株価チャート
株価
5/30
- 前日 (5/29)
- 5,290
- 始値
- 5,290
- 高値
- 5,520
- 安値
- 5,230
- 終値 +4.16%
- 5,510
- 出来高 +175.14%
- 542,300
乖離率
- 株価（5日）
移動平均値 - +3.3%
5,334 - 株価（25日）
移動平均値 - +13.94%
4,836 - 出来高（5日）
移動平均値 - +100.84%
270,020
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 | 5,290 | 5,520 | 5,230 | 5,510 | +4.16% | 542,300 | 4509億7595万 | +13.94% | 24.84 | 3.32 |
| 05/29 | 5,350 | 5,400 | 5,240 | 5,290 | 0% | 197,100 | 4329億6965万 | +10.09% | 23.85 | 3.19 |
| 05/28 | 5,280 | 5,300 | 5,220 | 5,290 | -0.56% | 147,700 | 4329億6965万 | +10.55% | 23.85 | 3.19 |
| 05/27 | 5,260 | 5,330 | 5,260 | 5,320 | +1.14% | 212,700 | 4354億2506万 | +11.88% | 23.99 | 3.21 |
| 05/26 | 5,230 | 5,340 | 5,200 | 5,260 | 0% | 250,300 | 4305億1425万 | +11.35% | 23.72 | 3.17 |
| 05/23 | 5,110 | 5,290 | 5,070 | 5,260 | +2.94% | 421,100 | 4305億1425万 | +12.03% | 23.72 | 3.17 |
| 05/22 | 5,030 | 5,130 | 5,020 | 5,110 | +2.4% | 312,300 | 4182億3722万 | +9.56% | 23.04 | 3.08 |
| 05/21 | 5,000 | 5,030 | 4,950 | 4,990 | -0.2% | 162,600 | 4084億1561万 | +7.54% | 22.5 | 3.01 |
| 05/20 | 4,980 | 5,090 | 4,940 | 5,000 | -0.99% | 302,400 | 4092億3408万 | +8.15% | 22.54 | 3.02 |
| 05/19 | 5,020 | 5,140 | 4,980 | 5,050 | +4.34% | 562,000 | 4133億2642万 | +9.66% | 22.77 | 3.05 |
| 05/16 | 4,820 | 4,890 | 4,790 | 4,840 | +1.04% | 303,700 | 3961億3858万 | +5.68% | 21.82 | 2.92 |
| 05/15 | 4,735 | 4,875 | 4,655 | 4,790 | +2.35% | 380,800 | 3920億4624万 | +5.07% | 21.6 | 2.89 |
| 05/14 | 4,590 | 4,715 | 4,510 | 4,680 | +1.3% | 233,000 | 3830億4309万 | +3.13% | 21.1 | 2.82 |
| 05/13 | 4,750 | 4,790 | 4,505 | 4,620 | +2.33% | 383,200 | 3781億3228万 | +1.99% | 20.83 | 2.79 |
| 05/12 | 4,570 | 4,580 | 4,455 | 4,515 | -0.77% | 137,000 | 3695億3837万 | -0.15% | 20.36 | 2.72 |
| 05/09 | 4,510 | 4,580 | 4,475 | 4,550 | +0.44% | 169,600 | 3724億301万 | +0.89% | 20.52 | 2.74 |
| 05/08 | 4,490 | 4,535 | 4,485 | 4,530 | +0.11% | 102,200 | 3707億6607万 | +0.71% | 20.43 | 2.73 |
| 05/07 | 4,460 | 4,585 | 4,435 | 4,525 | +1.46% | 169,100 | 3703億5684万 | +0.91% | 20.4 | 2.73 |
| 05/02 | 4,475 | 4,480 | 4,415 | 4,460 | -1.87% | 179,600 | 3650億3679万 | -0.13% | 20.11 | 2.69 |
| 05/01 | 4,520 | 4,590 | 4,505 | 4,545 | +0.55% | 158,500 | 3719億9377万 | +2.04% | 20.49 | 2.74 |
| 04/30 | 4,565 | 4,575 | 4,475 | 4,520 | -0.88% | 119,300 | 3699億4760万 | +1.87% | 20.38 | 2.73 |
| 04/28 | 4,465 | 4,565 | 4,460 | 4,560 | +1.56% | 155,700 | 3732億2148万 | +3.19% | 20.56 | 2.75 |
| 04/25 | 4,525 | 4,550 | 4,465 | 4,490 | -1.75% | 271,700 | 3674億9220万 | +2% | 20.24 | 2.71 |
| 04/24 | 4,590 | 4,620 | 4,455 | 4,570 | -1.19% | 267,900 | 3740億3994万 | +4.1% | 20.61 | 2.76 |
| 04/23 | 4,680 | 4,795 | 4,605 | 4,625 | -2.53% | 417,000 | 3785億4152万 | +5.76% | 20.85 | 2.79 |
| 04/22 | 4,770 | 4,770 | 4,650 | 4,745 | -0.52% | 217,700 | 3883億6314万 | +8.98% | 21.39 | 2.86 |
| 04/21 | 4,600 | 4,795 | 4,585 | 4,770 | +4.84% | 328,800 | 3904億931万 | +10.16% | 21.51 | 2.88 |
| 04/18 | 4,545 | 4,650 | 4,535 | 4,550 | +0.22% | 197,200 | 3724億301万 | +5.76% | 20.52 | 2.74 |
| 04/17 | 4,595 | 4,670 | 4,510 | 4,540 | 0% | 299,500 | 3715億8454万 | +5.98% | 20.47 | 2.74 |
| 04/16 | 4,490 | 4,550 | 4,485 | 4,540 | +1.45% | 109,300 | 3715億8454万 | +6.5% | 20.47 | 2.74 |
| 04/15 | 4,500 | 4,540 | 4,430 | 4,475 | -0.78% | 118,100 | 3662億6450万 | +5.52% | 20.18 | 2.7 |
| 04/14 | 4,645 | 4,650 | 4,480 | 4,510 | -1.42% | 214,900 | 3691億2914万 | +6.8% | 20.33 | 2.72 |
| 04/11 | 4,555 | 4,575 | 4,490 | 4,575 | +0.33% | 194,300 | 3744億4918万 | +8.98% | 20.63 | 2.76 |
| 04/10 | 4,470 | 4,565 | 4,290 | 4,560 | +3.4% | 327,300 | 3732億2148万 | +9.33% | 20.56 | 2.75 |
| 04/09 | 4,350 | 4,440 | 4,305 | 4,410 | +1.97% | 251,600 | 3609億4445万 | +6.44% | 19.88 | 2.66 |
| 04/08 | 4,300 | 4,420 | 4,280 | 4,325 | +1.29% | 250,300 | 3539億8747万 | +4.92% | 19.5 | 2.61 |
| 04/07 | 4,265 | 4,385 | 4,185 | 4,270 | -4.58% | 370,000 | 3494億8590万 | +3.97% | 19.25 | 2.58 |
| 04/04 | 4,400 | 4,510 | 4,370 | 4,475 | +1.24% | 382,900 | 3662億6450万 | +9.23% | 20.18 | 2.7 |
| 04/03 | 4,225 | 4,435 | 4,170 | 4,420 | +4.99% | 411,600 | 3617億6292万 | +8.31% | 19.93 | 2.67 |
| 04/02 | 4,280 | 4,280 | 4,160 | 4,210 | -0.82% | 157,700 | 3445億7509万 | +3.47% | 18.98 | 2.54 |
| 04/01 | 4,220 | 4,290 | 4,220 | 4,245 | +1.19% | 194,900 | 3474億3973万 | +4.35% | 19.14 | 2.56 |
| 03/31 | 4,060 | 4,240 | 4,045 | 4,195 | +3.07% | 216,500 | 3433億4739万 | +3.15% | 20.27 | 2.53 |
| 03/28 | 4,120 | 4,120 | 4,050 | 4,070 | -2.16% | 99,200 | 3331億1654万 | +0.27% | 19.66 | 2.45 |
| 03/27 | 4,095 | 4,180 | 4,095 | 4,160 | +0.97% | 68,000 | 3404億8275万 | +2.54% | 20.1 | 2.51 |
| 03/26 | 4,115 | 4,155 | 4,075 | 4,120 | +1.1% | 94,200 | 3372億888万 | +1.65% | 19.9 | 2.49 |
| 03/25 | 4,120 | 4,170 | 4,025 | 4,075 | -1.09% | 155,200 | 3335億2577万 | +0.67% | 19.69 | 2.46 |
| 03/24 | 4,180 | 4,235 | 4,115 | 4,120 | -1.55% | 124,500 | 3372億888万 | +1.88% | 19.9 | 2.49 |
| 03/21 | 4,180 | 4,250 | 4,180 | 4,185 | +0.48% | 133,000 | 3425億2892万 | +3.64% | 20.22 | 2.52 |
| 03/19 | 4,105 | 4,165 | 4,100 | 4,165 | +0.6% | 75,600 | 3408億9198万 | +3.35% | 20.12 | 2.51 |
| 03/18 | 4,120 | 4,185 | 4,120 | 4,140 | +0.12% | 55,900 | 3388億4581万 | +2.6% | 20 | 2.5 |
| 03/17 | 4,090 | 4,180 | 4,070 | 4,135 | +1.22% | 95,600 | 3384億3658万 | +2.43% | 19.98 | 2.49 |
| 03/14 | 4,100 | 4,120 | 4,055 | 4,085 | 0% | 96,200 | 3343億4424万 | +1.09% | 19.74 | 2.46 |
| 03/13 | 4,030 | 4,100 | 4,030 | 4,085 | +1.36% | 110,000 | 3343億4424万 | +1.04% | 19.74 | 2.46 |
| 03/12 | 3,975 | 4,045 | 3,970 | 4,030 | +0.88% | 117,600 | 3298億4266万 | -0.37% | 19.47 | 2.43 |
| 03/11 | 4,010 | 4,120 | 3,975 | 3,995 | -0.75% | 212,100 | 3269億7802万 | -1.43% | 19.3 | 2.41 |
| 03/10 | 3,870 | 4,035 | 3,860 | 4,025 | +3.6% | 263,500 | 3294億3343万 | -1.06% | 19.45 | 2.43 |
| 03/07 | 3,900 | 3,925 | 3,875 | 3,885 | -0.38% | 83,600 | 3179億7488万 | -4.8% | 18.77 | 2.34 |
| 03/06 | 3,855 | 3,925 | 3,850 | 3,900 | +1.17% | 133,700 | 3192億258万 | -4.9% | 18.84 | 2.35 |
| 03/05 | 3,855 | 3,890 | 3,825 | 3,855 | -0.77% | 146,100 | 3155億1947万 | -6.41% | 18.62 | 2.33 |
| 03/04 | 3,900 | 3,925 | 3,830 | 3,885 | -1.27% | 230,800 | 3179億7488万 | -6.14% | 18.77 | 2.34 |
| 03/03 | 4,040 | 4,075 | 3,920 | 3,935 | -2.24% | 229,000 | 3220億6722万 | -5.32% | 19.01 | 2.37 |
| 02/28 | 4,060 | 4,090 | 4,020 | 4,025 | -1.35% | 130,700 | 3294億3343万 | -3.43% | 19.45 | 2.43 |
| 02/27 | 4,100 | 4,130 | 4,070 | 4,080 | -1.21% | 75,700 | 3339億3500万 | -2.35% | 19.71 | 2.46 |
| 02/26 | 4,175 | 4,230 | 4,115 | 4,130 | -1.08% | 89,900 | 3380億2735万 | -1.48% | 19.95 | 2.49 |
| 02/25 | 4,230 | 4,245 | 4,175 | 4,175 | -0.83% | 113,100 | 3417億1045万 | -0.69% | 20.17 | 2.52 |
| 02/21 | 4,045 | 4,230 | 4,040 | 4,210 | +4.99% | 262,700 | 3445億7509万 | -0.09% | 20.34 | 2.54 |
| 02/20 | 4,020 | 4,070 | 4,005 | 4,010 | -0.25% | 90,400 | 3282億573万 | -4.98% | 19.37 | 2.42 |
| 02/19 | 4,060 | 4,060 | 3,990 | 4,020 | -0.74% | 107,500 | 3290億2420万 | -4.85% | 19.42 | 2.42 |
| 02/18 | 3,990 | 4,060 | 3,980 | 4,050 | +1.5% | 188,100 | 3314億7960万 | -4.28% | 19.57 | 2.44 |
| 02/17 | 4,005 | 4,020 | 3,985 | 3,990 | +0.25% | 146,900 | 3265億6879万 | -5.87% | 19.28 | 2.41 |
| 02/14 | 3,980 | 4,015 | 3,980 | 3,980 | 0% | 123,200 | 3257億5032万 | -6.24% | 19.23 | 2.4 |
| 02/13 | 3,990 | 4,055 | 3,975 | 3,980 | -0.25% | 314,000 | 3257億5032万 | -6.53% | 19.23 | 2.4 |
| 02/12 | 4,145 | 4,200 | 3,985 | 3,990 | -6.67% | 699,600 | 3265億6879万 | -6.64% | 19.28 | 2.41 |
| 02/10 | 4,260 | 4,310 | 4,240 | 4,275 | +1.91% | 157,100 | 3498億9513万 | -0.3% | 20.65 | 2.58 |
| 02/07 | 4,280 | 4,310 | 4,180 | 4,195 | -0.71% | 117,200 | 3433億4739万 | -2.33% | 20.27 | 2.53 |
| 02/06 | 4,175 | 4,240 | 4,150 | 4,225 | +1.68% | 114,400 | 3458億279万 | -1.9% | 20.41 | 2.55 |
| 02/05 | 4,135 | 4,195 | 4,135 | 4,155 | +0.73% | 103,200 | 3400億7352万 | -3.66% | 20.07 | 2.51 |
| 02/04 | 4,300 | 4,300 | 4,115 | 4,125 | -2.71% | 231,900 | 3376億1811万 | -4.56% | 19.93 | 2.49 |
| 02/03 | 4,355 | 4,355 | 4,235 | 4,240 | -2.64% | 117,600 | 3470億3049万 | -2.15% | 20.48 | 2.56 |
| 01/31 | 4,410 | 4,430 | 4,355 | 4,355 | -0.11% | 101,000 | 3564億4288万 | +0.35% | 21.04 | 2.63 |
| 01/30 | 4,390 | 4,405 | 4,350 | 4,360 | -0.23% | 127,100 | 3568億5211万 | +0.53% | 21.06 | 2.63 |
| 01/29 | 4,360 | 4,420 | 4,360 | 4,370 | 0% | 96,700 | 3576億7058万 | +0.88% | 21.11 | 2.64 |
| 01/28 | 4,395 | 4,465 | 4,365 | 4,370 | +0.34% | 162,300 | 3576億7058万 | +0.97% | 21.11 | 2.64 |
| 01/27 | 4,330 | 4,370 | 4,300 | 4,355 | +1.52% | 103,100 | 3564億4288万 | +0.6% | 21.04 | 2.63 |
| 01/24 | 4,250 | 4,310 | 4,220 | 4,290 | +1.3% | 128,400 | 3511億2284万 | -0.72% | 20.73 | 2.59 |
| 01/23 | 4,275 | 4,275 | 4,165 | 4,235 | -1.28% | 151,600 | 3466億2126万 | -1.79% | 20.46 | 2.55 |
| 01/22 | 4,410 | 4,410 | 4,275 | 4,290 | -2.94% | 208,800 | 3511億2284万 | -0.39% | 20.73 | 2.59 |
| 01/21 | 4,435 | 4,450 | 4,380 | 4,420 | -0.23% | 69,100 | 3617億6292万 | +2.81% | 21.35 | 2.67 |
| 01/20 | 4,430 | 4,460 | 4,370 | 4,430 | 0% | 125,300 | 3625億8139万 | +3.34% | 21.4 | 2.67 |
| 01/17 | 4,380 | 4,435 | 4,320 | 4,430 | +1.61% | 215,500 | 3625億8139万 | +3.58% | 21.4 | 2.67 |
| 01/16 | 4,210 | 4,360 | 4,205 | 4,360 | +5.31% | 276,100 | 3568億5211万 | +2.3% | 21.06 | 2.63 |
| 01/15 | 4,155 | 4,185 | 4,085 | 4,140 | -0.6% | 153,200 | 3388億4581万 | -2.68% | 20 | 2.5 |
| 01/14 | 4,250 | 4,250 | 4,140 | 4,165 | -2% | 172,100 | 3408億9198万 | -2.07% | 20.12 | 2.51 |
| 01/10 | 4,160 | 4,270 | 4,150 | 4,250 | +2.41% | 175,100 | 3478億4896万 | 0% | 20.53 | 2.56 |
| 01/09 | 4,280 | 4,280 | 4,130 | 4,150 | -3.6% | 205,500 | 3396億6428万 | -2.24% | 20.05 | 2.5 |
| 01/08 | 4,320 | 4,345 | 4,280 | 4,305 | -1.49% | 104,800 | 3523億5054万 | +1.41% | 20.8 | 2.6 |
| 01/07 | 4,390 | 4,405 | 4,340 | 4,370 | +0.69% | 152,300 | 3576億7058万 | +3.19% | 21.11 | 2.64 |
| 01/06 | 4,490 | 4,515 | 4,340 | 4,340 | -2.58% | 176,700 | 3552億1518万 | +2.77% | 20.97 | 2.62 |
| 2024 | ||||||||||
| 12/30 | 4,445 | 4,475 | 4,410 | 4,455 | -0.78% | 127,900 | 3646億2756万 | +5.79% | 21.52 | 2.73 |
| 12/27 | 4,380 | 4,490 | 4,355 | 4,490 | +2.51% | 267,500 | 3674億9220万 | +7.24% | 21.69 | 2.75 |
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 | 724 5,790 8/10 | 308 1,230 1/22 | 62,800 15,700 2/15 | - | - | +13.9% 8/10 | -28.21% 1/16 |
| 2009年 3月期 | 438 1,750 5/12 | 243 970 3/13 | 102,800 25,700 8/22 | - | - | +22.98% 1/5 | -21.93% 10/10 |
| 2010年 3月期 | 335 1,339 8/5 | 243 971 5/1 970 4/30 | 101,600 25,400 4/14 | - | - | +14.53% 4/23 | -6.01% 7/16 |
| 2011年 3月期 | 450 1,800 3/25 | 295 1,180 4/1 | 44,400 11,100 8/10 | 368億3106万 | 241億4481万 | +14.88% 12/10 | -12.72% 3/17 |
| 2012年 3月期 | 660 2,640 2/23 | 391 1,563 6/22 | 52,800 13,200 12/12 | 540億1889万 | 319億8164万 | +16.81% 7/12 | -7.48% 8/23 |
| 2013年 3月期 | 795 3,180 3/25 | 484 1,935 11/14 | 77,200 19,300 12/13 | 650億6821万 | 395億9339万 | +25.94% 5/1 | -13.51% 6/4 |
| 2014年 3月期 | 1,118 4,470 2/24 | 670 2,680 4/1 | 185,200 46,300 5/1 | 914億6381万 | 548億3736万 | +20.52% 5/9 | -10.15% 6/7 |
| 2015年 3月期 | 1,500 6,000 9/3 | 1,003 4,010 4/23 | 36,000 9,000 6/18 | 1227億7022万 | 820億5143万 | +18.44% 6/18 | -7.06% 10/14 |
| 2016年 3月期 | 2,228 8,910 7/21 | 1,395 5,580 4/1 | 59,200 14,800 6/25 | 1823億1378万 | 1141億7630万 | +22.66% 7/21 | -14.25% 2/12 |
| 2017年 3月期 | 1,878 3,755 8/12 3,755 8/10 | 1,535 3,070 9/30 3,070 9/29 | 154,800 77,400 3/7 | 1536億6739万 | 1256億3486万 | +8.68% 8/10 | -11.16% 9/21 |
| 2018年 3月期 | 2,645 5,290 3/9 | 1,508 3,015 4/14 | 108,400 54,200 2/23 | 2164億8482万 | 1233億8407万 | +17.74% 1/23 | -8.53% 4/26 |
| 2019年 3月期 | 5,870 3/28 | 2,150 4,300 4/26 | 1,258,200 629,100 12/4 | 4804億4080万 | 1759億7065万 | +24.76% 3/27 | -9.63% 11/15 |
| 2020年 3月期 | 10,570 12/17 | 4,615 6/27 | 4,183,700 10/16 | 8651億2084万 | 3777億2305万 | +22.7% 9/9 | -24.84% 3/16 |
| 2021年 3月期 | 10,490 7/30 | 5,520 4/6 | 1,528,100 5/14 | 8585億7309万 | 4517億9442万 | +20.73% 5/18 | -9.19% 3/3 |
| 2022年 3月期 | 8,220 4/5 | 4,630 2/22 | 855,100 10/4 | 6727億8082万 | 3789億5075万 | +7.39% 3/1 | -11.36% 1/17 |
| 2023年 3月期 | 6,840 8/10 | 4,230 5/10 | 1,725,900 3/17 | 5598億3222万 | 3462億1203万 | +16.36% 7/4 | -16.67% 9/7 |
| 2024年 3月期 | 5,820 4/17 | 3,780 10/31 | 1,074,600 12/4 | 4763億4846万 | 3093億8096万 | +11.33% 11/30 | -12.53% 10/4 |
| 2025年 3月期 | 5,030 8/27 | 3,450 6/19 | 958,700 8/27 | 4116億8948万 | 2823億7151万 | +12.09% 8/27 | -11.43% 11/5 |
| 最新 | 5,510 2025/5/30 | 542,300 | 4509億7595万 | +13.94% 4,836 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -36%（0.64倍）
- 1999/12/10 vs 1998/12/30
- 64%（1.64倍）
- 2000/12/29 vs 1999/12/10
- 3%（1.03倍）
- 2001/12/26 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/26
- -20%（0.8倍）
- 2003/12/25 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- 37%（1.37倍）
- 2007/12/27 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/27
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/27 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/27
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/29 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/29
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 88%（1.88倍）
- 2019/12/30 vs 2018/12/28
- 179%（2.79倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/05/30 vs 2024/12/30
- 24%（1.24倍）
- 過去安値
103円（1999/05/21） - 5243%（53.43倍）
5,510円（5/30）