株価チャート
株価
5/28
- 前日 (5/27)
- 879
- 始値
- 881
- 高値
- 881
- 安値
- 871
- 終値 -0.46%
- 875
- 出来高 +9.14%
- 59,700
乖離率
- 株価（5日）
移動平均値 - +0.46%
871 - 株価（25日）
移動平均値 - +0.69%
869 - 出来高（5日）
移動平均値 - -24.07%
78,620
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 | 881 | 881 | 871 | 875 | -0.46% | 59,700 | 510億5527万 | +0.69% | 43.77 | 1.83 |
| 05/27 | 874 | 880 | 873 | 879 | +0.57% | 54,700 | 512億8866万 | +1.03% | 43.97 | 1.84 |
| 05/26 | 863 | 877 | 863 | 874 | +1.63% | 77,100 | 509億9692万 | +0.34% | 43.72 | 1.83 |
| 05/23 | 864 | 872 | 856 | 860 | -0.81% | 76,300 | 501億8003万 | -1.49% | 43.02 | 1.8 |
| 05/22 | 852 | 871 | 847 | 867 | +1.52% | 125,300 | 505億8847万 | -0.91% | 43.37 | 1.81 |
| 05/21 | 856 | 862 | 854 | 854 | -0.23% | 61,300 | 498億2994万 | -2.62% | 42.72 | 1.79 |
| 05/20 | 863 | 867 | 853 | 856 | -0.81% | 90,400 | 499億4664万 | -2.62% | 42.82 | 1.79 |
| 05/19 | 867 | 872 | 856 | 863 | -0.46% | 69,200 | 503億5508万 | -1.93% | 43.17 | 1.81 |
| 05/16 | 851 | 872 | 848 | 867 | +1.52% | 102,200 | 505億8847万 | -1.59% | 43.37 | 1.81 |
| 05/15 | 844 | 862 | 842 | 854 | +0.71% | 109,700 | 498億2994万 | -3.06% | 42.72 | 1.79 |
| 05/14 | 850 | 855 | 841 | 848 | -0.47% | 78,500 | 494億7985万 | -3.53% | 42.42 | 1.77 |
| 05/13 | 865 | 865 | 850 | 852 | -0.35% | 61,500 | 497億1324万 | -3.18% | 42.62 | 1.78 |
| 05/12 | 851 | 867 | 850 | 855 | +0.47% | 94,000 | 498億8829万 | -2.95% | 42.77 | 1.79 |
| 05/09 | 865 | 865 | 848 | 851 | -2.18% | 99,200 | 496億5489万 | -3.41% | 42.57 | 1.78 |
| 05/08 | 855 | 870 | 845 | 870 | +2.35% | 144,800 | 507億6352万 | -1.36% | 43.52 | 1.82 |
| 05/07 | 844 | 860 | 844 | 850 | +0.71% | 106,400 | 495億9654万 | -3.74% | 42.52 | 1.78 |
| 05/02 | 838 | 852 | 833 | 844 | +0.36% | 131,600 | 492億4645万 | -4.63% | 42.22 | 1.77 |
| 05/01 | 848 | 850 | 838 | 841 | -1.52% | 166,700 | 490億7140万 | -5.29% | 42.07 | 1.76 |
| 04/30 | 850 | 858 | 842 | 854 | -0.12% | 156,000 | 498億2994万 | -4.04% | 42.72 | 1.79 |
| 04/28 | 850 | 863 | 844 | 855 | -3.72% | 472,600 | 498億8829万 | -4.15% | 42.77 | 1.79 |
| 04/25 | 904 | 905 | 888 | 888 | -1.66% | 261,400 | 518億1380万 | -0.56% | 44.42 | 1.86 |
| 04/24 | 920 | 920 | 903 | 903 | -1.85% | 136,500 | 526億8903万 | +1.23% | 45.17 | 1.89 |
| 04/23 | 920 | 922 | 917 | 920 | 0% | 119,800 | 536億8096万 | +3.14% | 46.02 | 1.93 |
| 04/22 | 915 | 921 | 914 | 920 | +0.22% | 71,700 | 536億8096万 | +3.37% | 46.02 | 1.93 |
| 04/21 | 923 | 926 | 911 | 918 | 0% | 127,900 | 535億6427万 | +3.49% | 45.92 | 1.92 |
| 04/18 | 909 | 918 | 903 | 918 | +2.11% | 101,200 | 535億6427万 | +3.96% | 45.92 | 1.92 |
| 04/17 | 912 | 913 | 896 | 899 | -1.43% | 98,000 | 524億5564万 | +2.16% | 44.97 | 1.88 |
| 04/16 | 911 | 917 | 908 | 912 | +0.33% | 70,900 | 532億1417万 | +3.87% | 45.62 | 1.91 |
| 04/15 | 920 | 925 | 909 | 909 | -0.66% | 98,900 | 530億3913万 | +3.89% | 45.47 | 1.9 |
| 04/14 | 912 | 925 | 912 | 915 | +0.66% | 136,800 | 533億8922万 | +4.93% | 45.77 | 1.92 |
| 04/11 | 889 | 909 | 880 | 909 | +1.68% | 138,500 | 530億3913万 | +4.6% | 45.47 | 1.9 |
| 04/10 | 897 | 899 | 885 | 894 | +3% | 144,500 | 521億6389万 | +3.23% | 44.72 | 1.87 |
| 04/09 | 862 | 876 | 860 | 868 | -0.91% | 148,000 | 506億4682万 | +0.58% | 43.42 | 1.82 |
| 04/08 | 840 | 878 | 838 | 876 | +8.01% | 184,900 | 511億1361万 | +1.74% | 43.82 | 1.83 |
| 04/07 | 830 | 837 | 807 | 811 | -5.59% | 333,300 | 473億2094万 | -5.48% | 40.57 | 1.7 |
| 04/04 | 870 | 887 | 853 | 859 | -2.16% | 204,000 | 501億2168万 | +0.35% | 42.97 | 1.8 |
| 04/03 | 850 | 878 | 850 | 878 | +1.86% | 232,800 | 512億3031万 | +2.93% | 43.92 | 1.84 |
| 04/02 | 886 | 891 | 862 | 862 | -2.71% | 215,300 | 502億9673万 | +1.65% | 43.12 | 1.8 |
| 04/01 | 890 | 896 | 880 | 886 | -0.45% | 177,900 | 516億9710万 | +4.98% | 44.32 | 1.85 |
| 03/31 | 900 | 911 | 889 | 890 | -1.98% | 306,300 | 519億3050万 | +5.95% | 44.52 | 1.86 |
| 03/28 | 910 | 918 | 904 | 908 | +0.11% | 214,200 | 529億8078万 | +8.74% | 45.42 | 1.9 |
| 03/27 | 899 | 907 | 895 | 907 | +1% | 229,300 | 529億2243万 | +9.41% | 45.37 | 1.9 |
| 03/26 | 888 | 898 | 885 | 898 | +1.24% | 167,400 | 523億9729万 | +9.11% | 44.92 | 1.88 |
| 03/25 | 880 | 888 | 878 | 887 | +0.8% | 89,900 | 517億5545万 | +8.44% | 44.37 | 1.86 |
| 03/24 | 881 | 884 | 878 | 880 | -0.11% | 89,200 | 513億4701万 | +8.24% | 44.02 | 1.84 |
| 03/21 | 884 | 884 | 873 | 881 | -0.34% | 132,600 | 514億536万 | +9.03% | 44.07 | 1.84 |
| 03/19 | 876 | 889 | 872 | 884 | +0.91% | 178,600 | 515億8040万 | +10.09% | 44.22 | 1.85 |
| 03/18 | 857 | 876 | 852 | 876 | +3.42% | 231,800 | 511億1361万 | +9.77% | 43.82 | 1.83 |
| 03/17 | 850 | 880 | 842 | 847 | +2.42% | 740,400 | 494億2150万 | +6.68% | 42.37 | 1.77 |
| 03/14 | 849 | 849 | 827 | 827 | -1.19% | 297,100 | 482億5452万 | +4.68% | 41.37 | 1.73 |
| 03/13 | 849 | 849 | 835 | 837 | -1.53% | 102,000 | 488億3801万 | +6.35% | 41.87 | 1.75 |
| 03/12 | 841 | 850 | 838 | 850 | +1.07% | 134,900 | 495億9654万 | +8.56% | 42.52 | 1.78 |
| 03/11 | 830 | 844 | 829 | 841 | +1.33% | 149,000 | 490億7140万 | +8.1% | 42.07 | 1.76 |
| 03/10 | 838 | 841 | 820 | 830 | -0.36% | 116,600 | 484億2957万 | +7.37% | 41.52 | 1.74 |
| 03/07 | 828 | 840 | 821 | 833 | 0% | 117,900 | 486億461万 | +8.18% | 41.67 | 1.74 |
| 03/06 | 838 | 843 | 823 | 833 | -0.36% | 193,000 | 486億461万 | +8.75% | 41.67 | 1.74 |
| 03/05 | 813 | 836 | 813 | 836 | +2.96% | 239,100 | 487億7966万 | +9.71% | 41.82 | 1.75 |
| 03/04 | 788 | 815 | 788 | 812 | +3.18% | 259,800 | 473億7929万 | +7.12% | 40.62 | 1.7 |
| 03/03 | 784 | 788 | 781 | 787 | +2.34% | 115,700 | 459億2056万 | +4.38% | 39.37 | 1.65 |
| 02/28 | 777 | 782 | 765 | 769 | -1.28% | 98,600 | 448億7028万 | +2.4% | 38.46 | 1.61 |
| 02/27 | 771 | 784 | 770 | 779 | +1.3% | 78,000 | 454億5377万 | +4.14% | 38.97 | 1.63 |
| 02/26 | 763 | 769 | 760 | 769 | +0.79% | 60,100 | 448億7028万 | +3.22% | 38.46 | 1.61 |
| 02/25 | 765 | 767 | 759 | 763 | -0.52% | 53,300 | 445億2019万 | +2.83% | 38.16 | 1.6 |
| 02/21 | 764 | 774 | 763 | 767 | -0.9% | 75,800 | 447億5359万 | +3.79% | 38.36 | 1.61 |
| 02/20 | 770 | 782 | 770 | 774 | +0.52% | 120,100 | 451億6203万 | +5.16% | 38.71 | 1.62 |
| 02/19 | 755 | 770 | 753 | 770 | +1.85% | 99,600 | 449億2863万 | +5.19% | 38.51 | 1.61 |
| 02/18 | 761 | 761 | 756 | 756 | -0.66% | 59,300 | 441億1175万 | +3.7% | 37.81 | 1.58 |
| 02/17 | 760 | 763 | 757 | 761 | +0.26% | 108,700 | 444億349万 | +4.68% | 38.06 | 1.59 |
| 02/14 | 761 | 761 | 756 | 759 | -0.26% | 64,300 | 442億8679万 | +4.69% | 37.96 | 1.59 |
| 02/13 | 765 | 770 | 759 | 761 | -0.13% | 99,600 | 444億349万 | +5.26% | 38.06 | 1.59 |
| 02/12 | 764 | 771 | 762 | 762 | 0% | 111,000 | 444億6184万 | +5.69% | 38.11 | 1.59 |
| 02/10 | 754 | 763 | 753 | 762 | +0.93% | 74,200 | 444億6184万 | +5.98% | 38.11 | 1.59 |
| 02/07 | 758 | 760 | 749 | 755 | +0.27% | 58,800 | 440億5340万 | +5.3% | 37.76 | 1.58 |
| 02/06 | 751 | 759 | 750 | 753 | +0.4% | 104,400 | 439億3670万 | +5.17% | 37.66 | 1.58 |
| 02/05 | 740 | 752 | 740 | 750 | +2.6% | 110,600 | 437億6166万 | +5.04% | 37.51 | 1.57 |
| 02/04 | 735 | 738 | 728 | 731 | -0.27% | 69,400 | 426億5303万 | +2.67% | 36.56 | 1.53 |
| 02/03 | 726 | 737 | 721 | 733 | +0.96% | 148,700 | 427億6972万 | +3.24% | 36.66 | 1.53 |
| 01/31 | 743 | 743 | 725 | 726 | -2.29% | 91,700 | 423億6128万 | +2.4% | 36.31 | 1.52 |
| 01/30 | 738 | 751 | 737 | 743 | +0.81% | 144,400 | 433億5321万 | +4.94% | 37.16 | 1.56 |
| 01/29 | 734 | 737 | 725 | 737 | +0.27% | 93,000 | 430億312万 | +4.24% | 36.86 | 1.54 |
| 01/28 | 735 | 738 | 731 | 735 | +0.14% | 106,700 | 428億8642万 | +3.96% | 36.76 | 1.54 |
| 01/27 | 725 | 734 | 723 | 734 | +2.09% | 161,800 | 428億2807万 | +3.82% | 36.71 | 1.54 |
| 01/24 | 709 | 722 | 709 | 719 | +1.41% | 122,300 | 419億5284万 | +1.84% | 35.96 | 1.5 |
| 01/23 | 704 | 709 | 695 | 709 | +0.85% | 95,600 | 413億6935万 | 0% | 35.46 | 1.48 |
| 01/22 | 703 | 707 | 694 | 703 | -0.28% | 94,300 | 410億1926万 | -1.26% | 35.16 | 1.47 |
| 01/21 | 698 | 705 | 694 | 705 | +1.59% | 98,200 | 411億3596万 | -1.4% | 35.26 | 1.48 |
| 01/20 | 675 | 697 | 675 | 694 | +3.43% | 144,900 | 404億9412万 | -3.21% | 34.71 | 1.45 |
| 01/17 | 686 | 687 | 668 | 671 | -2.33% | 260,200 | 391億5209万 | -6.81% | 33.56 | 1.4 |
| 01/16 | 694 | 700 | 687 | 687 | -1.15% | 116,400 | 400億8568万 | -4.98% | 34.36 | 1.44 |
| 01/15 | 694 | 698 | 692 | 695 | +0.72% | 88,200 | 405億5247万 | -4.27% | 34.76 | 1.45 |
| 01/14 | 697 | 699 | 690 | 690 | -1% | 158,000 | 402億6072万 | -5.35% | 34.51 | 1.44 |
| 01/10 | 701 | 703 | 696 | 697 | -0.99% | 177,000 | 406億6916万 | -4.78% | 34.86 | 1.46 |
| 01/09 | 710 | 710 | 703 | 704 | -0.85% | 95,100 | 410億7761万 | -4.22% | 35.21 | 1.47 |
| 01/08 | 716 | 716 | 706 | 710 | -0.56% | 126,300 | 414億2770万 | -3.79% | 35.51 | 1.49 |
| 01/07 | 719 | 719 | 708 | 714 | -0.42% | 147,000 | 416億6110万 | -3.64% | 35.71 | 1.49 |
| 01/06 | 724 | 726 | 716 | 717 | +0.42% | 162,000 | 418億3614万 | -3.5% | 35.86 | 1.5 |
| 2024 | ||||||||||
| 12/30 | 722 | 727 | 714 | 714 | -1.11% | 155,600 | 416億6110万 | -4.29% | 35.71 | 1.49 |
| 12/27 | 711 | 727 | 711 | 722 | +2.12% | 193,600 | 421億2789万 | -3.6% | 36.11 | 1.51 |
| 12/26 | 695 | 711 | 695 | 707 | +1.43% | 335,700 | 412億5265万 | -5.86% | 35.36 | 1.48 |
| 12/25 | 700 | 710 | 692 | 697 | -0.14% | 262,700 | 406億6916万 | -7.56% | 34.86 | 1.46 |
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 | |
| 2011年 4月期 | 108 2,150 1/28 | 61 610 3/16 | 488,000 48,800 4/25 | 62億7155万 | 35億5874万 | +15.14% 4/18 | -34.2% 3/15 |
| 2012年 4月期 | 150 1,499 12/12 | 80 795 5/17 | 2,861,000 286,100 3/14 | 87億4516万 | 46億3803万 | +18.39% 12/9 | -17.87% 5/15 |
| 2013年 4月期 | 198 1,980 4/15 | 104 1,040 6/14 | 1,531,000 153,100 4/25 | 115億5132万 | 60億6736万 | +26.26% 4/15 | -18.93% 6/4 |
| 2014年 4月期 | 168 1,675 5/7 | 110 1,100 6/7 | 1,043,000 104,300 4/25 | 97億7195万 | 64億1740万 | +11.65% 1/20 | -23.8% 6/7 |
| 2015年 4月期 | 190 1,898 3/19 | 121 1,215 5/22 1,212 5/21 | 1,699,000 169,900 4/27 | 110億7461万 | 70億8938万 | +10.99% 3/18 | -10.74% 5/7 |
| 2016年 4月期 | 233 2,333 3/31 | 135 1,350 8/25 | 1,434,000 143,400 11/16 | 136億1279万 | 78億7709万 | +14.43% 9/11 | -8.36% 2/12 |
| 2017年 4月期 | 677 6,770 2/1 | 171 1,710 6/24 | 5,566,000 556,600 3/15 | 395億219万 | 99億7765万 | +56.22% 9/26 | -12.18% 3/27 |
| 2018年 4月期 | 2,765 4/20 | 527 5,270 5/1 | 9,205,000 920,500 9/15 | 1613億3465万 | 307億4985万 | +52.31% 6/19 | -16.69% 2/6 |
| 2019年 4月期 | 2,788 5/31 | 1,037 4/26 | 8,073,000 9/14 | 1626億7667万 | 605億778万 | +25.9% 9/18 | -26.92% 12/25 |
| 2020年 4月期 | 1,095 5/7 | 386 3/13 | 5,911,300 6/14 | 638億9202万 | 225億2266万 | +20.93% 3/26 | -30.03% 3/13 |
| 2021年 4月期 | 2,458 12/11 | 674 5/7 | 5,138,700 11/18 | 1434億2154万 | 393億2714万 | +33.04% 11/19 | -13.04% 12/22 |
| 2022年 4月期 | 1,583 5/27 | 858 1/21 | 5,832,400 9/16 | 923億6627万 | 500億6333万 | +32.21% 9/17 | -20.25% 12/2 |
| 2023年 4月期 | 1,792 6/29 | 968 3/16 | 7,529,500 12/14 | 1045億6119万 | 564億8171万 | +30.64% 6/22 | -30.8% 3/16 |
| 2024年 4月期 | 1,183 5/23 | 900 12/15 | 2,317,200 6/14 | 690億2672万 | 525億1399万 | +5.2% 11/6 | -11.99% 12/14 |
| 最新 | 875 2025/5/28 | 59,700 | 510億5527万 | +0.69% 869 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 220%（3.2倍）
- 2017/12/29 vs 2016/12/30
- 225%（3.25倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -47%（0.53倍）
- 2020/12/30 vs 2019/12/30
- 155%（2.55倍）
- 2021/12/30 vs 2020/12/30
- -49%（0.51倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/05/28 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
61円（2011/03/16） - 1334%（14.34倍）
875円（5/28）