株価チャート
株価
5/30
- 前日 (5/29)
- 1,218
- 始値
- 1,215
- 高値
- 1,225
- 安値
- 1,205
- 終値 +0.33%
- 1,222
- 出来高 -39.48%
- 39,400
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,216 - 株価（25日）
移動平均値 - +0.41%
1,217 - 出来高（5日）
移動平均値 - -39.96%
65,620
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 | 1,215 | 1,225 | 1,205 | 1,222 | +0.33% | 39,400 | 288億9764万 | +0.41% | 11.42 | 0.81 |
| 05/29 | 1,220 | 1,224 | 1,207 | 1,218 | -0.08% | 65,100 | 288億305万 | 0% | 11.38 | 0.81 |
| 05/28 | 1,219 | 1,230 | 1,211 | 1,219 | +0.58% | 79,000 | 288億2669万 | +0.08% | 11.39 | 0.81 |
| 05/27 | 1,212 | 1,220 | 1,211 | 1,212 | +0.41% | 57,000 | 286億6116万 | -0.49% | 11.33 | 0.81 |
| 05/26 | 1,193 | 1,211 | 1,193 | 1,207 | +0.84% | 87,600 | 285億4292万 | -0.9% | 11.28 | 0.8 |
| 05/23 | 1,189 | 1,202 | 1,185 | 1,197 | +0.42% | 100,500 | 283億644万 | -1.64% | 11.19 | 0.8 |
| 05/22 | 1,177 | 1,194 | 1,170 | 1,192 | +0.51% | 135,300 | 281億8820万 | -1.97% | 11.14 | 0.79 |
| 05/21 | 1,158 | 1,194 | 1,155 | 1,186 | +3.85% | 449,100 | 280億4632万 | -2.47% | 11.08 | 0.79 |
| 05/20 | 1,132 | 1,156 | 1,131 | 1,142 | +2.06% | 1,165,900 | 270億581万 | -6.01% | 10.67 | 0.76 |
| 05/19 | 1,130 | 1,130 | 1,112 | 1,119 | -1.58% | 400,700 | 264億6191万 | -8.05% | 10.46 | 0.74 |
| 05/16 | 1,142 | 1,147 | 1,136 | 1,137 | -1.04% | 102,200 | 268億8757万 | -6.57% | 10.62 | 0.76 |
| 05/15 | 1,159 | 1,168 | 1,149 | 1,149 | -1.71% | 135,800 | 271億7135万 | -5.67% | 10.74 | 0.76 |
| 05/14 | 1,181 | 1,183 | 1,159 | 1,169 | -8.53% | 305,500 | 276億4430万 | -3.79% | 10.92 | 0.78 |
| 05/13 | 1,292 | 1,297 | 1,256 | 1,278 | -4.7% | 64,300 | 302億2192万 | +5.27% | 11.94 | 0.85 |
| 05/12 | 1,285 | 1,375 | 1,252 | 1,341 | +4.28% | 118,100 | 317億1173万 | +10.73% | 12.53 | 0.89 |
| 05/09 | 1,261 | 1,287 | 1,259 | 1,286 | +2.88% | 26,100 | 304億1110万 | +6.63% | 12.02 | 0.86 |
| 05/08 | 1,251 | 1,255 | 1,237 | 1,250 | -0.56% | 14,300 | 295億5978万 | +3.73% | 11.68 | 0.83 |
| 05/07 | 1,232 | 1,278 | 1,215 | 1,257 | +2.03% | 58,800 | 297億2531万 | +4.32% | 11.75 | 0.84 |
| 05/02 | 1,231 | 1,237 | 1,219 | 1,232 | +0.08% | 14,700 | 291億3412万 | +2.16% | 11.51 | 0.82 |
| 05/01 | 1,238 | 1,238 | 1,220 | 1,231 | -0.16% | 12,300 | 291億1047万 | +1.82% | 11.5 | 0.82 |
| 04/30 | 1,241 | 1,241 | 1,221 | 1,233 | -0.72% | 9,400 | 291億5776万 | +1.65% | 11.52 | 0.82 |
| 04/28 | 1,237 | 1,244 | 1,218 | 1,242 | +0.89% | 32,500 | 293億7059万 | +1.97% | 11.61 | 0.83 |
| 04/25 | 1,236 | 1,238 | 1,228 | 1,231 | -0.4% | 8,400 | 291億1047万 | +0.82% | 11.5 | 0.82 |
| 04/24 | 1,252 | 1,254 | 1,225 | 1,236 | -1.04% | 16,000 | 292億2871万 | +0.9% | 11.55 | 0.82 |
| 04/23 | 1,248 | 1,254 | 1,238 | 1,249 | +0.89% | 22,600 | 295億3613万 | +1.54% | 11.67 | 0.83 |
| 04/22 | 1,222 | 1,247 | 1,222 | 1,238 | +1.89% | 9,900 | 292億7600万 | +0.32% | 11.57 | 0.82 |
| 04/21 | 1,228 | 1,229 | 1,215 | 1,215 | -1.06% | 15,500 | 287億3210万 | -1.86% | 11.35 | 0.81 |
| 04/18 | 1,202 | 1,228 | 1,202 | 1,228 | +2.76% | 14,900 | 290億3953万 | -1.13% | 11.47 | 0.82 |
| 04/17 | 1,185 | 1,198 | 1,181 | 1,195 | +0.84% | 11,800 | 282億5915万 | -4.17% | 11.17 | 0.8 |
| 04/16 | 1,186 | 1,191 | 1,180 | 1,185 | -0.08% | 15,100 | 280億2267万 | -5.35% | 11.07 | 0.79 |
| 04/15 | 1,199 | 1,200 | 1,184 | 1,186 | -0.5% | 11,500 | 280億4632万 | -5.65% | 11.08 | 0.79 |
| 04/14 | 1,180 | 1,195 | 1,179 | 1,192 | +2.85% | 14,400 | 281億8820万 | -5.62% | 11.14 | 0.79 |
| 04/11 | 1,158 | 1,180 | 1,139 | 1,159 | -2.03% | 23,600 | 274億783万 | -8.67% | 10.83 | 0.77 |
| 04/10 | 1,191 | 1,191 | 1,162 | 1,183 | +5.16% | 21,200 | 279億7537万 | -7.36% | 11.05 | 0.79 |
| 04/09 | 1,128 | 1,138 | 1,106 | 1,125 | -2.34% | 36,600 | 266億380万 | -12.31% | 10.51 | 0.75 |
| 04/08 | 1,131 | 1,175 | 1,131 | 1,152 | +6.08% | 28,000 | 272億4229万 | -10.7% | 10.76 | 0.77 |
| 04/07 | 1,074 | 1,110 | 1,065 | 1,086 | -4.9% | 57,400 | 256億8153万 | -16.27% | 10.15 | 0.72 |
| 04/04 | 1,180 | 1,180 | 1,121 | 1,142 | -5.15% | 50,400 | 270億581万 | -12.49% | 10.67 | 0.76 |
| 04/03 | 1,212 | 1,214 | 1,196 | 1,204 | -1.71% | 46,000 | 284億7198万 | -8.16% | 11.25 | 0.8 |
| 04/02 | 1,248 | 1,248 | 1,225 | 1,225 | -1.84% | 28,100 | 289億6858万 | -6.7% | 11.45 | 0.82 |
| 04/01 | 1,255 | 1,258 | 1,244 | 1,248 | -0.16% | 21,700 | 295億1248万 | -5.17% | 11.66 | 0.83 |
| 03/31 | 1,270 | 1,277 | 1,250 | 1,250 | -1.73% | 39,400 | 295億5978万 | -5.09% | 13.99 | 0.83 |
| 03/28 | 1,290 | 1,292 | 1,272 | 1,272 | -3.56% | 131,100 | 300億8003万 | -3.56% | 14.23 | 0.85 |
| 03/27 | 1,326 | 1,337 | 1,314 | 1,319 | -1.42% | 245,400 | 311億9148万 | -0.15% | 14.76 | 0.88 |
| 03/26 | 1,340 | 1,343 | 1,331 | 1,338 | 0% | 55,200 | 316億4079万 | +1.29% | 14.97 | 0.89 |
| 03/25 | 1,337 | 1,339 | 1,327 | 1,338 | +0.68% | 24,300 | 316億4079万 | +1.36% | 14.97 | 0.89 |
| 03/24 | 1,343 | 1,344 | 1,329 | 1,329 | -0.67% | 54,000 | 314億2796万 | +0.76% | 14.87 | 0.88 |
| 03/21 | 1,345 | 1,356 | 1,338 | 1,338 | -1.04% | 33,300 | 316億4079万 | +1.44% | 14.97 | 0.89 |
| 03/19 | 1,344 | 1,357 | 1,344 | 1,352 | +0.6% | 13,000 | 319億7186万 | +2.66% | 15.13 | 0.9 |
| 03/18 | 1,345 | 1,363 | 1,344 | 1,344 | 0% | 28,900 | 317億8267万 | +2.05% | 15.04 | 0.89 |
| 03/17 | 1,338 | 1,349 | 1,335 | 1,344 | +1.51% | 96,700 | 317億8267万 | +2.05% | 15.04 | 0.89 |
| 03/14 | 1,326 | 1,340 | 1,324 | 1,324 | -0.97% | 31,600 | 313億972万 | +0.61% | 14.81 | 0.88 |
| 03/13 | 1,334 | 1,344 | 1,330 | 1,337 | +0.91% | 20,800 | 316億1714万 | +1.6% | 14.96 | 0.89 |
| 03/12 | 1,323 | 1,338 | 1,323 | 1,325 | +0.61% | 32,100 | 313億3336万 | +0.84% | 14.82 | 0.88 |
| 03/11 | 1,325 | 1,329 | 1,316 | 1,317 | -1.72% | 40,800 | 311億4418万 | +0.3% | 14.73 | 0.88 |
| 03/10 | 1,337 | 1,350 | 1,337 | 1,340 | +0.22% | 90,400 | 316億8808万 | +2.06% | 14.99 | 0.89 |
| 03/07 | 1,351 | 1,351 | 1,330 | 1,337 | -1.47% | 68,100 | 316億1714万 | +1.91% | 14.96 | 0.89 |
| 03/06 | 1,339 | 1,365 | 1,339 | 1,357 | +2.03% | 94,400 | 320億9009万 | +3.43% | 15.18 | 0.9 |
| 03/05 | 1,313 | 1,334 | 1,313 | 1,330 | +1.45% | 56,500 | 314億5160万 | +1.45% | 14.88 | 0.88 |
| 03/04 | 1,309 | 1,322 | 1,309 | 1,311 | +0.23% | 68,600 | 310億229万 | +0.08% | 14.67 | 0.87 |
| 03/03 | 1,303 | 1,318 | 1,298 | 1,308 | +1.63% | 79,600 | 309億3135万 | -0.15% | 14.63 | 0.87 |
| 02/28 | 1,299 | 1,304 | 1,287 | 1,287 | -0.62% | 67,900 | 304億3475万 | -1.68% | 14.4 | 0.86 |
| 02/27 | 1,280 | 1,300 | 1,277 | 1,295 | +1.81% | 88,600 | 306億2393万 | -1.15% | 14.49 | 0.86 |
| 02/26 | 1,286 | 1,286 | 1,269 | 1,272 | -1.09% | 39,400 | 300億8003万 | -2.83% | 14.23 | 0.85 |
| 02/25 | 1,281 | 1,290 | 1,276 | 1,286 | +0.08% | 38,500 | 304億1110万 | -1.83% | 14.39 | 0.86 |
| 02/21 | 1,298 | 1,308 | 1,285 | 1,285 | -1.08% | 20,200 | 303億8745万 | -1.83% | 14.38 | 0.86 |
| 02/20 | 1,306 | 1,310 | 1,299 | 1,299 | -0.84% | 16,000 | 307億1852万 | -0.76% | 14.53 | 0.86 |
| 02/19 | 1,318 | 1,329 | 1,310 | 1,310 | -0.61% | 20,000 | 309億7865万 | +0.15% | 14.66 | 0.87 |
| 02/18 | 1,315 | 1,324 | 1,315 | 1,318 | +0.3% | 10,600 | 311億6783万 | +0.84% | 14.75 | 0.88 |
| 02/17 | 1,316 | 1,334 | 1,314 | 1,314 | -0.15% | 13,100 | 310億7324万 | +0.54% | 14.7 | 0.87 |
| 02/14 | 1,329 | 1,329 | 1,314 | 1,316 | -0.9% | 9,700 | 311億2053万 | +0.77% | 14.72 | 0.88 |
| 02/13 | 1,312 | 1,330 | 1,308 | 1,328 | +2.15% | 10,000 | 314億431万 | +1.68% | 14.86 | 0.88 |
| 02/12 | 1,330 | 1,336 | 1,300 | 1,300 | -2.26% | 24,400 | 307億4217万 | -0.38% | 14.54 | 0.86 |
| 02/10 | 1,346 | 1,347 | 1,330 | 1,330 | -1.12% | 10,200 | 314億5160万 | +1.84% | 14.88 | 0.88 |
| 02/07 | 1,335 | 1,349 | 1,322 | 1,345 | +0.75% | 11,500 | 318億632万 | +2.99% | 15.05 | 0.89 |
| 02/06 | 1,317 | 1,335 | 1,315 | 1,335 | +2.06% | 10,600 | 315億6984万 | +2.22% | 14.94 | 0.89 |
| 02/05 | 1,299 | 1,317 | 1,299 | 1,308 | +0.93% | 12,000 | 309億3135万 | +0.08% | 14.63 | 0.87 |
| 02/04 | 1,312 | 1,316 | 1,296 | 1,296 | -0.08% | 8,400 | 306億4758万 | -0.92% | 14.5 | 0.86 |
| 02/03 | 1,316 | 1,316 | 1,294 | 1,297 | -1.74% | 22,000 | 306億7123万 | -0.92% | 14.51 | 0.86 |
| 01/31 | 1,326 | 1,326 | 1,314 | 1,320 | -0.38% | 7,600 | 312億1513万 | +0.84% | 14.77 | 0.88 |
| 01/30 | 1,317 | 1,325 | 1,315 | 1,325 | +0.15% | 14,100 | 313億3336万 | +1.3% | 14.82 | 0.88 |
| 01/29 | 1,340 | 1,340 | 1,323 | 1,323 | -0.6% | 6,700 | 312億8607万 | +1.22% | 14.8 | 0.88 |
| 01/28 | 1,315 | 1,344 | 1,315 | 1,331 | +1.14% | 7,900 | 314億7525万 | +1.99% | 14.89 | 0.89 |
| 01/27 | 1,314 | 1,325 | 1,309 | 1,316 | +1.31% | 7,400 | 311億2053万 | +0.84% | 14.72 | 0.88 |
| 01/24 | 1,294 | 1,312 | 1,294 | 1,299 | +0.39% | 8,200 | 307億1852万 | -0.38% | 14.53 | 0.86 |
| 01/23 | 1,298 | 1,300 | 1,293 | 1,294 | -0.31% | 10,500 | 306億28万 | -0.77% | 14.48 | 0.86 |
| 01/22 | 1,294 | 1,305 | 1,294 | 1,298 | +0.85% | 9,300 | 306億9487万 | -0.46% | 14.52 | 0.86 |
| 01/21 | 1,290 | 1,294 | 1,286 | 1,287 | +0.08% | 9,200 | 304億3475万 | -1.3% | 14.4 | 0.86 |
| 01/20 | 1,272 | 1,292 | 1,272 | 1,286 | +1.42% | 10,200 | 304億1110万 | -1.38% | 14.39 | 0.86 |
| 01/17 | 1,280 | 1,280 | 1,268 | 1,268 | -0.78% | 14,100 | 299億8544万 | -2.76% | 14.19 | 0.84 |
| 01/16 | 1,296 | 1,298 | 1,278 | 1,278 | -0.62% | 18,400 | 302億2192万 | -2.07% | 14.3 | 0.85 |
| 01/15 | 1,285 | 1,298 | 1,285 | 1,286 | +0.23% | 8,700 | 304億1110万 | -1.46% | 14.39 | 0.86 |
| 01/14 | 1,305 | 1,305 | 1,282 | 1,283 | -1.53% | 25,300 | 303億4016万 | -1.61% | 14.35 | 0.85 |
| 01/10 | 1,302 | 1,317 | 1,302 | 1,303 | +0.08% | 4,900 | 308億1311万 | -0.15% | 14.58 | 0.87 |
| 01/09 | 1,310 | 1,324 | 1,302 | 1,302 | -0.61% | 12,500 | 307億8946万 | -0.15% | 14.57 | 0.87 |
| 01/08 | 1,315 | 1,322 | 1,308 | 1,310 | +0.23% | 11,100 | 309億7865万 | +0.54% | 14.66 | 0.87 |
| 01/07 | 1,333 | 1,333 | 1,307 | 1,307 | -0.91% | 16,000 | 309億770万 | +0.46% | 14.62 | 0.87 |
| 01/06 | 1,350 | 1,356 | 1,319 | 1,319 | -1.49% | 18,300 | 311億9148万 | +1.46% | 14.76 | 0.88 |
| 2024 | ||||||||||
| 12/30 | 1,350 | 1,358 | 1,339 | 1,339 | -0.59% | 6,700 | 316億6443万 | +3.08% | 14.98 | 0.89 |
| 12/27 | 1,357 | 1,357 | 1,335 | 1,347 | -0.59% | 10,700 | 318億5362万 | +3.86% | 15.07 | 0.9 |
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 | 1,350 4/6 4/2 | 900 1/23 | 42,300 8/8 | - | - | +7.15% 3/25 | -13% 1/22 |
| 2009年 3月期 | 1,400 12/24 | 824 10/28 | 85,500 12/12 | - | - | +18.82% 12/9 | -11.15% 10/17 |
| 2010年 3月期 | 1,389 12/18 | 1,140 4/28 | 55,600 5/29 | - | - | +12.48% 5/29 | -5.99% 11/17 |
| 2011年 3月期 | 1,323 4/2 | 796 3/16 | 62,600 3/28 | 320億9310万 | 193億922万 | +7.57% 6/21 | -17.11% 3/15 |
| 2012年 3月期 | 1,173 7/19 | 860 5/20 5/19 | 40,400 3/27 | 284億5442万 | 208億6173万 | +11.2% 7/13 | -10.22% 8/8 |
| 2013年 3月期 | 1,077 4/2 | 841 11/15 | 93,200 11/30 | 261億2567万 | 204億83万 | +8.89% 7/13 | -10.4% 11/15 |
| 2014年 3月期 | 1,070 3/31 | 910 6/17 | 77,500 3/26 | 259億5587万 | 220億7462万 | +5.94% 9/24 | -7.39% 4/14 |
| 2015年 3月期 | 1,126 3/26 | 930 10/24 10/17 | 97,400 3/26 | 273億1431万 | 225億5977万 | +8.06% 11/13 | -8.95% 8/8 |
| 2016年 3月期 | 1,168 12/1 | 970 1/21 8/25 | 146,700 5/15 | 283億3314万 | 235億3009万 | +7.79% 10/7 | -9.36% 5/10 |
| 2017年 3月期 | 1,233 3/28 | 958 5/10 | 83,700 3/28 | 299億989万 | 232億3899万 | +7.01% 9/23 | -9.46% 5/11 |
| 2018年 3月期 | 1,280 12/18 | 1,064 4/14 | 71,200 3/27 | 310億5001万 | 258億1032万 | +7.65% 12/15 | -9.96% 2/6 |
| 2019年 3月期 | 1,224 3/26 | 940 12/26 | 101,300 3/26 | 296億9157万 | 228億235万 | +16% 9/25 | -12.78% 12/26 |
| 2020年 3月期 | 1,329 3/27 | 932 3/13 | 111,000 3/27 | 322億3865万 | 226億829万 | +22.83% 3/27 | -11.37% 3/13 |
| 2021年 3月期 | 1,545 9/29 | 969 4/3 | 184,900 3/29 | 374億7834万 | 235億583万 | +18.49% 9/28 | -9.05% 4/9 |
| 2022年 3月期 | 1,379 9/27 | 940 3/31 | 196,300 3/11 | 334億5154万 | 228億235万 | +16.11% 9/24 | -9.35% 5/13 |
| 2023年 3月期 | 1,149 10/27 | 886 4/13 | 340,900 10/27 | 278億7224万 | 214億9243万 | +12.47% 4/24 | -8.18% 10/3 |
| 2024年 3月期 | 1,484 3/27 | 972 4/6 | 242,100 3/27 | 350億9337万 | 235億7860万 | +12.13% 8/14 | -9.17% 4/19 |
| 2025年 3月期 | 1,395 7/5 7/4 | 1,080 8/5 | 245,400 3/27 | 329億8871万 | 255億3965万 | +6.26% 9/26 | -16.24% 4/7 |
| 最新 | 1,222 2025/5/30 | 39,400 | 288億9764万 | +0.41% 1,217 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 24%（1.24倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/05/30 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
758円（2002/11/14） - 61%（1.61倍）
1,222円（5/30）