 504.71 | 31.29 |
| 04/25 | 1,010 | 1,025 | 993 | 1,002 | +0.4% | 370,000 | 154億6559万 | -3.19% | 515.51 | 31.96 |
| 04/24 | 1,000 | 1,014 | 985 | 998 | +0.81% | 230,500 | 154億385万 | -4.22% | 513.46 | 31.83 |
| 04/23 | 997 | 998 | 972 | 990 | +1.33% | 361,900 | 152億8037万 | -5.08% | 509.34 | 31.58 |
| 04/22 | 980 | 992 | 967 | 977 | +0.62% | 259,100 | 150億7972万 | -6.51% | 502.65 | 31.16 |
| 04/21 | 1,017 | 1,021 | 963 | 971 | -4.52% | 451,300 | 144億9768万 | -6.9% | 499.57 | 30.97 |
| 04/18 | 1,017 | 1,021 | 993 | 1,017 | -1.36% | 327,800 | 151億8449万 | -2.31% | 523.23 | 32.44 |
| 04/17 | 981 | 1,031 | 972 | 1,031 | +4.56% | 446,300 | 153億9352万 | -0.58% | 530.43 | 32.89 |
| 04/16 | 998 | 1,008 | 971 | 986 | -2.09% | 331,600 | 147億2164万 | -4.36% | 507.28 | 31.45 |
| 04/15 | 1,007 | 1,024 | 999 | 1,007 | +1.31% | 219,100 | 150億3518万 | -2.04% | 518.09 | 32.12 |
| 04/14 | 1,026 | 1,037 | 994 | 994 | -3.02% | 311,500 | 148億4109万 | -2.93% | 511.4 | 31.71 |
| 04/11 | 951 | 1,025 | 930 | 1,025 | +4.49% | 629,200 | 153億394万 | +0.39% | 527.35 | 32.69 |
| 04/10 | 1,000 | 1,000 | 954 | 981 | +6.05% | 573,300 | 146億4699万 | -3.54% | 504.71 | 31.29 |
| 04/09 | 942 | 954 | 895 | 925 | -3.24% | 523,100 | 138億1087万 | -8.78% | 475.9 | 29.5 |
| 04/08 | 895 | 975 | 886 | 956 | +13.67% | 894,200 | 142億7372万 | -5.72% | 491.85 | 30.49 |
| 04/07 | 880 | 902 | 841 | 841 | -15.14% | 948,300 | 125億5669万 | -16.9% | 432.68 | 26.82 |
| 04/04 | 1,028 | 1,048 | 961 | 991 | -5.53% | 879,800 | 147億9629万 | -2.36% | 509.86 | 31.61 |
| 04/03 | 1,007 | 1,088 | 999 | 1,049 | -3.23% | 1,016,500 | 156億6227万 | +3.55% | 539.7 | 33.46 |
| 04/02 | 1,132 | 1,141 | 1,070 | 1,084 | -5.57% | 825,100 | 161億8485万 | +7.54% | 557.7 | 34.58 |
| 04/01 | 1,189 | 1,205 | 1,062 | 1,148 | -2.38% | 1,439,600 | 171億4041万 | +14.69% | 590.63 | 36.62 |
| 03/31 | 1,170 | 1,182 | 1,125 | 1,176 | -1.09% | 1,122,000 | 175億5847万 | +18.55% | 605.04 | 36.29 |
| 03/28 | 1,128 | 1,229 | 1,123 | 1,189 | +5.41% | 2,162,200 | 177億5257万 | +20.96% | 611.72 | 36.69 |
| 03/27 | 1,118 | 1,138 | 1,092 | 1,128 | +0.18% | 762,100 | 168億4180万 | +15.93% | 580.34 | 34.8 |
| 03/26 | 1,140 | 1,168 | 1,107 | 1,126 | -1.05% | 1,072,800 | 168億1194万 | +16.56% | 579.31 | 34.74 |
| 03/25 | 1,160 | 1,177 | 1,122 | 1,138 | +0.44% | 1,403,300 | 169億9110万 | +18.42% | 585.48 | 35.11 |
| 03/24 | 1,170 | 1,229 | 1,131 | 1,133 | -4.23% | 2,352,300 | 169億1645万 | +18.89% | 582.91 | 34.96 |
| 03/21 | 1,330 | 1,330 | 1,138 | 1,183 | +14.85% | 9,467,200 | 176億6298万 | +24.79% | 608.64 | 36.5 |
| 03/19 | 1,053 | 1,074 | 1,019 | 1,030 | -0.68% | 1,328,000 | 153億7859万 | +9.34% | 529.92 | 31.78 |
| 03/18 | 1,052 | 1,060 | 992 | 1,037 | +10.67% | 2,511,500 | 154億8310万 | +10.67% | 533.52 | 32 |
| 03/17 | 918 | 942 | 915 | 937 | +2.18% | 270,200 | 139億9004万 | +0.43% | 482.07 | 28.91 |
| 03/14 | 910 | 932 | 908 | 917 | +0.88% | 223,400 | 136億9142万 | -1.5% | 471.78 | 28.29 |
| 03/13 | 905 | 923 | 900 | 909 | +1.34% | 227,800 | 135億7198万 | -2.05% | 467.67 | 28.05 |
| 03/12 | 897 | 905 | 887 | 897 | -0.22% | 172,600 | 133億9281万 | -2.92% | 461.49 | 27.68 |
| 03/11 | 903 | 905 | 865 | 899 | -1.21% | 366,800 | 134億2267万 | -2.6% | 462.52 | 27.74 |
| 03/10 | 919 | 937 | 902 | 910 | +0.44% | 340,300 | 135億8691万 | -1.41% | 468.18 | 28.08 |
| 03/07 | 912 | 920 | 903 | 906 | -1.95% | 210,800 | 135億2719万 | -1.41% | 466.12 | 27.95 |
| 03/06 | 913 | 936 | 909 | 924 | +1.32% | 219,600 | 137億9594万 | +0.98% | 475.38 | 28.51 |
| 03/05 | 928 | 934 | 908 | 912 | -2.98% | 220,100 | 136億1677万 | +0.22% | 469.21 | 28.14 |
| 03/04 | 913 | 946 | 891 | 940 | +4.44% | 394,600 | 140億3483万 | +3.87% | 483.62 | 29 |
| 03/03 | 912 | 919 | 897 | 900 | -0.33% | 206,600 | 134億3760万 | 0% | 463.04 | 27.77 |
| 02/28 | 935 | 943 | 901 | 903 | -4.95% | 335,700 | 134億8239万 | +0.78% | 464.58 | 27.86 |
| 02/27 | 912 | 956 | 909 | 950 | +3.71% | 286,700 | 141億8414万 | +6.5% | 488.76 | 29.31 |
| 02/26 | 923 | 932 | 897 | 916 | -0.87% | 351,500 | 136億7649万 | +3.39% | 471.27 | 28.26 |
| 02/25 | 908 | 946 | 906 | 924 | +0.11% | 322,900 | 137億9594万 | +4.76% | 475.38 | 28.51 |
| 02/21 | 948 | 982 | 911 | 923 | -2.74% | 709,100 | 137億8101万 | +5.37% | 474.87 | 28.48 |
| 02/20 | 958 | 1,000 | 947 | 949 | +2.26% | 695,500 | 141億6921万 | +8.96% | 488.25 | 29.28 |
| 02/19 | 950 | 951 | 926 | 928 | -2.32% | 281,700 | 138億5566万 | +7.28% | 477.44 | 28.63 |
| 02/18 | 993 | 997 | 940 | 950 | -5% | 632,800 | 141億8414万 | +10.34% | 488.76 | 29.31 |
| 02/17 | 962 | 1,019 | 953 | 1,000 | +4.93% | 581,300 | 149億3067万 | +16.96% | 514.49 | 30.85 |
| 02/14 | 919 | 979 | 908 | 953 | -6.11% | 970,700 | 142億2893万 | +12.51% | 490.3 | 29.4 |
| 02/13 | 1,075 | 1,090 | 975 | 1,015 | +0.59% | 1,755,200 | 151億5463万 | +20.55% | 522.2 | 31.32 |
| 02/12 | 951 | 1,035 | 951 | 1,009 | +11.37% | 2,219,900 | 150億6505万 | +21.13% | 519.12 | 31.13 |
| 02/10 | 925 | 940 | 890 | 906 | -3.31% | 802,200 | 135億2719万 | +9.95% | 466.12 | 27.95 |
| 02/07 | 897 | 940 | 885 | 937 | +5.04% | 901,200 | 139億9004万 | +14.41% | 482.07 | 28.91 |
| 02/06 | 836 | 897 | 832 | 892 | +6.44% | 773,300 | 133億1816万 | +9.45% | 458.92 | 27.52 |
| 02/05 | 826 | 850 | 820 | 838 | +1.45% | 334,600 | 125億1190万 | +3.08% | 431.14 | 25.86 |
| 02/04 | 880 | 887 | 819 | 826 | -4.51% | 969,500 | 123億3273万 | +1.35% | 424.97 | 25.49 |
| 02/03 | 878 | 935 | 863 | 865 | -3.14% | 1,571,900 | 129億1503万 | +6% | 445.03 | 26.69 |
| 01/31 | 854 | 911 | 831 | 893 | +8.64% | 2,338,400 | 133億3309万 | +9.17% | 459.44 | 27.55 |
| 01/30 | 808 | 842 | 807 | 822 | +1.86% | 1,033,200 | 122億7301万 | +0.12% | 422.91 | 25.36 |
| 01/29 | 800 | 810 | 797 | 807 | +1.38% | 235,100 | 120億4905万 | -3% | 415.19 | 24.9 |
| 01/28 | 792 | 820 | 778 | 796 | +0.51% | 326,800 | 118億8481万 | -6.24% | 409.53 | 24.56 |
| 01/27 | 822 | 835 | 792 | 792 | -2.1% | 364,600 | 118億2509万 | -8.33% | 407.47 | 24.44 |
| 01/24 | 799 | 819 | 792 | 809 | +1.63% | 211,300 | 120億7891万 | -8.28% | 416.22 | 24.96 |
| 01/23 | 807 | 813 | 794 | 796 | -1.49% | 175,400 | 118億8481万 | -11.26% | 409.53 | 24.56 |
| 01/22 | 799 | 812 | 791 | 808 | +1.38% | 127,900 | 120億6398万 | -11.4% | 415.7 | 24.93 |
| 01/21 | 810 | 810 | 787 | 797 | -1.6% | 178,400 | 118億9974万 | -13.93% | 410.05 | 24.59 |
| 01/20 | 788 | 810 | 787 | 810 | +2.66% | 108,100 | 120億9384万 | -13.83% | 416.73 | 24.99 |
| 01/17 | 791 | 800 | 780 | 789 | -1% | 214,400 | 117億8030万 | -17.03% | 405.93 | 24.34 |
| 01/16 | 797 | 816 | 782 | 797 | 0% | 340,600 | 118億9974万 | -17.15% | 410.05 | 24.59 |
| 01/15 | 825 | 835 | 796 | 797 | -1.6% | 229,000 | 118億9974万 | -17.92% | 410.05 | 24.59 |
| 01/14 | 812 | 840 | 803 | 810 | +0.87% | 379,400 | 120億9384万 | -17.68% | 416.73 | 24.99 |
| 01/10 | 791 | 807 | 789 | 803 | +0.88% | 224,100 | 119億8933万 | -19.62% | 413.13 | 24.78 |
| 01/09 | 818 | 830 | 791 | 796 | -4.44% | 548,800 | 118億8481万 | -21.42% | 409.53 | 24.56 |
| 01/08 | 809 | 845 | 785 | 833 | +3.74% | 747,600 | 124億3725万 | -18.97% | 428.57 | 25.7 |
| 01/07 | 785 | 811 | 777 | 803 | +4.29% | 344,800 | 119億8933万 | -22.86% | 413.13 | 24.78 |
| 01/06 | 799 | 802 | 770 | 770 | -3.02% | 401,900 | 114億9661万 | -26.94% | 396.15 | 23.76 |
| 2024 | ||||||||||
| 12/30 | 818 | 823 | 794 | 794 | -4.45% | 709,400 | 118億5495万 | -25.72% | - | 129.38 |
| 12/27 | 865 | 878 | 830 | 831 | -1.77% | 364,000 | 124億739万 | -23.41% | - | 135.41 |
| 12/26 | 872 | 886 | 844 | 846 | -4.62% | 404,100 | 126億3135万 | -23.02% | - | 137.86 |
| 12/25 | 871 | 900 | 857 | 887 | +3.5% | 728,900 | 132億4350万 | -20.38% | - | 144.54 |
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 | |
| 2019年 3月期 | 4,180 2/1 | 2,133 12/25 | 2,532,800 12/21 | 424億3579万 | 216億5443万 | +14.15% 2/4 | -6.67% 3/15 |
| 2020年 3月期 | 5,430 5/21 | 1,612 3/17 | 574,400 5/21 | 557億3680万 | 170億2206万 | +37.09% 5/20 | -43.23% 3/16 |
| 2021年 3月期 | 3,485 12/29 | 1,670 11/29 | 3,327,500 6/16 | 379億6790万 | 205億7206万 | +35.01% 5/13 | -18.47% 6/18 |
| 2022年 12月期 | 2,359 4/7 | 1,319 2/24 | 1,317,800 12/6 | 290億5957万 | 162億4823万 | +35.8% 4/5 | -21.26% 2/24 |
| 2023年 12月期 | 1,811 1/4 | 797 12/26 | 980,900 12/5 | 224億2006万 | 114億815万 | +11.56% 6/16 | -16.88% 3/16 |
| 2024年 12月期 | 1,525 3/26 | 585 2/16 | 16,741,500 3/25 | 222億5793万 | 84億9084万 | +67.35% 3/25 | -29.12% 2/16 |
| 最新 | 1,158 2025/5/28 | 504,100 | 178億7341万 | +10.39% 1,049 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -49%（0.51倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/05/28 vs 2024/12/30
- 46%（1.46倍）
- 過去安値
585円（2024/02/16） - 98%（1.98倍）
1,158円（5/28）