株価チャート
株価
5/27
- 前日 (5/26)
- 1,956
- 始値
- 1,961
- 高値
- 1,991
- 安値
- 1,958
- 終値 +1.33%
- 1,982
- 出来高 -12.58%
- 164,000
乖離率
- 株価（5日）
移動平均値 - +2.96%
1,925 - 株価（25日）
移動平均値 - +9.38%
1,812 - 出来高（5日）
移動平均値 - -28.1%
228,100
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,961 | 1,991 | 1,958 | 1,982 | +1.33% | 164,000 | 1058億480万 | +9.38% | 12.19 | 1.89 |
| 05/26 | 1,920 | 1,980 | 1,918 | 1,956 | +1.56% | 187,600 | 1044億1685万 | +8.85% | 12.03 | 1.87 |
| 05/23 | 1,924 | 1,943 | 1,904 | 1,926 | +0.63% | 220,400 | 1028億1536万 | +8.08% | 11.85 | 1.84 |
| 05/22 | 1,870 | 1,919 | 1,848 | 1,914 | +3.63% | 260,600 | 1021億7477万 | +8.2% | 11.77 | 1.83 |
| 05/21 | 1,867 | 1,870 | 1,814 | 1,847 | -0.11% | 307,900 | 985億9812万 | +5.24% | 11.36 | 1.76 |
| 05/20 | 1,890 | 1,893 | 1,837 | 1,849 | -2.99% | 285,300 | 987億488万 | +6.02% | 11.37 | 1.76 |
| 05/19 | 1,901 | 1,921 | 1,888 | 1,906 | +0.79% | 153,100 | 1017億4771万 | +10.11% | 11.72 | 1.82 |
| 05/16 | 1,860 | 1,899 | 1,856 | 1,891 | +1.89% | 166,200 | 1009億4696万 | +10.33% | 11.63 | 1.8 |
| 05/15 | 1,847 | 1,880 | 1,842 | 1,856 | +1.25% | 178,000 | 990億7856万 | +9.31% | 11.42 | 1.77 |
| 05/14 | 1,837 | 1,857 | 1,801 | 1,833 | -0.22% | 131,700 | 978億5076万 | +9.24% | 11.27 | 1.75 |
| 05/13 | 1,838 | 1,857 | 1,827 | 1,837 | +0.93% | 172,200 | 980億6429万 | +10.4% | 11.3 | 1.75 |
| 05/12 | 1,774 | 1,825 | 1,772 | 1,820 | +2.3% | 216,200 | 971億5678万 | +10.04% | 11.19 | 1.74 |
| 05/09 | 1,803 | 1,820 | 1,758 | 1,779 | -2.04% | 304,100 | 949億6809万 | +8.08% | 10.94 | 1.7 |
| 05/08 | 1,835 | 1,864 | 1,816 | 1,816 | -0.44% | 337,100 | 969億4325万 | +10.73% | 11.17 | 1.73 |
| 05/07 | 1,862 | 1,880 | 1,789 | 1,824 | +2.36% | 806,500 | 973億7031万 | +11.7% | 11.22 | 1.74 |
| 05/02 | 1,826 | 1,838 | 1,781 | 1,782 | -1.6% | 415,300 | 951億2823万 | +9.53% | 10.96 | 1.7 |
| 05/01 | 1,789 | 1,811 | 1,777 | 1,811 | +1.06% | 193,800 | 966億7634万 | +11.58% | 11.14 | 1.73 |
| 04/30 | 1,760 | 1,795 | 1,753 | 1,792 | +1.88% | 222,900 | 956億6206万 | +10.69% | 11.02 | 1.71 |
| 04/28 | 1,746 | 1,775 | 1,742 | 1,759 | +2.33% | 227,400 | 939億43万 | +8.92% | 10.82 | 1.68 |
| 04/25 | 1,738 | 1,738 | 1,708 | 1,719 | +0.35% | 176,900 | 917億6511万 | +6.57% | 10.57 | 1.64 |
| 04/24 | 1,739 | 1,752 | 1,711 | 1,713 | +0.18% | 185,000 | 914億4482万 | +6.2% | 10.54 | 1.63 |
| 04/23 | 1,701 | 1,730 | 1,693 | 1,710 | +1.06% | 229,700 | 912億8467万 | +6.01% | 10.52 | 1.63 |
| 04/22 | 1,648 | 1,694 | 1,648 | 1,692 | +2.67% | 185,900 | 903億2378万 | +4.83% | 10.41 | 1.61 |
| 04/21 | 1,629 | 1,656 | 1,628 | 1,648 | +0.18% | 104,400 | 879億7493万 | +2.04% | 10.14 | 1.57 |
| 04/18 | 1,616 | 1,645 | 1,605 | 1,645 | +2.81% | 98,100 | 878億1478万 | +1.79% | 10.12 | 1.57 |
| 04/17 | 1,565 | 1,602 | 1,560 | 1,600 | +1.52% | 120,300 | 854億1256万 | -0.93% | 9.84 | 1.53 |
| 04/16 | 1,601 | 1,603 | 1,564 | 1,576 | -1.25% | 102,600 | 841億3137万 | -2.54% | 9.69 | 1.5 |
| 04/15 | 1,602 | 1,608 | 1,587 | 1,596 | +1.2% | 160,300 | 851億9902万 | -1.3% | 9.82 | 1.52 |
| 04/14 | 1,586 | 1,593 | 1,569 | 1,577 | +0.83% | 187,400 | 841億8475万 | -2.47% | 9.7 | 1.5 |
| 04/11 | 1,499 | 1,567 | 1,477 | 1,564 | +1.62% | 211,400 | 834億9077万 | -3.34% | 9.62 | 1.49 |
| 04/10 | 1,580 | 1,580 | 1,530 | 1,539 | +4.91% | 150,600 | 821億5620万 | -5.06% | 9.47 | 1.47 |
| 04/09 | 1,460 | 1,473 | 1,434 | 1,467 | -2.2% | 236,700 | 783億1264万 | -9.72% | 9.02 | 1.4 |
| 04/08 | 1,462 | 1,515 | 1,462 | 1,500 | +10.29% | 209,300 | 800億7427万 | -8.14% | 9.23 | 1.43 |
| 04/07 | 1,394 | 1,415 | 1,356 | 1,360 | -8.36% | 380,100 | 726億67万 | -17.02% | 8.36 | 1.3 |
| 04/04 | 1,538 | 1,548 | 1,450 | 1,484 | -5.96% | 261,500 | 792億2014万 | -10.06% | 9.13 | 1.42 |
| 04/03 | 1,546 | 1,586 | 1,545 | 1,578 | -2.89% | 171,700 | 842億3813万 | -4.59% | 9.71 | 1.51 |
| 04/02 | 1,642 | 1,670 | 1,606 | 1,625 | +0.74% | 196,000 | 867億4713万 | -1.75% | 9.99 | 1.55 |
| 04/01 | 1,651 | 1,668 | 1,613 | 1,613 | -1.71% | 114,100 | 861億653万 | -2.54% | 9.92 | 1.54 |
| 03/31 | 1,652 | 1,655 | 1,623 | 1,641 | -2.15% | 168,700 | 876億125万 | -1.03% | 10.09 | 1.57 |
| 03/28 | 1,683 | 1,715 | 1,667 | 1,677 | -1.41% | 133,900 | 895億2303万 | +0.84% | 10.31 | 1.6 |
| 03/27 | 1,690 | 1,709 | 1,672 | 1,701 | -0.41% | 191,600 | 908億422万 | +2.1% | 10.46 | 1.62 |
| 03/26 | 1,706 | 1,731 | 1,690 | 1,708 | +1.12% | 179,800 | 911億7790万 | +2.4% | 10.51 | 1.63 |
| 03/25 | 1,720 | 1,722 | 1,687 | 1,689 | -1.46% | 220,000 | 901億6363万 | +1.14% | 10.39 | 1.61 |
| 03/24 | 1,709 | 1,728 | 1,705 | 1,714 | +0.53% | 118,000 | 914億9820万 | +2.45% | 10.54 | 1.64 |
| 03/21 | 1,723 | 1,729 | 1,700 | 1,705 | -1.04% | 163,700 | 910億1775万 | +2.1% | 10.49 | 1.63 |
| 03/19 | 1,721 | 1,735 | 1,710 | 1,723 | -0.58% | 131,700 | 919億7865万 | +3.42% | 10.6 | 1.64 |
| 03/18 | 1,720 | 1,740 | 1,703 | 1,733 | +0.87% | 133,800 | 925億1247万 | +4.4% | 10.66 | 1.65 |
| 03/17 | 1,675 | 1,718 | 1,675 | 1,718 | +3.31% | 164,300 | 917億1173万 | +3.87% | 10.57 | 1.64 |
| 03/14 | 1,622 | 1,687 | 1,616 | 1,663 | +2.09% | 160,500 | 887億7567万 | +0.97% | 10.23 | 1.59 |
| 03/13 | 1,641 | 1,646 | 1,627 | 1,629 | -1.21% | 115,200 | 869億6066万 | -0.73% | 10.02 | 1.55 |
| 03/12 | 1,577 | 1,664 | 1,566 | 1,649 | +5.5% | 256,000 | 880億2831万 | +0.73% | 10.14 | 1.57 |
| 03/11 | 1,590 | 1,590 | 1,540 | 1,563 | -2.31% | 192,500 | 834億3739万 | -4.35% | 9.61 | 1.49 |
| 03/10 | 1,617 | 1,630 | 1,600 | 1,600 | 0% | 93,500 | 854億1256万 | -2.2% | 9.84 | 1.53 |
| 03/07 | 1,622 | 1,622 | 1,595 | 1,600 | -2.97% | 109,600 | 854億1256万 | -2.26% | 9.84 | 1.53 |
| 03/06 | 1,650 | 1,676 | 1,640 | 1,649 | +1.48% | 131,200 | 880億2831万 | +0.67% | 10.14 | 1.57 |
| 03/05 | 1,656 | 1,657 | 1,618 | 1,625 | -2.81% | 181,100 | 867億4713万 | -0.67% | 9.99 | 1.55 |
| 03/04 | 1,672 | 1,685 | 1,645 | 1,672 | +1.03% | 223,200 | 892億5612万 | +2.33% | 10.28 | 1.6 |
| 03/03 | 1,665 | 1,686 | 1,648 | 1,655 | +0.91% | 125,700 | 883億4861万 | +1.53% | 10.18 | 1.58 |
| 02/28 | 1,592 | 1,645 | 1,590 | 1,640 | +3.67% | 342,000 | 875億4787万 | +0.86% | 10.09 | 1.57 |
| 02/27 | 1,589 | 1,623 | 1,582 | 1,582 | +0.32% | 203,500 | 844億5166万 | -2.53% | 9.73 | 1.51 |
| 02/26 | 1,655 | 1,666 | 1,574 | 1,577 | -4.48% | 406,200 | 841億8475万 | -2.77% | 9.7 | 1.5 |
| 02/25 | 1,693 | 1,699 | 1,646 | 1,651 | -2.77% | 267,900 | 881億3508万 | +1.85% | 10.15 | 1.58 |
| 02/21 | 1,722 | 1,728 | 1,698 | 1,698 | -3.08% | 154,500 | 906億4407万 | +5.01% | 10.44 | 1.62 |
| 02/20 | 1,749 | 1,766 | 1,737 | 1,752 | +0.23% | 201,000 | 935億2675万 | +8.75% | 10.78 | 1.67 |
| 02/19 | 1,744 | 1,762 | 1,733 | 1,748 | -0.17% | 155,100 | 933億1322万 | +9.11% | 10.75 | 1.67 |
| 02/18 | 1,776 | 1,786 | 1,745 | 1,751 | -1.35% | 222,300 | 934億7337万 | +9.85% | 10.77 | 1.67 |
| 02/17 | 1,772 | 1,812 | 1,760 | 1,775 | +0.91% | 283,000 | 947億5455万 | +11.92% | 10.92 | 1.69 |
| 02/14 | 1,703 | 1,767 | 1,670 | 1,759 | +8.31% | 581,600 | 939億43万 | +11.47% | 10.82 | 1.68 |
| 02/13 | 1,623 | 1,639 | 1,611 | 1,624 | +0.06% | 277,500 | 866億9374万 | +3.24% | 9.99 | 1.55 |
| 02/12 | 1,570 | 1,623 | 1,570 | 1,623 | +3.24% | 228,200 | 866億4036万 | +3.24% | 9.98 | 1.55 |
| 02/10 | 1,564 | 1,582 | 1,564 | 1,572 | +0.58% | 102,500 | 839億1784万 | +0.06% | 9.67 | 1.5 |
| 02/07 | 1,551 | 1,573 | 1,532 | 1,563 | +0.77% | 129,200 | 834億3739万 | -0.7% | 9.61 | 1.49 |
| 02/06 | 1,542 | 1,561 | 1,520 | 1,551 | +2.04% | 87,700 | 827億9680万 | -1.65% | 9.54 | 1.48 |
| 02/05 | 1,540 | 1,544 | 1,520 | 1,520 | -0.59% | 98,700 | 811億4193万 | -3.92% | 9.35 | 1.45 |
| 02/04 | 1,569 | 1,581 | 1,529 | 1,529 | -2.11% | 106,200 | 816億2237万 | -3.72% | 9.4 | 1.46 |
| 02/03 | 1,605 | 1,605 | 1,558 | 1,562 | -3.7% | 125,200 | 833億8401万 | -2.01% | 9.61 | 1.49 |
| 01/31 | 1,620 | 1,630 | 1,605 | 1,622 | -0.92% | 133,200 | 865億8698万 | +1.44% | 9.98 | 1.55 |
| 01/30 | 1,614 | 1,637 | 1,605 | 1,637 | +2.06% | 191,500 | 873億8772万 | +2.31% | 10.07 | 1.56 |
| 01/29 | 1,600 | 1,618 | 1,593 | 1,604 | -0.93% | 200,200 | 856億2609万 | +0.25% | 9.87 | 1.53 |
| 01/28 | 1,575 | 1,623 | 1,572 | 1,619 | +2.79% | 167,800 | 864億2683万 | +1% | 9.96 | 1.54 |
| 01/27 | 1,574 | 1,594 | 1,565 | 1,575 | +1.22% | 131,500 | 840億7798万 | -1.75% | 9.69 | 1.5 |
| 01/24 | 1,569 | 1,578 | 1,553 | 1,556 | +0.06% | 101,900 | 830億6371万 | -3.05% | 9.57 | 1.48 |
| 01/23 | 1,570 | 1,571 | 1,555 | 1,555 | -0.96% | 69,500 | 830億1033万 | -3.36% | 9.56 | 1.48 |
| 01/22 | 1,555 | 1,573 | 1,548 | 1,570 | +1.29% | 89,300 | 838億1107万 | -2.67% | 9.66 | 1.5 |
| 01/21 | 1,563 | 1,563 | 1,535 | 1,550 | +0.06% | 63,200 | 827億4341万 | -4.02% | 9.53 | 1.48 |
| 01/20 | 1,579 | 1,579 | 1,547 | 1,549 | -0.45% | 111,100 | 826億9003万 | -4.26% | 9.53 | 1.48 |
| 01/17 | 1,546 | 1,562 | 1,525 | 1,556 | +0.52% | 155,500 | 830億6371万 | -4.01% | 9.57 | 1.48 |
| 01/16 | 1,549 | 1,555 | 1,526 | 1,548 | +1.44% | 146,400 | 826億3665万 | -4.62% | 9.52 | 1.48 |
| 01/15 | 1,541 | 1,544 | 1,503 | 1,526 | -1.29% | 231,600 | 814億6222万 | -5.92% | 9.39 | 1.46 |
| 01/14 | 1,571 | 1,576 | 1,530 | 1,546 | -1.15% | 164,500 | 825億2988万 | -4.63% | 9.51 | 1.48 |
| 01/10 | 1,570 | 1,581 | 1,561 | 1,564 | -0.57% | 144,700 | 834億9077万 | -3.52% | 9.62 | 1.49 |
| 01/09 | 1,615 | 1,623 | 1,572 | 1,573 | -3.14% | 162,000 | 839億7122万 | -3.02% | 9.67 | 1.5 |
| 01/08 | 1,603 | 1,627 | 1,603 | 1,624 | +1.31% | 167,200 | 866億9374万 | +0.12% | 9.99 | 1.55 |
| 01/07 | 1,611 | 1,621 | 1,597 | 1,603 | +0.5% | 286,400 | 855億7270万 | -1.11% | 9.86 | 1.53 |
| 01/06 | 1,645 | 1,645 | 1,584 | 1,595 | -3.16% | 204,100 | 851億4564万 | -1.54% | 9.81 | 1.52 |
| 2024 | ||||||||||
| 12/30 | 1,640 | 1,659 | 1,640 | 1,647 | +0.43% | 192,800 | 879億2155万 | +1.67% | 11.28 | 1.65 |
| 12/27 | 1,625 | 1,657 | 1,625 | 1,640 | -2.38% | 255,500 | 875億4787万 | +1.49% | 11.23 | 1.64 |
| 12/26 | 1,657 | 1,680 | 1,657 | 1,680 | +1.14% | 344,700 | 896億8318万 | +4.09% | 11.51 | 1.68 |
| 12/25 | 1,680 | 1,680 | 1,653 | 1,661 | -1.48% | 197,100 | 886億6891万 | +3.17% | 11.38 | 1.66 |
| 12/24 | 1,700 | 1,700 | 1,674 | 1,686 | +0.06% | 218,400 | 900億348万 | +4.92% | 11.55 | 1.68 |
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 12月期 | 707 1/4 | 246 10/10 | 735,900 2/20 | - | - | +21.58% 2/25 | -28.24% 10/9 |
| 2009年 12月期 | 302 1/27 | 157 11/30 | 190,200 11/30 | - | - | +9.19% 3/26 | -20.06% 11/30 |
| 2010年 12月期 | 320 5/12 | 166 2/15 | 2,491,200 3/9 | 166億8576万 | 86億5573万 | +29.41% 4/15 | -16.71% 8/16 |
| 2011年 12月期 | 239 1/12 | 131 3/15 | 266,500 2/18 | 124億6217万 | 68億3073万 | +11.43% 7/7 | -30.06% 3/15 |
| 2012年 12月期 | 544 4/26 | 165 1/6 | 32,640,500 2/23 | 283億6579万 | 86億359万 | +72.19% 2/23 | -16.79% 6/4 |
| 2013年 12月期 | 675 4/9 | 423 1/4 | 1,412,700 2/14 | 351億9652万 | 220億5648万 | +20.37% 3/21 | -18.17% 6/7 |
| 2014年 12月期 | 869 5/26 | 540 11/26 | 1,232,900 11/26 | 453億1309万 | 281億5773万 | +18.17% 4/18 | -15.19% 10/10 |
| 2015年 12月期 | 978 11/25 | 556 1/30 | 1,888,500 9/9 | 509億9678万 | 289億9203万 | +22.33% 9/8 | -14.74% 1/21 |
| 2016年 12月期 | 881 2/8 | 520 7/8 | 1,313,800 8/4 | 459億3881万 | 271億1485万 | +14.71% 3/29 | -17.48% 5/6 |
| 2017年 12月期 | 997 7/25 | 661 4/14 | 784,100 5/1 | 519億8751万 | 344億6714万 | +18.35% 6/29 | -11.41% 2/6 |
| 2018年 12月期 | 857 1/10 | 543 12/25 | 409,800 5/1 | 446億8736万 | 247億6364万 | +8.83% 9/27 | -11.72% 2/14 |
| 2019年 12月期 | 638 2/13 | 391 6/3 | 803,600 5/28 | 290億9614万 | 178億5479万 | +14.36% 12/17 | -20.77% 5/23 |
| 2020年 12月期 | 542 1/7 | 250 3/13 | 993,500 5/26 | 247億5012万 | 114億1610万 | +31.61% 5/26 | -33.02% 3/13 |
| 2021年 12月期 | 447 3/22 | 321 1/5 | 1,238,900 3/19 | 204億1200万 | 146億5828万 | +16.39% 3/22 | -9.35% 5/13 |
| 2022年 12月期 | 619 12/26 | 327 1/27 | 1,012,500 12/26 | 282億6628万 | 149億3227万 | +21.85% 12/2 | -5.94% 9/30 |
| 2023年 12月期 | 1,587 9/28 | 570 1/5 | 3,570,800 8/8 | 724億6946万 | 260億2872万 | +20.83% 8/15 | -9.03% 11/16 |
| 2024年 12月期 | 2,200 2/19 | 1,062 8/6 | 4,598,500 2/15 | 1004億6176万 | 566億9258万 | +36.91% 2/16 | -27.17% 8/6 |
| 最新 | 1,982 2025/5/27 | 164,000 | 1058億480万 | +9.38% 1,812 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 68%（1.68倍）
- 1986/12/27 vs 1985/12/28
- -18%（0.82倍）
- 1987/12/28 vs 1986/12/27
- 77%（1.77倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- 4%（1.04倍）
- 1991/12/30 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/29 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/29
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 193%（2.93倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 152%（2.52倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 64%（1.64倍）
- 2023/12/29 vs 2022/12/30
- 129%（2.29倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/05/27 vs 2024/12/30
- 20%（1.2倍）
- 過去安値
131円（2011/03/15） - 1413%（15.13倍）
1,982円（5/27）