株価チャート
株価
5/27
- 前日 (5/26)
- 921
- 始値
- 917
- 高値
- 925
- 安値
- 910
- 終値 +0.22%
- 923
- 出来高 -10.73%
- 426,900
乖離率
- 株価（5日）
移動平均値 - +1.1%
913 - 株価（25日）
移動平均値 - +1.54%
909 - 出来高（5日）
移動平均値 - -4.36%
446,340
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 | 917 | 925 | 910 | 923 | +0.22% | 426,900 | 1571億830万 | +1.54% | 9.7 | 0.82 |
| 05/26 | 902 | 932 | 902 | 921 | +1.77% | 478,200 | 1567億6787万 | +1.77% | 9.68 | 0.82 |
| 05/23 | 908 | 914 | 900 | 905 | +0.33% | 365,900 | 1540億4443万 | +0.33% | 9.51 | 0.8 |
| 05/22 | 908 | 913 | 897 | 902 | -1.1% | 508,400 | 1535億3378万 | +0.33% | 9.48 | 0.8 |
| 05/21 | 910 | 923 | 910 | 912 | -0.33% | 452,300 | 1552億3593万 | +1.67% | 9.59 | 0.81 |
| 05/20 | 928 | 940 | 915 | 915 | -0.54% | 517,600 | 1557億4658万 | +2.46% | 9.62 | 0.81 |
| 05/19 | 910 | 923 | 909 | 920 | 0% | 407,000 | 1565億9765万 | +3.37% | 9.67 | 0.82 |
| 05/16 | 937 | 939 | 919 | 920 | -2.23% | 524,200 | 1565億9765万 | +3.95% | 9.67 | 0.82 |
| 05/15 | 920 | 945 | 912 | 941 | +1.4% | 1,280,200 | 1601億7216万 | +6.81% | 9.89 | 0.84 |
| 05/14 | 920 | 932 | 905 | 928 | +1.42% | 906,100 | 1579億5937万 | +6.18% | 9.75 | 0.82 |
| 05/13 | 922 | 947 | 908 | 915 | -3.68% | 1,339,200 | 1557億4658万 | +5.17% | 9.62 | 0.81 |
| 05/12 | 945 | 950 | 937 | 950 | +1.06% | 589,600 | 1617億410万 | +9.32% | 9.99 | 0.84 |
| 05/09 | 936 | 944 | 930 | 940 | +1.62% | 628,500 | 1600億195万 | +8.42% | 9.88 | 0.83 |
| 05/08 | 920 | 925 | 914 | 925 | +0.76% | 446,800 | 1574億4872万 | +6.94% | 9.72 | 0.82 |
| 05/07 | 920 | 930 | 918 | 918 | -0.86% | 800,800 | 1562億5722万 | +6.13% | 9.65 | 0.82 |
| 05/02 | 919 | 929 | 918 | 926 | +0.87% | 516,000 | 1576億1894万 | +6.93% | 9.73 | 0.82 |
| 05/01 | 911 | 922 | 910 | 918 | +0.44% | 384,900 | 1562億5722万 | +5.76% | 9.65 | 0.82 |
| 04/30 | 914 | 921 | 909 | 914 | +0.66% | 430,800 | 1555億7636万 | +5.06% | 9.61 | 0.81 |
| 04/28 | 910 | 916 | 903 | 908 | +1% | 438,400 | 1545億5507万 | +4.25% | 9.54 | 0.81 |
| 04/25 | 889 | 903 | 885 | 899 | +1.47% | 633,200 | 1530億2314万 | +2.86% | 9.45 | 0.8 |
| 04/24 | 886 | 893 | 880 | 886 | +1.14% | 503,700 | 1508億1035万 | +1.03% | 9.31 | 0.79 |
| 04/23 | 885 | 886 | 873 | 876 | +2.1% | 408,300 | 1491億820万 | -0.57% | 9.21 | 0.78 |
| 04/22 | 850 | 862 | 849 | 858 | +1.66% | 451,700 | 1460億4433万 | -3.05% | 9.02 | 0.76 |
| 04/21 | 851 | 855 | 844 | 844 | -0.71% | 274,800 | 1436億6132万 | -5.06% | 8.87 | 0.75 |
| 04/18 | 840 | 852 | 840 | 850 | +1.19% | 294,100 | 1446億8261万 | -4.92% | 8.94 | 0.75 |
| 04/17 | 832 | 845 | 826 | 840 | +1.33% | 238,600 | 1429億8046万 | -6.46% | 8.83 | 0.75 |
| 04/16 | 841 | 841 | 821 | 829 | -1.43% | 447,800 | 1411億810万 | -8.09% | 8.71 | 0.74 |
| 04/15 | 855 | 858 | 837 | 841 | -0.12% | 445,200 | 1431億5068万 | -7.17% | 8.84 | 0.75 |
| 04/14 | 835 | 855 | 829 | 842 | +1.94% | 477,800 | 1433億2089万 | -7.47% | 8.85 | 0.75 |
| 04/11 | 806 | 830 | 794 | 826 | -2.59% | 504,800 | 1405億9746万 | -9.53% | 8.68 | 0.73 |
| 04/10 | 867 | 867 | 834 | 848 | +7.75% | 875,200 | 1443億4218万 | -7.73% | 8.91 | 0.75 |
| 04/09 | 786 | 799 | 774 | 787 | -2.96% | 778,000 | 1339億5908万 | -14.55% | 8.27 | 0.7 |
| 04/08 | 803 | 832 | 803 | 811 | +4.92% | 657,400 | 1380億4423万 | -12.51% | 8.53 | 0.72 |
| 04/07 | 755 | 786 | 749 | 773 | -7.76% | 1,066,200 | 1315億7607万 | -16.97% | 8.13 | 0.69 |
| 04/04 | 840 | 861 | 821 | 838 | -3.46% | 1,033,200 | 1426億4003万 | -10.57% | 8.81 | 0.74 |
| 04/03 | 866 | 878 | 855 | 868 | -3.88% | 913,400 | 1477億4648万 | -7.66% | 9.12 | 0.77 |
| 04/02 | 916 | 922 | 892 | 903 | -0.55% | 666,200 | 1537億400万 | -3.94% | 9.49 | 0.8 |
| 04/01 | 925 | 930 | 907 | 908 | -0.77% | 541,300 | 1545億5507万 | -3.4% | 9.54 | 0.81 |
| 03/31 | 912 | 922 | 894 | 915 | -2.66% | 1,030,400 | 1557億4658万 | -2.76% | 6.96 | 0.81 |
| 03/28 | 936 | 942 | 930 | 940 | -2.79% | 669,400 | 1600億195万 | -0.11% | 7.15 | 0.83 |
| 03/27 | 955 | 967 | 952 | 967 | -0.21% | 574,700 | 1645億9775万 | +2.65% | 7.36 | 0.86 |
| 03/26 | 968 | 976 | 958 | 969 | +0.94% | 686,800 | 1649億3818万 | +2.76% | 7.37 | 0.86 |
| 03/25 | 967 | 968 | 957 | 960 | -1.03% | 547,000 | 1634億624万 | +2.13% | 7.3 | 0.85 |
| 03/24 | 967 | 970 | 954 | 970 | +0.1% | 462,500 | 1651億839万 | +3.3% | 7.38 | 0.86 |
| 03/21 | 978 | 988 | 969 | 969 | -1.72% | 966,800 | 1649億3818万 | +3.3% | 7.37 | 0.86 |
| 03/19 | 972 | 988 | 972 | 986 | +1.54% | 454,300 | 1678億3183万 | +5.34% | 7.5 | 0.88 |
| 03/18 | 974 | 977 | 966 | 971 | +0.21% | 571,400 | 1652億7861万 | +3.96% | 7.39 | 0.86 |
| 03/17 | 970 | 978 | 968 | 969 | +0.31% | 397,200 | 1649億3818万 | +3.86% | 7.37 | 0.86 |
| 03/14 | 951 | 966 | 950 | 966 | +1.58% | 517,700 | 1644億2753万 | +3.54% | 7.35 | 0.86 |
| 03/13 | 940 | 955 | 939 | 951 | +0.53% | 485,400 | 1618億7431万 | +1.49% | 7.24 | 0.84 |
| 03/12 | 917 | 946 | 917 | 946 | +1.61% | 752,300 | 1610億2324万 | +0.53% | 7.2 | 0.84 |
| 03/11 | 918 | 931 | 912 | 931 | -0.21% | 784,000 | 1584億7001万 | -1.38% | 7.08 | 0.83 |
| 03/10 | 939 | 940 | 922 | 933 | +0.11% | 639,600 | 1588億1044万 | -1.79% | 7.1 | 0.83 |
| 03/07 | 942 | 951 | 932 | 932 | -2.61% | 689,000 | 1586億4023万 | -2.41% | 7.09 | 0.83 |
| 03/06 | 940 | 993 | 931 | 957 | +4.82% | 2,080,500 | 1628億9560万 | -0.31% | 7.28 | 0.85 |
| 03/05 | 910 | 928 | 908 | 913 | -0.44% | 901,000 | 1554億615万 | -5.29% | 6.95 | 0.81 |
| 03/04 | 929 | 933 | 911 | 917 | -1.29% | 427,600 | 1560億8701万 | -5.46% | 6.98 | 0.81 |
| 03/03 | 918 | 937 | 916 | 929 | +2.2% | 546,900 | 1581億2958万 | -4.72% | 7.07 | 0.83 |
| 02/28 | 915 | 924 | 906 | 909 | -0.44% | 625,000 | 1547億2529万 | -7.06% | 6.92 | 0.81 |
| 02/27 | 889 | 916 | 887 | 913 | +3.4% | 655,300 | 1554億615万 | -6.93% | 6.95 | 0.81 |
| 02/26 | 888 | 899 | 866 | 883 | -1.12% | 1,177,000 | 1502億9970万 | -10.26% | 6.72 | 0.78 |
| 02/25 | 910 | 911 | 893 | 893 | -3.46% | 972,700 | 1520億185万 | -9.71% | 6.8 | 0.79 |
| 02/21 | 925 | 933 | 913 | 925 | -1.18% | 994,700 | 1574億4872万 | -6.75% | 7.04 | 0.82 |
| 02/20 | 960 | 965 | 936 | 936 | -3.01% | 709,800 | 1593億2109万 | -5.84% | 7.12 | 0.83 |
| 02/19 | 972 | 972 | 943 | 965 | -1.13% | 959,200 | 1642億5732万 | -3.11% | 7.34 | 0.86 |
| 02/18 | 916 | 989 | 912 | 976 | +7.61% | 1,589,400 | 1661億2968万 | -2.01% | 7.43 | 0.87 |
| 02/17 | 930 | 935 | 907 | 907 | -2.58% | 701,900 | 1543億8486万 | -8.94% | 6.9 | 0.81 |
| 02/14 | 940 | 945 | 925 | 931 | 0% | 933,000 | 1584億7001万 | -6.71% | 7.08 | 0.83 |
| 02/13 | 933 | 939 | 921 | 931 | +0.54% | 471,300 | 1584億7001万 | -6.81% | 7.08 | 0.83 |
| 02/12 | 934 | 938 | 921 | 926 | -0.86% | 886,400 | 1576億1894万 | -7.4% | 7.05 | 0.82 |
| 02/10 | 946 | 946 | 927 | 934 | -2.51% | 1,228,200 | 1589億8066万 | -6.79% | 7.11 | 0.83 |
| 02/07 | 960 | 962 | 944 | 958 | -1.64% | 1,100,400 | 1630億6581万 | -4.58% | 7.29 | 0.85 |
| 02/06 | 947 | 1,001 | 945 | 974 | -7.41% | 2,557,900 | 1657億8925万 | -3.08% | 7.41 | 0.87 |
| 02/05 | 1,065 | 1,068 | 1,047 | 1,052 | +0.48% | 594,400 | 1790億6601万 | +4.78% | 8.01 | 0.93 |
| 02/04 | 1,050 | 1,064 | 1,040 | 1,047 | +1.16% | 620,300 | 1782億1494万 | +4.7% | 7.97 | 0.93 |
| 02/03 | 1,045 | 1,049 | 1,019 | 1,035 | -3.45% | 1,031,800 | 1761億7236万 | +3.92% | 7.88 | 0.92 |
| 01/31 | 1,071 | 1,077 | 1,065 | 1,072 | +0.56% | 676,400 | 1824億7031万 | +8.06% | 8.16 | 0.95 |
| 01/30 | 1,062 | 1,070 | 1,050 | 1,066 | +0.38% | 436,700 | 1814億4902万 | +8.11% | 8.11 | 0.95 |
| 01/29 | 1,054 | 1,071 | 1,054 | 1,062 | +0.76% | 500,700 | 1807億6816万 | +8.26% | 8.08 | 0.94 |
| 01/28 | 1,062 | 1,071 | 1,051 | 1,054 | -0.57% | 675,000 | 1794億644万 | +8.1% | 8.02 | 0.94 |
| 01/27 | 1,039 | 1,065 | 1,038 | 1,060 | +2.91% | 1,035,900 | 1804億2773万 | +9.28% | 8.07 | 0.94 |
| 01/24 | 1,009 | 1,064 | 1,002 | 1,030 | +2.28% | 2,180,800 | 1753億2128万 | +6.85% | 7.84 | 0.91 |
| 01/23 | 994 | 1,007 | 992 | 1,007 | +1.21% | 464,700 | 1714億634万 | +4.9% | 7.66 | 0.89 |
| 01/22 | 997 | 1,002 | 993 | 995 | +0.71% | 439,100 | 1693億6376万 | +3.97% | 7.57 | 0.88 |
| 01/21 | 995 | 996 | 973 | 988 | -0.8% | 556,300 | 1681億7226万 | +3.56% | 7.52 | 0.88 |
| 01/20 | 980 | 996 | 980 | 996 | +1.63% | 537,600 | 1695億3398万 | +4.51% | 7.58 | 0.88 |
| 01/17 | 978 | 991 | 971 | 980 | +0.31% | 894,300 | 1668億1054万 | +3.16% | 7.46 | 0.87 |
| 01/16 | 988 | 993 | 973 | 977 | +0.1% | 651,000 | 1662億9990万 | +2.95% | 7.43 | 0.87 |
| 01/15 | 995 | 1,012 | 967 | 976 | +0.41% | 950,400 | 1661億2968万 | +3.06% | 7.43 | 0.87 |
| 01/14 | 977 | 989 | 956 | 972 | -0.82% | 638,900 | 1654億4882万 | +2.75% | 7.4 | 0.86 |
| 01/10 | 959 | 991 | 959 | 980 | +2.4% | 870,300 | 1668億1054万 | +3.59% | 7.46 | 0.87 |
| 01/09 | 959 | 967 | 951 | 957 | +0.53% | 610,400 | 1628億9560万 | +1.38% | 7.28 | 0.85 |
| 01/08 | 953 | 958 | 949 | 952 | -0.83% | 523,500 | 1620億4453万 | +0.95% | 7.24 | 0.85 |
| 01/07 | 969 | 969 | 951 | 960 | 0% | 574,400 | 1634億624万 | +1.8% | 7.3 | 0.85 |
| 01/06 | 986 | 987 | 953 | 960 | -2.54% | 757,700 | 1634億624万 | +1.8% | 7.3 | 0.85 |
| 2024 | ||||||||||
| 12/30 | 979 | 999 | 977 | 985 | +0.61% | 577,000 | 1676億6162万 | +4.56% | 7.5 | 1 |
| 12/27 | 964 | 987 | 963 | 979 | +2.19% | 710,800 | 1666億4033万 | +4.04% | 7.45 | 0.99 |
| 12/26 | 942 | 958 | 942 | 958 | +0.63% | 596,000 | 1630億6581万 | +1.91% | 7.29 | 0.97 |
| 12/25 | 959 | 959 | 941 | 952 | +0.53% | 427,700 | 1620億4453万 | +1.28% | 7.24 | 0.96 |
| 12/24 | 938 | 959 | 937 | 947 | +0.85% | 618,100 | 1611億9345万 | +0.85% | 7.21 | 0.96 |
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 | 1,330 266 6/11 | 475 95 3/18 95 3/17 | 33,484,700 167,423,500 6/7 | - | - | +17.14% 10/18 | -28.53% 1/22 |
| 2009年 3月期 | 750 150 6/5 150 6/4 | 330 66 10/10 | 9,423,400 47,117,000 6/4 | - | - | +20.43% 5/20 | -31.61% 10/8 |
| 2010年 3月期 | 720 144 1/19 144 1/18 他2件 | 400 80 4/1 | 3,984,900 19,924,500 3/12 | - | - | +14.1% 5/11 | -13.73% 10/5 |
| 2011年 3月期 | 695 139 4/6 | 485 97 3/15 | 5,252,700 26,263,500 3/15 | 1106億5414万 | 772億1908万 | +9.46% 6/22 | -13.77% 3/17 |
| 2012年 3月期 | 690 138 7/22 | 480 96 11/24 | 3,420,800 17,104,000 7/21 | 1098億5807万 | 764億2300万 | +11.22% 1/20 | -14.74% 8/19 |
| 2013年 3月期 | 840 168 3/4 | 425 85 10/15 85 6/4 | 7,369,100 36,845,500 3/4 | 1337億4026万 | 676億6620万 | +17.45% 1/18 | -10.97% 6/4 |
| 2014年 3月期 | 985 197 5/22 | 455 3/27 | 9,009,200 45,046,000 5/21 | 1568億2638万 | 724億4266万 | +15.86% 5/22 | -29.79% 2/5 |
| 2015年 3月期 | 785 12/24 | 455 5/21 | 23,254,100 12/22 | 1317億5741万 | 763億6894万 | +13.86% 9/4 | -11.05% 10/17 |
| 2016年 3月期 | 747 6/17 | 477 2/12 | 3,839,500 5/12 | 1253億7935万 | 811億9248万 | +8.12% 4/22 | -16.57% 2/12 |
| 2017年 3月期 | 678 3/14 | 460 7/7 | 3,637,300 5/12 | 1154億566万 | 782億9882万 | +12.42% 11/16 | -10.72% 6/24 |
| 2018年 3月期 | 664 5/11 | 516 3/26 8/22 他2件 | 7,065,800 5/12 | 1130億2265万 | 878億3085万 | +8.24% 9/28 | -13.47% 5/19 |
| 2019年 3月期 | 601 5/2 | 303 12/25 | 4,227,700 11/1 | 1022億9912万 | 515億7509万 | +5.85% 1/21 | -15% 12/25 |
| 2020年 3月期 | 459 12/11 | 288 3/17 | 5,677,600 5/13 | 781億2861万 | 490億2187万 | +13.65% 11/11 | -22.22% 3/16 |
| 2021年 3月期 | 956 3/22 | 316 4/6 | 27,356,000 3/5 | 1627億2538万 | 537億8789万 | +36.35% 3/4 | -8.06% 4/21 |
| 2022年 3月期 | 1,010 9/15 | 655 3/8 | 9,925,900 9/15 | 1719億1699万 | 1114億9072万 | +18.74% 9/15 | -12.78% 3/8 |
| 2023年 3月期 | 974 3/7 | 668 4/27 | 4,022,500 11/8 | 1657億8925万 | 1137億351万 | +16.02% 6/8 | -7.72% 3/24 |
| 2024年 3月期 | 1,355 3/25 | 763 10/24 | 7,404,400 2/27 | 2306億4111万 | 1298億7392万 | +24.03% 2/27 | -10.06% 10/4 |
| 2025年 3月期 | 1,319 4/1 | 826 8/7 | 3,335,100 7/17 | 2245億1337万 | 1405億9746万 | +11.08% 7/17 | -20.35% 8/5 |
| 最新 | 923 2025/5/27 | 426,900 | 1571億830万 | +1.54% 909 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- -14%（0.86倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 207%（3.07倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 46%（1.46倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -51%（0.49倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 318%（4.18倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/05/27 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
190円（2002/11/20） - 386%（4.86倍）
923円（5/27）