株価チャート
株価
5/30
- 前日 (5/29)
- 1,247
- 始値
- 1,232
- 高値
- 1,252
- 安値
- 1,230
- 終値 +0.24%
- 1,250
- 出来高 -8.77%
- 531,800
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,237 - 株価（25日）
移動平均値 - +4.43%
1,197 - 出来高（5日）
移動平均値 - -11.65%
601,900
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 1,232 | 1,252 | 1,230 | 1,250 | +0.24% | 531,800 | - | +4.43% | - | - |
| 05/29 | 1,237 | 1,251 | 1,236 | 1,247 | +1.14% | 582,900 | - | +4.61% | - | - |
| 05/28 | 1,240 | 1,240 | 1,224 | 1,233 | +0.33% | 523,200 | - | +3.96% | - | - |
| 05/27 | 1,218 | 1,230 | 1,209 | 1,229 | +0.33% | 483,600 | - | +3.98% | - | - |
| 05/26 | 1,240 | 1,242 | 1,225 | 1,225 | -0.08% | 888,000 | - | +4.08% | - | - |
| 05/23 | 1,223 | 1,239 | 1,223 | 1,226 | +0.66% | 789,500 | - | +4.79% | - | - |
| 05/22 | 1,209 | 1,230 | 1,201 | 1,218 | -0.25% | 804,900 | - | +4.64% | - | - |
| 05/21 | 1,215 | 1,239 | 1,214 | 1,221 | +1.41% | 855,300 | - | +5.53% | - | - |
| 05/20 | 1,207 | 1,219 | 1,198 | 1,204 | -0.25% | 722,700 | - | +4.79% | - | - |
| 05/19 | 1,190 | 1,209 | 1,186 | 1,207 | +0.08% | 567,600 | - | +5.51% | - | - |
| 05/16 | 1,225 | 1,227 | 1,184 | 1,206 | -1.55% | 639,900 | - | +6.35% | - | - |
| 05/15 | 1,256 | 1,260 | 1,221 | 1,225 | -3.16% | 795,800 | - | +8.79% | - | - |
| 05/14 | 1,250 | 1,273 | 1,234 | 1,265 | +2.76% | 1,015,600 | - | +13.66% | - | - |
| 05/13 | 1,243 | 1,269 | 1,231 | 1,231 | -0.24% | 937,900 | - | +11.5% | - | - |
| 05/12 | 1,212 | 1,277 | 1,205 | 1,234 | +4.05% | 3,111,900 | - | +12.39% | - | - |
| 05/09 | 1,168 | 1,190 | 1,162 | 1,186 | +2.6% | 933,000 | - | +8.21% | - | - |
| 05/08 | 1,148 | 1,156 | 1,140 | 1,156 | -0.43% | 674,500 | - | +5.38% | - | - |
| 05/07 | 1,133 | 1,166 | 1,130 | 1,161 | +2.29% | 792,400 | - | +5.64% | - | - |
| 05/02 | 1,158 | 1,160 | 1,122 | 1,135 | -2.16% | 983,200 | - | +2.9% | - | - |
| 05/01 | 1,176 | 1,185 | 1,155 | 1,160 | -1.69% | 881,100 | - | +4.6% | - | - |
| 04/30 | 1,158 | 1,184 | 1,155 | 1,180 | +3.33% | 940,100 | - | +6.02% | - | - |
| 04/28 | 1,145 | 1,150 | 1,139 | 1,142 | +0.88% | 575,700 | - | +2.33% | - | - |
| 04/25 | 1,140 | 1,150 | 1,130 | 1,132 | -0.09% | 690,500 | - | +0.98% | - | - |
| 04/24 | 1,148 | 1,149 | 1,132 | 1,133 | +0.53% | 492,200 | - | +0.44% | - | - |
| 04/23 | 1,144 | 1,148 | 1,125 | 1,127 | +1.17% | 695,200 | - | -0.53% | - | - |
| 04/22 | 1,110 | 1,121 | 1,102 | 1,114 | +0.91% | 524,100 | - | -2.19% | - | - |
| 04/21 | 1,108 | 1,111 | 1,096 | 1,104 | -1.6% | 484,600 | - | -3.5% | - | - |
| 04/18 | 1,118 | 1,126 | 1,106 | 1,122 | +1.91% | 625,700 | - | -2.35% | - | - |
| 04/17 | 1,070 | 1,104 | 1,064 | 1,101 | +3.97% | 755,600 | - | -4.43% | - | - |
| 04/16 | 1,072 | 1,081 | 1,054 | 1,059 | -0.84% | 585,800 | - | -8.31% | - | - |
| 04/15 | 1,066 | 1,074 | 1,056 | 1,068 | +1.23% | 680,900 | - | -7.93% | - | - |
| 04/14 | 1,040 | 1,064 | 1,033 | 1,055 | +2.53% | 742,900 | - | -9.44% | - | - |
| 04/11 | 1,000 | 1,036 | 991 | 1,029 | -2.65% | 1,015,300 | - | -12.13% | - | - |
| 04/10 | 1,082 | 1,082 | 1,048 | 1,057 | +9.42% | 1,333,800 | - | -10.27% | - | - |
| 04/09 | 970 | 984 | 938 | 966 | -3.21% | 1,585,900 | - | -18.41% | - | - |
| 04/08 | 980 | 1,010 | 977 | 998 | +8.24% | 1,619,200 | - | -16.35% | - | - |
| 04/07 | 930 | 953 | 895 | 922 | -9.43% | 2,082,700 | - | -23.17% | - | - |
| 04/04 | 1,032 | 1,036 | 987 | 1,018 | -7.71% | 2,408,100 | - | -15.94% | - | - |
| 04/03 | 1,120 | 1,125 | 1,087 | 1,103 | -6.84% | 2,009,900 | - | -9.44% | - | - |
| 04/02 | 1,201 | 1,203 | 1,174 | 1,184 | -1.58% | 937,300 | - | -3.11% | - | - |
| 04/01 | 1,233 | 1,235 | 1,197 | 1,203 | -0.74% | 811,100 | - | -1.55% | - | - |
| 03/31 | 1,219 | 1,221 | 1,191 | 1,212 | -2.96% | 1,135,300 | - | -0.82% | - | - |
| 03/28 | 1,274 | 1,285 | 1,245 | 1,249 | -3.48% | 1,070,700 | - | +2.21% | - | - |
| 03/27 | 1,258 | 1,296 | 1,255 | 1,294 | +2.54% | 1,811,700 | - | +6.07% | - | - |
| 03/26 | 1,259 | 1,269 | 1,247 | 1,262 | +0.8% | 1,138,000 | - | +3.7% | - | - |
| 03/25 | 1,280 | 1,280 | 1,248 | 1,252 | -1.34% | 778,800 | - | +3.05% | - | - |
| 03/24 | 1,290 | 1,292 | 1,268 | 1,269 | -1.86% | 746,200 | - | +4.62% | - | - |
| 03/21 | 1,263 | 1,299 | 1,263 | 1,293 | +2.05% | 1,074,800 | - | +6.86% | - | - |
| 03/19 | 1,262 | 1,272 | 1,260 | 1,267 | +0.08% | 601,300 | - | +5.06% | - | - |
| 03/18 | 1,255 | 1,278 | 1,248 | 1,266 | +2.26% | 1,048,300 | - | +5.24% | - | - |
| 03/17 | 1,248 | 1,249 | 1,236 | 1,238 | +0.49% | 690,400 | - | +3.25% | - | - |
| 03/14 | 1,208 | 1,232 | 1,204 | 1,232 | +2.41% | 1,081,400 | - | +2.92% | - | - |
| 03/13 | 1,195 | 1,207 | 1,189 | 1,203 | +1.52% | 813,600 | - | +0.59% | - | - |
| 03/12 | 1,172 | 1,188 | 1,171 | 1,185 | +1.28% | 976,300 | - | -0.92% | - | - |
| 03/11 | 1,178 | 1,178 | 1,151 | 1,170 | -1.93% | 1,339,200 | - | -2.17% | - | - |
| 03/10 | 1,220 | 1,221 | 1,193 | 1,193 | -1.49% | 823,300 | - | -0.5% | - | - |
| 03/07 | 1,200 | 1,211 | 1,185 | 1,211 | -0.08% | 844,800 | - | +0.92% | - | - |
| 03/06 | 1,198 | 1,212 | 1,198 | 1,212 | +1.59% | 612,700 | - | +1% | - | - |
| 03/05 | 1,186 | 1,197 | 1,184 | 1,193 | +0.17% | 535,800 | - | -0.58% | - | - |
| 03/04 | 1,194 | 1,197 | 1,181 | 1,191 | +0.08% | 550,200 | - | -0.67% | - | - |
| 03/03 | 1,195 | 1,200 | 1,177 | 1,190 | +1.1% | 828,100 | - | -0.67% | - | - |
| 02/28 | 1,195 | 1,195 | 1,175 | 1,177 | -1.75% | 1,096,500 | - | -1.67% | - | - |
| 02/27 | 1,200 | 1,200 | 1,187 | 1,198 | +0.17% | 477,600 | - | +0.08% | - | - |
| 02/26 | 1,202 | 1,202 | 1,184 | 1,196 | -0.66% | 588,900 | - | +0.08% | - | - |
| 02/25 | 1,188 | 1,209 | 1,188 | 1,204 | +0.17% | 607,700 | - | +0.84% | - | - |
| 02/21 | 1,186 | 1,208 | 1,179 | 1,202 | +0.59% | 681,600 | - | +0.84% | - | - |
| 02/20 | 1,200 | 1,207 | 1,178 | 1,195 | -0.42% | 663,200 | - | +0.5% | - | - |
| 02/19 | 1,220 | 1,239 | 1,200 | 1,200 | -1.8% | 567,500 | - | +1.1% | - | - |
| 02/18 | 1,212 | 1,224 | 1,194 | 1,222 | +1.16% | 517,100 | - | +3.21% | - | - |
| 02/17 | 1,204 | 1,211 | 1,198 | 1,208 | +0.75% | 370,500 | - | +2.37% | - | - |
| 02/14 | 1,191 | 1,203 | 1,188 | 1,199 | -0.17% | 411,600 | - | +1.78% | - | - |
| 02/13 | 1,198 | 1,208 | 1,198 | 1,201 | +0.84% | 572,900 | - | +2.04% | - | - |
| 02/12 | 1,197 | 1,197 | 1,182 | 1,191 | +0.42% | 347,100 | - | +1.36% | - | - |
| 02/10 | 1,187 | 1,192 | 1,175 | 1,186 | -0.08% | 413,400 | - | +1.02% | - | - |
| 02/07 | 1,186 | 1,193 | 1,173 | 1,187 | +0.08% | 552,300 | - | +1.11% | - | - |
| 02/06 | 1,200 | 1,203 | 1,186 | 1,186 | -0.34% | 508,800 | - | +1.11% | - | - |
| 02/05 | 1,215 | 1,217 | 1,187 | 1,190 | -1.24% | 800,300 | - | +1.54% | - | - |
| 02/04 | 1,210 | 1,218 | 1,198 | 1,205 | +1.01% | 813,300 | - | +2.99% | - | - |
| 02/03 | 1,224 | 1,227 | 1,188 | 1,193 | -3.79% | 1,272,100 | - | +2.05% | - | - |
| 01/31 | 1,246 | 1,246 | 1,225 | 1,240 | +0.81% | 692,700 | - | +6.16% | - | - |
| 01/30 | 1,215 | 1,230 | 1,209 | 1,230 | +1.82% | 709,600 | - | +5.67% | - | - |
| 01/29 | 1,203 | 1,213 | 1,191 | 1,208 | +0.83% | 603,400 | - | +4.05% | - | - |
| 01/28 | 1,178 | 1,201 | 1,176 | 1,198 | +1.18% | 645,400 | - | +3.36% | - | - |
| 01/27 | 1,175 | 1,189 | 1,171 | 1,184 | +1.81% | 626,300 | - | +2.33% | - | - |
| 01/24 | 1,166 | 1,175 | 1,150 | 1,163 | -0.26% | 607,400 | - | +0.61% | - | - |
| 01/23 | 1,160 | 1,169 | 1,151 | 1,166 | +0.17% | 503,200 | - | +0.87% | - | - |
| 01/22 | 1,170 | 1,171 | 1,161 | 1,164 | +0.34% | 491,900 | - | +0.61% | - | - |
| 01/21 | 1,175 | 1,182 | 1,153 | 1,160 | -0.51% | 591,500 | - | +0.26% | - | - |
| 01/20 | 1,155 | 1,167 | 1,151 | 1,166 | +1.83% | 605,900 | - | +0.69% | - | - |
| 01/17 | 1,133 | 1,145 | 1,120 | 1,145 | +0.17% | 570,900 | - | -1.04% | - | - |
| 01/16 | 1,140 | 1,151 | 1,137 | 1,143 | +0.18% | 685,800 | - | -1.3% | - | - |
| 01/15 | 1,130 | 1,141 | 1,123 | 1,141 | +1.78% | 539,700 | - | -1.55% | - | - |
| 01/14 | 1,131 | 1,141 | 1,117 | 1,121 | -0.97% | 808,600 | - | -3.28% | - | - |
| 01/10 | 1,151 | 1,153 | 1,130 | 1,132 | -1.74% | 579,700 | - | -2.5% | - | - |
| 01/09 | 1,169 | 1,169 | 1,152 | 1,152 | -1.54% | 587,900 | - | -0.95% | - | - |
| 01/08 | 1,160 | 1,179 | 1,159 | 1,170 | +0.34% | 581,200 | - | +0.69% | - | - |
| 01/07 | 1,167 | 1,174 | 1,157 | 1,166 | +0.09% | 445,000 | - | +0.6% | - | - |
| 01/06 | 1,169 | 1,172 | 1,159 | 1,165 | +0.09% | 681,000 | - | +0.69% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,178 | 1,186 | 1,161 | 1,164 | -0.68% | 569,700 | - | +0.78% | - | - |
| 12/27 | 1,169 | 1,172 | 1,162 | 1,172 | +1.3% | 402,100 | - | +1.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 3月期 | 774 3/19 | 559 11/5 | 2,388,800 3/19 | +12.07% 3/22 | -10.82% 4/9 |
| 2022年 3月期 | 755 1/12 | 565 6/21 | 3,295,200 1/31 | +8.93% 1/12 | -7.39% 3/8 |
| 2023年 3月期 | 729 3/9 | 588 5/19 | 3,219,200 10/28 | +6.19% 1/13 | -7.96% 3/14 |
| 2024年 3月期 | 1,160 3/22 | 624 4/7 | 3,122,700 10/30 | +12.89% 5/18 | -6.84% 10/4 |
| 2025年 3月期 | 1,299 3/21 6/3 | 862 8/5 | 2,231,200 8/5 | +9.29% 6/3 | -26.23% 8/5 |
| 最新 | 1,250 2025/5/30 | 531,800 | +4.43% 1,197 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/30 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
559円（2020/11/05） - 124%（2.24倍）
1,250円（5/30）