株価チャート
株価
5/30
- 前日 (5/29)
- 912
- 始値
- 910
- 高値
- 912
- 安値
- 903
- 終値 -0.22%
- 910
- 出来高 +63.45%
- 286,200
乖離率
- 株価（5日）
移動平均値 - 0%
910 - 株価（25日）
移動平均値 - -2.67%
935 - 出来高（5日）
移動平均値 - +50.2%
190,540
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 | 910 | 912 | 903 | 910 | -0.22% | 286,200 | 1452億6330万 | -2.67% | 44 | 4.53 |
| 05/29 | 911 | 915 | 909 | 912 | 0% | 175,100 | 1455億8256万 | -2.77% | 44.1 | 4.54 |
| 05/28 | 912 | 914 | 908 | 912 | +0.33% | 161,600 | 1455億8256万 | -3.08% | 44.1 | 4.54 |
| 05/27 | 911 | 911 | 907 | 909 | +0.33% | 110,100 | 1451億367万 | -3.71% | 43.95 | 4.53 |
| 05/26 | 908 | 912 | 904 | 906 | +0.33% | 219,700 | 1446億2478万 | -4.33% | 43.81 | 4.51 |
| 05/23 | 905 | 909 | 903 | 903 | 0% | 251,300 | 1441億4589万 | -4.95% | 43.66 | 4.5 |
| 05/22 | 906 | 912 | 901 | 903 | -0.44% | 286,700 | 1441億4589万 | -5.15% | 43.66 | 4.5 |
| 05/21 | 916 | 921 | 907 | 907 | -0.87% | 320,800 | 1447億8441万 | -4.93% | 43.85 | 4.52 |
| 05/20 | 934 | 934 | 915 | 915 | -1.61% | 363,400 | 1460億6145万 | -4.29% | 44.24 | 4.55 |
| 05/19 | 930 | 935 | 925 | 930 | -0.75% | 369,800 | 1484億5590万 | -2.82% | 44.97 | 4.63 |
| 05/16 | 931 | 939 | 928 | 937 | +0.21% | 270,100 | 1495億7331万 | -1.99% | 45.31 | 4.66 |
| 05/15 | 935 | 937 | 930 | 935 | 0% | 214,100 | 1492億5405万 | -2.09% | 45.21 | 4.65 |
| 05/14 | 936 | 939 | 930 | 935 | -0.53% | 340,200 | 1492億5405万 | -1.89% | 45.21 | 4.65 |
| 05/13 | 945 | 948 | 938 | 940 | -0.32% | 206,100 | 1500億5220万 | -1.26% | 45.45 | 4.68 |
| 05/12 | 950 | 953 | 942 | 943 | -0.42% | 195,700 | 1505億3109万 | -0.84% | 45.6 | 4.69 |
| 05/09 | 945 | 953 | 943 | 947 | 0% | 180,300 | 1511億6961万 | -0.32% | 45.79 | 4.71 |
| 05/08 | 942 | 949 | 937 | 947 | +0.11% | 227,800 | 1511億6961万 | -0.21% | 45.79 | 4.71 |
| 05/07 | 938 | 948 | 938 | 946 | +0.42% | 233,300 | 1510億998万 | -0.21% | 45.74 | 4.71 |
| 05/02 | 948 | 953 | 938 | 942 | -0.63% | 259,800 | 1503億7146万 | -0.63% | 45.55 | 4.69 |
| 05/01 | 953 | 954 | 945 | 948 | -0.42% | 183,700 | 1513億2924万 | -0.11% | 45.84 | 4.72 |
| 04/30 | 965 | 965 | 952 | 952 | -1.14% | 240,300 | 1519億6776万 | +0.32% | 46.03 | 4.74 |
| 04/28 | 962 | 966 | 956 | 963 | +0.84% | 286,900 | 1537億2369万 | +1.48% | 46.56 | 4.79 |
| 04/25 | 970 | 972 | 953 | 955 | -2.15% | 289,400 | 1524億4665万 | +0.63% | 46.18 | 4.75 |
| 04/24 | 995 | 995 | 971 | 976 | -1.91% | 201,900 | 1557億9888万 | +2.85% | 47.19 | 4.86 |
| 04/23 | 997 | 999 | 992 | 995 | 0% | 207,100 | 1588億3185万 | +4.96% | 48.11 | 4.95 |
| 04/22 | 995 | 997 | 990 | 995 | +0.3% | 220,900 | 1588億3185万 | +5.07% | 48.11 | 4.95 |
| 04/21 | 988 | 994 | 984 | 992 | +0.71% | 260,400 | 1583億5296万 | +4.97% | 47.96 | 4.94 |
| 04/18 | 976 | 987 | 975 | 985 | +1.23% | 233,900 | 1572億3555万 | +4.34% | 47.63 | 4.9 |
| 04/17 | 978 | 979 | 969 | 973 | -0.51% | 190,100 | 1553億1999万 | +3.18% | 47.05 | 4.84 |
| 04/16 | 960 | 980 | 960 | 978 | +1.24% | 267,800 | 1561億1814万 | +3.82% | 47.29 | 4.87 |
| 04/15 | 965 | 969 | 959 | 966 | +0.63% | 223,100 | 1542億258万 | +2.55% | 46.71 | 4.81 |
| 04/14 | 950 | 960 | 950 | 960 | +1.05% | 216,000 | 1532億4480万 | +1.8% | 46.42 | 4.78 |
| 04/11 | 920 | 952 | 920 | 950 | +1.71% | 424,900 | 1516億4850万 | +0.74% | 45.93 | 4.73 |
| 04/10 | 924 | 934 | 913 | 934 | +2.64% | 394,900 | 1490億9442万 | -1.06% | 45.16 | 4.65 |
| 04/09 | 904 | 915 | 899 | 910 | 0% | 366,100 | 1452億6330万 | -3.7% | 44 | 4.53 |
| 04/08 | 902 | 914 | 897 | 910 | +2.36% | 481,400 | 1452億6330万 | -3.91% | 44 | 4.53 |
| 04/07 | 884 | 910 | 865 | 889 | -2.2% | 882,700 | 1419億1107万 | -6.32% | 42.98 | 4.43 |
| 04/04 | 906 | 912 | 900 | 909 | -0.33% | 467,100 | 1451億367万 | -4.52% | 43.95 | 4.53 |
| 04/03 | 909 | 916 | 898 | 912 | 0% | 474,900 | 1455億8256万 | -4.5% | 44.1 | 4.54 |
| 04/02 | 928 | 928 | 912 | 912 | -0.76% | 336,500 | 1455億8256万 | -4.7% | 44.1 | 4.54 |
| 04/01 | 930 | 933 | 919 | 919 | -0.86% | 384,200 | 1466億9997万 | -4.17% | 44.44 | 4.57 |
| 03/31 | 950 | 952 | 927 | 927 | -2.63% | 568,200 | 1479億7701万 | -3.44% | 44.82 | 4.61 |
| 03/28 | 961 | 963 | 948 | 952 | -1.14% | 284,300 | 1519億6776万 | -0.83% | 46.03 | 4.74 |
| 03/27 | 959 | 966 | 955 | 963 | +0.84% | 337,400 | 1537億2369万 | +0.21% | 46.56 | 4.79 |
| 03/26 | 954 | 957 | 951 | 955 | +0.32% | 273,400 | 1524億4665万 | -0.62% | 46.18 | 4.75 |
| 03/25 | 955 | 956 | 947 | 952 | +0.21% | 202,500 | 1519億6776万 | -0.94% | 46.03 | 4.74 |
| 03/24 | 960 | 960 | 948 | 950 | -1.14% | 286,800 | 1516億4850万 | -1.25% | 45.93 | 4.73 |
| 03/21 | 958 | 961 | 955 | 961 | -0.1% | 162,900 | 1534億443万 | -0.21% | 46.47 | 4.78 |
| 03/19 | 955 | 962 | 955 | 962 | +0.84% | 221,800 | 1535億6406万 | -0.21% | 46.51 | 4.79 |
| 03/18 | 956 | 962 | 954 | 954 | -0.21% | 187,700 | 1522億8702万 | -1.04% | 46.13 | 4.75 |
| 03/17 | 957 | 959 | 953 | 956 | +0.31% | 208,700 | 1526億628万 | -0.93% | 46.22 | 4.76 |
| 03/14 | 960 | 961 | 953 | 953 | -0.63% | 180,300 | 1521億2739万 | -1.35% | 46.08 | 4.74 |
| 03/13 | 965 | 965 | 952 | 959 | +0.1% | 249,900 | 1530億8517万 | -0.83% | 46.37 | 4.77 |
| 03/12 | 976 | 978 | 954 | 958 | -2.84% | 368,700 | 1529億2554万 | -1.03% | 46.32 | 4.77 |
| 03/11 | 975 | 987 | 969 | 986 | +0.72% | 269,400 | 1573億9518万 | +1.75% | 47.67 | 4.91 |
| 03/10 | 977 | 984 | 968 | 979 | +1.03% | 467,000 | 1562億7777万 | +1.03% | 47.34 | 4.87 |
| 03/07 | 962 | 972 | 957 | 969 | +0.73% | 269,500 | 1546億8147万 | -0.1% | 46.85 | 4.82 |
| 03/06 | 972 | 973 | 958 | 962 | -0.1% | 273,200 | 1535億6406万 | -0.93% | 46.51 | 4.79 |
| 03/05 | 964 | 971 | 961 | 963 | +0.31% | 208,200 | 1537億2369万 | -0.93% | 46.56 | 4.79 |
| 03/04 | 965 | 973 | 959 | 960 | -0.1% | 317,300 | 1532億4480万 | -1.34% | 46.42 | 4.78 |
| 03/03 | 960 | 972 | 958 | 961 | -0.1% | 280,000 | 1534億443万 | -1.33% | 46.47 | 4.78 |
| 02/28 | 974 | 981 | 956 | 962 | -1.43% | 600,700 | 1535億6406万 | -1.23% | 48.41 | 4.79 |
| 02/27 | 946 | 988 | 942 | 976 | +0.83% | 1,531,400 | 1557億9888万 | +0.1% | 49.11 | 4.86 |
| 02/26 | 958 | 968 | 956 | 968 | +1.04% | 1,659,600 | 1545億2184万 | -0.62% | 48.71 | 4.82 |
| 02/25 | 965 | 965 | 955 | 958 | +0.84% | 830,300 | 1529億2554万 | -1.64% | 48.21 | 4.77 |
| 02/21 | 940 | 952 | 937 | 950 | +0.96% | 675,700 | 1516億4850万 | -2.36% | 47.8 | 4.73 |
| 02/20 | 950 | 952 | 940 | 941 | -1.57% | 909,700 | 1502億1183万 | -3.39% | 47.35 | 4.68 |
| 02/19 | 961 | 963 | 955 | 956 | -0.62% | 469,700 | 1526億628万 | -1.95% | 48.1 | 4.76 |
| 02/18 | 963 | 966 | 959 | 962 | -0.31% | 405,700 | 1535億6406万 | -1.33% | 48.41 | 4.79 |
| 02/17 | 980 | 981 | 965 | 965 | -1.63% | 557,500 | 1540億4295万 | -1.03% | 48.56 | 4.8 |
| 02/14 | 988 | 988 | 978 | 981 | -0.3% | 318,600 | 1565億9703万 | +0.51% | 49.36 | 4.88 |
| 02/13 | 968 | 985 | 966 | 984 | +1.76% | 347,700 | 1570億7592万 | +0.72% | 49.51 | 4.9 |
| 02/12 | 975 | 975 | 962 | 967 | -0.31% | 470,900 | 1543億6221万 | -1.12% | 48.66 | 4.81 |
| 02/10 | 975 | 977 | 969 | 970 | -0.31% | 408,800 | 1548億4110万 | -1.02% | 48.81 | 4.83 |
| 02/07 | 978 | 982 | 973 | 973 | -0.51% | 362,900 | 1553億1999万 | -0.92% | 48.96 | 4.84 |
| 02/06 | 971 | 983 | 971 | 978 | +0.2% | 313,800 | 1561億1814万 | -0.61% | 49.21 | 4.87 |
| 02/05 | 986 | 988 | 976 | 976 | -0.91% | 421,500 | 1557億9888万 | -0.91% | 49.11 | 4.86 |
| 02/04 | 995 | 999 | 984 | 985 | -0.81% | 267,200 | 1572億3555万 | -0.1% | 49.56 | 4.9 |
| 02/03 | 994 | 1,002 | 988 | 993 | -0.1% | 439,200 | 1585億1259万 | +0.71% | 49.97 | 4.94 |
| 01/31 | 1,003 | 1,003 | 992 | 994 | -0.5% | 259,400 | 1586億7222万 | +0.71% | 50.02 | 4.95 |
| 01/30 | 991 | 1,001 | 991 | 999 | +0.71% | 269,300 | 1594億7037万 | +1.22% | 50.27 | 4.97 |
| 01/29 | 995 | 995 | 987 | 992 | -0.3% | 208,600 | 1583億5296万 | +0.51% | 49.92 | 4.94 |
| 01/28 | 988 | 996 | 986 | 995 | +1.02% | 287,200 | 1588億3185万 | +0.71% | 50.07 | 4.95 |
| 01/27 | 985 | 988 | 982 | 985 | +0.82% | 271,500 | 1572億3555万 | -0.4% | 49.56 | 4.9 |
| 01/24 | 973 | 982 | 973 | 977 | +0.41% | 225,300 | 1559億5851万 | -1.31% | 49.16 | 4.86 |
| 01/23 | 970 | 976 | 966 | 973 | +0.21% | 212,600 | 1553億1999万 | -1.82% | 48.96 | 4.84 |
| 01/22 | 970 | 973 | 967 | 971 | +0.52% | 169,900 | 1550億73万 | -2.31% | 48.86 | 4.83 |
| 01/21 | 955 | 970 | 954 | 966 | +1.58% | 273,200 | 1542億258万 | -3.01% | 48.61 | 4.81 |
| 01/20 | 950 | 953 | 939 | 951 | +0.32% | 383,800 | 1518億813万 | -4.71% | 47.85 | 4.73 |
| 01/17 | 966 | 967 | 948 | 948 | -1.86% | 488,400 | 1513億2924万 | -5.29% | 47.7 | 4.72 |
| 01/16 | 971 | 977 | 964 | 966 | -0.51% | 268,100 | 1542億258万 | -3.78% | 48.61 | 4.81 |
| 01/15 | 960 | 973 | 959 | 971 | +1.57% | 308,500 | 1550億73万 | -3.48% | 48.86 | 4.83 |
| 01/14 | 965 | 969 | 955 | 956 | -0.62% | 657,000 | 1526億628万 | -5.16% | 48.1 | 4.76 |
| 01/10 | 987 | 987 | 962 | 962 | -2.83% | 1,028,100 | 1535億6406万 | -4.75% | 48.41 | 4.79 |
| 01/09 | 998 | 1,000 | 990 | 990 | -0.7% | 639,200 | 1580億3370万 | -2.17% | 49.82 | 4.93 |
| 01/08 | 1,008 | 1,009 | 997 | 997 | -1.29% | 446,900 | 1591億5111万 | -1.58% | 50.17 | 4.96 |
| 01/07 | 1,018 | 1,018 | 1,007 | 1,010 | -0.49% | 211,500 | 1612億2630万 | -0.39% | 50.82 | 5.03 |
| 01/06 | 1,024 | 1,025 | 1,015 | 1,015 | -0.88% | 231,700 | 1620億2445万 | +0.2% | 51.07 | 5.05 |
| 2024 | ||||||||||
| 12/30 | 1,025 | 1,030 | 1,020 | 1,024 | +0.69% | 263,000 | 1634億6112万 | +1.09% | 51.53 | 5.1 |
| 12/27 | 1,015 | 1,023 | 1,012 | 1,017 | +0.49% | 235,800 | 1623億4371万 | +0.49% | 51.17 | 5.06 |
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 5月期 | 234 2,330 10/18 2,330 10/16 他2件 | 201 2,010 1/23 2,010 1/22 他2件 | 1,798,000 179,800 5/26 | - | - | +5.71% 3/28 | -7.66% 1/22 |
| 2009年 5月期 | 225 2,250 6/2 | 183 1,839 3/13 1,831 3/11 他2件 | 1,881,000 188,100 5/25 | - | - | +7.79% 3/27 | -10.73% 10/10 |
| 2010年 5月期 | 236 2,354 5/7 2,359 5/6 他2件 | 203 2,025 6/24 2,025 6/3 | 2,182,000 218,200 5/26 | - | - | +3.91% 10/21 10/20 | -5.12% 6/2 |
| 2011年 5月期 | 247 2,470 5/9 | 200 2,000 3/15 | 2,045,000 204,500 11/25 | 394億2861万 | 319億2600万 | +3.68% 6/14 | -12.98% 3/15 |
| 2012年 5月期 | 258 2,584 4/18 | 220 2,202 1/19 | 3,255,000 325,500 5/28 | 412億4839万 | 351億5052万 | +5.77% 3/30 | -6.38% 8/9 |
| 2013年 5月期 | 484 4,830 5/9 4,835 5/8 | 224 2,240 7/25 | 3,466,000 346,600 5/28 | 771億8110万 | 357億5712万 | +24.97% 3/28 | -23.98% 6/7 |
| 2014年 5月期 | 453 4,530 4/4 | 314 3,140 6/7 | 3,066,000 306,600 11/26 | 723億1239万 | 501億2382万 | +11.36% 9/27 | -7.93% 12/16 |
| 2015年 5月期 | 579 5,790 3/23 | 397 3,965 6/2 | 2,712,000 271,200 5/26 | 924億2577万 | 632億9329万 | +9.6% 9/30 | -6.35% 1/22 |
| 2016年 5月期 | 755 7,550 3/31 | 481 4,810 8/25 4,810 7/9 | 2,587,000 258,700 11/2 | 1205億2065万 | 767億8203万 | +15.29% 3/30 | -6.1% 1/21 |
| 2017年 2月期 | 798 3,990 10/25 3,990 10/24 | 619 3,095 8/19 | 2,226,500 445,300 11/25 | 1273億8474万 | 988億1097万 | +11.36% 10/24 | -8.42% 8/8 |
| 2018年 2月期 | 969 4,845 9/20 | 691 3,455 4/17 3,455 4/14 | 2,354,500 470,900 8/28 | 1546億8147万 | 1103億433万 | +10.13% 8/17 | -6.76% 4/14 |
| 2019年 2月期 | 1,060 5,300 6/15 | 763 3,815 12/26 | 3,259,000 651,800 8/27 | 1692億780万 | 1217億9769万 | +10.53% 6/14 | -15.48% 12/26 |
| 2020年 2月期 | 1,226 6,130 1/23 | 875 4,375 2/28 | 1,872,000 374,400 8/28 | 1957億638万 | 1396億7625万 | +9.42% 12/26 | -24.94% 3/13 |
| 2021年 2月期 | 1,164 5,820 9/29 | 706 3,530 3/13 | 2,296,000 459,200 2/24 | 1858億932万 | 1126億9878万 | +18.33% 5/26 | -11.11% 7/1 |
| 2022年 2月期 | 1,036 5,180 3/22 5,180 3/19 他2件 | 877 4,385 12/1 | 2,589,500 517,900 8/27 | 1653億7668万 | 1399億9551万 | +4.94% 6/30 | -6.61% 10/6 |
| 2023年 2月期 | 996 4,980 6/27 4,980 5/31 他2件 | 863 4,315 10/3 | 2,373,500 474,700 2/24 | 1589億9148万 | 1377億6069万 | +5.89% 3/29 | -6.13% 9/7 |
| 2024年 2月期 | 1,354 6,770 2/5 6,770 2/2 | 932 4,660 3/1 | 2,325,500 465,100 1/10 | 2161億3902万 | 1487億7516万 | +14.68% 1/15 | -6.06% 10/4 |
| 2025年 2月期 | 1,233 3/19 | 937 2/21 | 1,690,000 8/28 | 1968億2379万 | 1495億7331万 | +4.1% 6/10 | -8.64% 8/5 |
| 最新 | 910 2025/5/30 | 286,200 | 1452億6330万 | -2.67% 935 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/05/30 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
174円（2004/07/27） - 424%（5.24倍）
910円（5/30）