株価チャート
株価
5/23
- 前日 (5/22)
- 612
- 始値
- 618
- 高値
- 650
- 安値
- 611
- 終値 +5.23%
- 644
- 出来高 +54.78%
- 487,100
乖離率
- 株価（5日）
移動平均値 - +6.1%
607 - 株価（25日）
移動平均値 - +23.14%
523 - 出来高（5日）
移動平均値 - +29.51%
376,120
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 618 | 650 | 611 | 644 | +5.23% | 487,100 | 306億304万 | +23.14% | 8.67 | 0.42 |
| 05/22 | 614 | 622 | 601 | 612 | -1.45% | 314,700 | 290億8239万 | +18.83% | 8.24 | 0.4 |
| 05/21 | 590 | 633 | 590 | 621 | +5.97% | 663,100 | 295億1007万 | +22% | 8.37 | 0.4 |
| 05/20 | 580 | 598 | 580 | 586 | +2.27% | 244,300 | 278億4686万 | +16.5% | 7.89 | 0.38 |
| 05/19 | 565 | 577 | 559 | 573 | +0.88% | 171,400 | 272億2910万 | +15.29% | 7.72 | 0.37 |
| 05/16 | 574 | 574 | 559 | 568 | -1.05% | 155,400 | 269億9150万 | +15.45% | 7.65 | 0.37 |
| 05/15 | 574 | 583 | 565 | 574 | -1.2% | 245,100 | 272億7662万 | +17.62% | 7.73 | 0.37 |
| 05/14 | 559 | 587 | 558 | 581 | +4.31% | 655,500 | 276億926万 | +20.54% | 7.83 | 0.38 |
| 05/13 | 525 | 616 | 518 | 557 | +7.53% | 1,614,900 | 264億6878万 | +16.77% | 7.5 | 0.36 |
| 05/12 | 511 | 518 | 507 | 518 | +1.57% | 135,800 | 246億1549万 | +9.28% | 6.98 | 0.34 |
| 05/09 | 505 | 513 | 503 | 510 | +1.39% | 156,200 | 242億3532万 | +7.82% | 6.87 | 0.33 |
| 05/08 | 496 | 505 | 496 | 503 | +1.62% | 98,900 | 239億268万 | +6.34% | 6.78 | 0.33 |
| 05/07 | 493 | 496 | 492 | 495 | +0.61% | 92,900 | 235億2252万 | +4.87% | 6.67 | 0.32 |
| 05/02 | 489 | 495 | 488 | 492 | +0.61% | 66,600 | 233億7996万 | +4.02% | 6.63 | 0.32 |
| 05/01 | 495 | 495 | 486 | 489 | -1.21% | 73,600 | 232億3740万 | +3.16% | 6.59 | 0.32 |
| 04/30 | 485 | 495 | 484 | 495 | +2.27% | 81,300 | 235億2252万 | +3.99% | 6.67 | 0.32 |
| 04/28 | 487 | 494 | 484 | 484 | +0.41% | 87,500 | 229億9980万 | +1.47% | 6.52 | 0.31 |
| 04/25 | 485 | 485 | 479 | 482 | +0.21% | 74,000 | 229億476万 | +0.84% | 6.49 | 0.31 |
| 04/24 | 484 | 488 | 478 | 481 | 0% | 56,200 | 228億5724万 | +0.21% | 6.48 | 0.31 |
| 04/23 | 484 | 486 | 479 | 481 | +1.69% | 79,400 | 228億5724万 | -0.21% | 6.48 | 0.31 |
| 04/22 | 469 | 474 | 467 | 473 | +0.85% | 47,100 | 224億7707万 | -2.07% | 6.37 | 0.31 |
| 04/21 | 470 | 472 | 464 | 469 | -0.42% | 64,400 | 222億8699万 | -3.5% | 6.32 | 0.3 |
| 04/18 | 464 | 471 | 461 | 471 | +3.06% | 72,300 | 223億8203万 | -3.48% | 6.34 | 0.31 |
| 04/17 | 454 | 457 | 453 | 457 | +0.66% | 49,400 | 217億1675万 | -6.54% | 6.16 | 0.3 |
| 04/16 | 460 | 465 | 452 | 454 | -0.44% | 85,200 | 215億7419万 | -7.72% | 6.12 | 0.29 |
| 04/15 | 470 | 470 | 456 | 456 | -1.3% | 88,000 | 216億6923万 | -7.88% | 6.14 | 0.3 |
| 04/14 | 461 | 466 | 454 | 462 | +1.76% | 70,900 | 219億5435万 | -7.04% | 6.22 | 0.3 |
| 04/11 | 449 | 458 | 433 | 454 | -0.66% | 126,400 | 215億7419万 | -9.2% | 6.12 | 0.29 |
| 04/10 | 473 | 473 | 455 | 457 | +4.82% | 129,800 | 217億1675万 | -8.96% | 6.16 | 0.3 |
| 04/09 | 451 | 456 | 430 | 436 | -4.6% | 235,200 | 207億1883万 | -13.66% | 5.87 | 0.28 |
| 04/08 | 465 | 478 | 456 | 457 | +4.82% | 244,000 | 217億1675万 | -10.04% | 6.16 | 0.3 |
| 04/07 | 420 | 439 | 405 | 436 | -3.54% | 485,500 | 207億1883万 | -14.51% | 5.87 | 0.28 |
| 04/04 | 470 | 474 | 444 | 452 | -6.8% | 371,700 | 214億7915万 | -11.72% | 6.09 | 0.29 |
| 04/03 | 486 | 490 | 480 | 485 | -3.58% | 218,200 | 230億4732万 | -5.64% | 6.53 | 0.31 |
| 04/02 | 500 | 504 | 494 | 503 | +1.62% | 134,300 | 239億268万 | -2.33% | 6.78 | 0.33 |
| 04/01 | 505 | 505 | 495 | 495 | +0.2% | 90,100 | 235億2252万 | -3.88% | 6.67 | 0.32 |
| 03/31 | 498 | 502 | 491 | 494 | -2.76% | 135,900 | 234億7500万 | -4.08% | 8.56 | 0.32 |
| 03/28 | 510 | 514 | 504 | 508 | -3.24% | 150,400 | 241億4028万 | -1.36% | 8.81 | 0.33 |
| 03/27 | 521 | 525 | 516 | 525 | -0.57% | 261,200 | 249億4813万 | +1.94% | 9.1 | 0.34 |
| 03/26 | 526 | 528 | 522 | 528 | +1.15% | 203,900 | 250億9069万 | +2.52% | 9.15 | 0.34 |
| 03/25 | 524 | 529 | 517 | 522 | +0.77% | 188,500 | 248億557万 | +1.75% | 9.05 | 0.34 |
| 03/24 | 522 | 522 | 515 | 518 | +0.19% | 202,500 | 246億1549万 | +0.97% | 8.98 | 0.34 |
| 03/21 | 526 | 527 | 517 | 517 | -2.45% | 189,700 | 245億6797万 | +0.98% | 8.96 | 0.34 |
| 03/19 | 528 | 532 | 527 | 530 | +0.57% | 133,300 | 251億8573万 | +3.72% | 9.19 | 0.34 |
| 03/18 | 530 | 532 | 526 | 527 | 0% | 84,800 | 250億4317万 | +3.33% | 9.13 | 0.34 |
| 03/17 | 525 | 530 | 524 | 527 | +1.35% | 144,300 | 250億4317万 | +3.54% | 9.13 | 0.34 |
| 03/14 | 513 | 520 | 513 | 520 | +0.97% | 86,900 | 247億1053万 | +2.36% | 9.01 | 0.34 |
| 03/13 | 518 | 522 | 513 | 515 | -0.96% | 95,200 | 244億7293万 | +1.58% | 8.93 | 0.33 |
| 03/12 | 516 | 520 | 514 | 520 | 0% | 73,600 | 247億1053万 | +2.77% | 9.01 | 0.34 |
| 03/11 | 515 | 520 | 510 | 520 | -0.76% | 117,100 | 247億1053万 | +2.97% | 9.01 | 0.34 |
| 03/10 | 525 | 526 | 522 | 524 | -0.19% | 70,900 | 249億61万 | +3.76% | 9.08 | 0.34 |
| 03/07 | 511 | 527 | 511 | 525 | +0.96% | 137,300 | 249億4813万 | +4.17% | 9.1 | 0.34 |
| 03/06 | 515 | 529 | 514 | 520 | +1.96% | 213,800 | 247億1053万 | +3.38% | 9.01 | 0.34 |
| 03/05 | 512 | 518 | 507 | 510 | -0.39% | 108,400 | 242億3532万 | +1.39% | 8.84 | 0.33 |
| 03/04 | 506 | 513 | 502 | 512 | +0.99% | 123,700 | 243億3036万 | +1.79% | 8.87 | 0.33 |
| 03/03 | 508 | 508 | 503 | 507 | +1.4% | 105,900 | 240億9276万 | +1% | 8.79 | 0.33 |
| 02/28 | 500 | 501 | 496 | 500 | -0.4% | 90,400 | 237億6012万 | -0.4% | 8.67 | 0.32 |
| 02/27 | 500 | 505 | 497 | 502 | -0.2% | 84,000 | 238億5516万 | 0% | 8.7 | 0.33 |
| 02/26 | 502 | 504 | 494 | 503 | +0.4% | 63,300 | 239億268万 | +0.4% | 8.72 | 0.33 |
| 02/25 | 497 | 503 | 492 | 501 | +0.6% | 85,500 | 238億764万 | 0% | 8.68 | 0.32 |
| 02/21 | 498 | 501 | 492 | 498 | 0% | 85,100 | 236億6508万 | -0.6% | 8.63 | 0.32 |
| 02/20 | 509 | 512 | 498 | 498 | -2.16% | 71,000 | 236億6508万 | -0.6% | 8.63 | 0.32 |
| 02/19 | 511 | 513 | 507 | 509 | -0.59% | 100,400 | 241億8780万 | +1.6% | 8.82 | 0.33 |
| 02/18 | 503 | 513 | 498 | 512 | +2.4% | 126,500 | 243億3036万 | +2.4% | 8.87 | 0.33 |
| 02/17 | 502 | 503 | 496 | 500 | -0.6% | 79,100 | 237億6012万 | +0.2% | 8.67 | 0.32 |
| 02/14 | 510 | 510 | 503 | 503 | -0.59% | 62,600 | 239億268万 | +0.6% | 8.72 | 0.33 |
| 02/13 | 501 | 506 | 500 | 506 | +1.61% | 71,200 | 240億4524万 | +1.2% | 8.77 | 0.33 |
| 02/12 | 505 | 505 | 495 | 498 | -0.8% | 80,700 | 236億6508万 | -0.4% | 8.63 | 0.32 |
| 02/10 | 507 | 509 | 498 | 502 | +0.6% | 60,200 | 238億5516万 | +0.2% | 8.7 | 0.33 |
| 02/07 | 500 | 510 | 498 | 499 | +0.4% | 130,600 | 237億1260万 | -0.6% | 8.65 | 0.32 |
| 02/06 | 496 | 502 | 496 | 497 | 0% | 31,700 | 236億1756万 | -1.19% | 8.61 | 0.32 |
| 02/05 | 495 | 503 | 495 | 497 | +0.4% | 57,000 | 236億1756万 | -1.39% | 8.61 | 0.32 |
| 02/04 | 501 | 502 | 495 | 495 | +1.02% | 60,400 | 235億2252万 | -1.79% | 8.58 | 0.32 |
| 02/03 | 502 | 504 | 490 | 490 | -3.16% | 132,600 | 232億8492万 | -2.78% | 8.49 | 0.32 |
| 01/31 | 509 | 509 | 504 | 506 | -0.59% | 45,500 | 240億4524万 | +0.4% | 8.77 | 0.33 |
| 01/30 | 507 | 509 | 503 | 509 | +0.39% | 73,000 | 241億8780万 | +1.19% | 8.82 | 0.33 |
| 01/29 | 504 | 509 | 504 | 507 | +0.6% | 43,200 | 240億9276万 | +1% | 8.79 | 0.33 |
| 01/28 | 506 | 509 | 504 | 504 | -1.37% | 88,900 | 239億5020万 | +0.8% | 8.74 | 0.33 |
| 01/27 | 510 | 513 | 506 | 511 | +1.39% | 93,900 | 242億8284万 | +2.4% | 8.86 | 0.33 |
| 01/24 | 500 | 508 | 498 | 504 | +1.61% | 99,900 | 239億5020万 | +1.2% | 8.74 | 0.33 |
| 01/23 | 495 | 499 | 490 | 496 | -0.2% | 97,400 | 235億7004万 | -0.2% | 8.6 | 0.32 |
| 01/22 | 496 | 499 | 495 | 497 | +0.4% | 63,400 | 236億1756万 | +0.2% | 8.61 | 0.32 |
| 01/21 | 502 | 502 | 492 | 495 | -1.39% | 71,500 | 235億2252万 | 0% | 8.58 | 0.32 |
| 01/20 | 500 | 503 | 497 | 502 | +1.83% | 83,000 | 238億5516万 | +1.41% | 8.7 | 0.33 |
| 01/17 | 492 | 493 | 486 | 493 | +1.02% | 83,000 | 234億2748万 | -0.2% | 8.55 | 0.32 |
| 01/16 | 495 | 503 | 488 | 488 | -1.61% | 49,900 | 231億8988万 | -1.01% | 8.46 | 0.32 |
| 01/15 | 493 | 499 | 493 | 496 | +0.61% | 59,600 | 235億7004万 | +0.81% | 8.6 | 0.32 |
| 01/14 | 496 | 498 | 490 | 493 | -1% | 79,400 | 234億2748万 | +0.41% | 8.55 | 0.32 |
| 01/10 | 499 | 501 | 496 | 498 | -0.8% | 64,500 | 236億6508万 | +1.63% | 8.63 | 0.32 |
| 01/09 | 507 | 507 | 497 | 502 | -0.99% | 123,700 | 238億5516万 | +2.45% | 8.7 | 0.33 |
| 01/08 | 513 | 515 | 507 | 507 | -1.17% | 65,900 | 240億9276万 | +3.89% | 8.79 | 0.33 |
| 01/07 | 521 | 521 | 511 | 513 | -0.58% | 115,400 | 243億7788万 | +5.34% | 8.89 | 0.33 |
| 01/06 | 525 | 526 | 513 | 516 | -1.71% | 122,300 | 245億2045万 | +6.39% | 8.94 | 0.33 |
| 2024 | ||||||||||
| 12/30 | 530 | 533 | 523 | 525 | -0.19% | 125,500 | 249億4813万 | +8.47% | 9.1 | 0.36 |
| 12/27 | 528 | 528 | 522 | 526 | +0.38% | 116,800 | 249億9565万 | +8.9% | 9.12 | 0.36 |
| 12/26 | 519 | 527 | 517 | 524 | +2.75% | 276,200 | 249億61万 | +8.94% | 9.08 | 0.35 |
| 12/25 | 501 | 510 | 495 | 510 | +3.45% | 226,800 | 242億3532万 | +6.47% | 8.84 | 0.35 |
| 12/24 | 495 | 496 | 489 | 493 | -0.2% | 85,400 | 234億2748万 | +3.14% | 8.55 | 0.33 |
| 12/23 | 484 | 494 | 480 | 494 | +3.78% | 191,600 | 234億7500万 | +3.56% | 8.56 | 0.33 |
| 12/20 | 477 | 492 | 475 | 476 | +0.42% | 287,200 | 226億1964万 | -0.21% | 8.25 | 0.32 |
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 | 922 7/25 | 414 1/22 | 3,005,000 7/20 | - | - | +22.29% 12/10 | -27.19% 10/29 |
| 2009年 3月期 | 688 5/15 | 193 11/21 | 1,393,000 11/17 | - | - | +43.86% 3/24 | -37.85% 10/10 |
| 2010年 3月期 | 500 4/1 | 175 11/27 | 423,000 4/2 | - | - | +22.39% 3/31 | -22.86% 11/24 |
| 2011年 3月期 | 954 2/16 | 290 7/20 | 1,938,000 2/14 | 428億8883万 | 130億3748万 | +38.46% 11/25 | -33.72% 3/15 |
| 2012年 3月期 | 1,041 3/30 | 602 4/6 | 963,000 5/31 | 468億8万 | 270億6402万 | +15.23% 5/12 | -15.97% 11/10 |
| 2013年 3月期 | 1,046 4/2 | 472 11/14 | 884,000 11/26 | 470億2486万 | 212億1963万 | +20.77% 11/26 | -21.73% 10/3 |
| 2014年 3月期 | 1,234 1/22 | 582 6/7 | 2,035,000 5/14 | 554億7675万 | 261億6488万 | +18.48% 4/3 | -16.63% 6/7 |
| 2015年 3月期 | 1,496 10/1 | 972 5/14 | 591,000 8/11 | 672億5545万 | 436億9806万 | +16.64% 7/3 | -14.91% 10/17 |
| 2016年 3月期 | 1,359 5/11 | 754 2/19 2/18 | 465,100 6/25 | 610億9636万 | 338億9746万 | +12.45% 3/22 | -16.95% 2/12 |
| 2017年 3月期 | 1,245 12/19 | 742 4/8 | 233,300 5/16 | 559億7128万 | 333億5798万 | +17.74% 7/20 | -9.5% 11/16 |
| 2018年 3月期 | 1,361 2/26 | 887 4/17 | 741,200 1/16 | 611億8627万 | 398億7672万 | +14.73% 2/20 | -8.13% 3/23 |
| 2019年 3月期 | 1,458 5/15 | 690 3/14 | 3,892,000 9/7 | 655億4709万 | 327億8897万 | +11.35% 8/9 | -19.19% 12/25 |
| 2020年 3月期 | 811 12/19 | 454 3/13 | 555,400 3/9 | 385億3892万 | 215億7419万 | +10.9% 9/17 | -23.58% 3/13 |
| 2021年 3月期 | 642 3/22 | 457 11/30 | 1,047,700 11/30 | 305億800万 | 217億1675万 | +11.92% 2/12 | -9.62% 11/30 |
| 2022年 3月期 | 671 2/10 | 552 3/9 | 409,600 2/10 | 318億8608万 | 262億3117万 | +7.8% 6/10 | -10.99% 3/9 |
| 2023年 3月期 | 581 4/5 | 469 12/28 | 437,800 11/10 | 276億926万 | 222億8699万 | +5.54% 7/21 | -8.15% 5/17 |
| 2024年 3月期 | 724 3/18 | 461 5/31 | 1,130,900 3/14 | 344億466万 | 219億683万 | +19.59% 3/14 | -7.99% 5/31 |
| 2025年 3月期 | 687 4/9 | 442 8/5 | 426,600 5/14 | 326億4641万 | 210億395万 | +9.01% 12/27 | -24.46% 8/5 |
| 最新 | 644 2025/5/23 | 487,100 | 306億304万 | +23.14% 523 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 181%（2.81倍）
- 2011/12/30 vs 2010/12/30
- 36%（1.36倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/23 vs 2024/12/30
- 23%（1.23倍）
- 過去安値
175円（2009/11/27） - 268%（3.68倍）
644円（5/23）