株価チャート
株価
5/29
- 前日 (5/28)
- 1,044
- 始値
- 1,045
- 高値
- 1,054
- 安値
- 1,045
- 終値 +0.67%
- 1,051
- 出来高 +119.57%
- 81,900
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,046 - 株価（25日）
移動平均値 - +1.55%
1,035 - 出来高（5日）
移動平均値 - +52.91%
53,560
2024/12/26～2025/05/29
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 | ||||||||||
| 05/29 | 1,045 | 1,054 | 1,045 | 1,051 | +0.67% | 81,900 | 361億7016万 | +1.55% | 9.04 | 0.99 |
| 05/28 | 1,052 | 1,052 | 1,044 | 1,044 | -0.1% | 37,300 | 359億2926万 | +1.06% | 8.98 | 0.99 |
| 05/27 | 1,050 | 1,051 | 1,044 | 1,045 | -0.1% | 33,400 | 359億6367万 | +1.36% | 8.99 | 0.99 |
| 05/26 | 1,049 | 1,055 | 1,046 | 1,046 | 0% | 43,800 | 359億9809万 | +1.65% | 9 | 0.99 |
| 05/23 | 1,045 | 1,052 | 1,043 | 1,046 | +0.58% | 71,400 | 359億9809万 | +1.85% | 9 | 0.99 |
| 05/22 | 1,033 | 1,046 | 1,027 | 1,040 | 0% | 80,000 | 357億9160万 | +1.46% | 8.95 | 0.98 |
| 05/21 | 1,044 | 1,051 | 1,037 | 1,040 | +0.19% | 79,900 | 357億9160万 | +1.76% | 8.95 | 0.98 |
| 05/20 | 1,050 | 1,050 | 1,038 | 1,038 | -1.52% | 113,700 | 357億2277万 | +1.76% | 8.93 | 0.98 |
| 05/19 | 1,045 | 1,056 | 1,041 | 1,054 | +1.05% | 113,200 | 362億7341万 | +3.54% | 9.07 | 0.99 |
| 05/16 | 1,040 | 1,048 | 1,037 | 1,043 | -0.38% | 83,400 | 358億9484万 | +2.96% | 8.97 | 0.98 |
| 05/15 | 1,040 | 1,048 | 1,038 | 1,047 | +0.1% | 65,600 | 360億3250万 | +3.66% | 9.01 | 0.99 |
| 05/14 | 1,044 | 1,049 | 1,033 | 1,046 | +0.29% | 93,900 | 359億9809万 | +4.08% | 9 | 0.99 |
| 05/13 | 1,068 | 1,068 | 1,040 | 1,043 | -2.16% | 90,800 | 358億9484万 | +3.99% | 8.97 | 0.98 |
| 05/12 | 1,061 | 1,072 | 1,055 | 1,066 | +0.47% | 150,800 | 366億8639万 | +6.39% | 9.17 | 1.01 |
| 05/09 | 1,048 | 1,061 | 1,044 | 1,061 | +1.34% | 122,400 | 365億1431万 | +5.99% | 9.13 | 1 |
| 05/08 | 1,026 | 1,066 | 1,022 | 1,047 | +2.55% | 352,800 | 360億3250万 | +4.7% | 9.01 | 0.99 |
| 05/07 | 1,027 | 1,035 | 996 | 1,021 | -0.58% | 207,100 | 351億3771万 | +2.2% | 8.78 | 0.96 |
| 05/02 | 1,015 | 1,032 | 1,015 | 1,027 | +1.08% | 97,800 | 353億4420万 | +2.8% | 8.84 | 0.97 |
| 05/01 | 1,030 | 1,030 | 1,013 | 1,016 | -0.97% | 92,600 | 349億6564万 | +1.7% | 8.74 | 0.96 |
| 04/30 | 1,022 | 1,029 | 1,015 | 1,026 | +1.28% | 87,800 | 353億979万 | +2.6% | 8.83 | 0.97 |
| 04/28 | 1,004 | 1,020 | 1,004 | 1,013 | +1% | 143,900 | 348億6239万 | +1.3% | 8.72 | 0.96 |
| 04/25 | 1,011 | 1,013 | 1,001 | 1,003 | 0% | 70,500 | 345億1824万 | +0.3% | 8.63 | 0.95 |
| 04/24 | 1,009 | 1,010 | 1,000 | 1,003 | -0.3% | 48,900 | 345億1824万 | +0.2% | 8.63 | 0.95 |
| 04/23 | 1,010 | 1,014 | 1,005 | 1,006 | +0.2% | 79,600 | 346億2149万 | +0.3% | 8.66 | 0.95 |
| 04/22 | 998 | 1,006 | 996 | 1,004 | +0.7% | 52,500 | 345億5266万 | 0% | 8.64 | 0.95 |
| 04/21 | 1,005 | 1,008 | 993 | 997 | -1.09% | 69,200 | 343億1175万 | -0.8% | 8.58 | 0.94 |
| 04/18 | 995 | 1,008 | 989 | 1,008 | +1.92% | 77,000 | 346億9032万 | +0.2% | 8.67 | 0.95 |
| 04/17 | 980 | 989 | 980 | 989 | -0.2% | 62,400 | 340億3643万 | -1.79% | 8.51 | 0.93 |
| 04/16 | 987 | 991 | 980 | 991 | +0.71% | 59,700 | 341億526万 | -1.69% | 8.53 | 0.94 |
| 04/15 | 988 | 996 | 983 | 984 | 0% | 62,900 | 338億6436万 | -2.48% | 8.47 | 0.93 |
| 04/14 | 988 | 991 | 978 | 984 | +0.72% | 75,300 | 338億6436万 | -2.57% | 8.47 | 0.93 |
| 04/11 | 968 | 983 | 953 | 977 | -0.61% | 145,600 | 336億2345万 | -3.46% | 8.41 | 0.92 |
| 04/10 | 994 | 995 | 976 | 983 | +3.58% | 160,000 | 338億2994万 | -3.15% | 8.46 | 0.93 |
| 04/09 | 958 | 962 | 934 | 949 | -2.27% | 189,800 | 326億5983万 | -6.69% | 8.16 | 0.9 |
| 04/08 | 956 | 980 | 956 | 971 | +6.35% | 172,700 | 334億1696万 | -4.8% | 8.35 | 0.92 |
| 04/07 | 897 | 933 | 882 | 913 | -7.12% | 290,500 | 314億2089万 | -10.75% | 7.85 | 0.86 |
| 04/04 | 1,008 | 1,015 | 970 | 983 | -4% | 253,500 | 338億2994万 | -4.38% | 8.46 | 0.93 |
| 04/03 | 1,013 | 1,032 | 1,012 | 1,024 | -1.73% | 143,300 | 352億4096万 | -0.58% | 8.81 | 0.97 |
| 04/02 | 1,045 | 1,045 | 1,028 | 1,042 | -0.29% | 178,500 | 358億6043万 | +1.17% | 8.96 | 0.98 |
| 04/01 | 1,033 | 1,045 | 1,024 | 1,045 | +3.36% | 288,600 | 359億6367万 | +1.46% | 8.99 | 0.99 |
| 03/31 | 1,010 | 1,018 | 997 | 1,011 | -0.39% | 182,100 | 347億9356万 | -1.75% | 8.15 | 0.95 |
| 03/28 | 1,002 | 1,019 | 1,001 | 1,015 | -1.93% | 189,800 | 356億2502万 | -1.46% | 8.19 | 0.96 |
| 03/27 | 1,027 | 1,035 | 1,026 | 1,035 | +0.29% | 299,200 | 363億2699万 | +0.29% | 8.35 | 0.98 |
| 03/26 | 1,029 | 1,033 | 1,025 | 1,032 | +0.29% | 197,500 | 362億2170万 | -0.19% | 8.32 | 0.97 |
| 03/25 | 1,024 | 1,031 | 1,022 | 1,029 | +0.49% | 174,200 | 361億1640万 | -0.58% | 8.3 | 0.97 |
| 03/24 | 1,031 | 1,031 | 1,024 | 1,024 | -0.68% | 216,900 | 359億4091万 | -1.16% | 8.26 | 0.97 |
| 03/21 | 1,035 | 1,036 | 1,028 | 1,031 | -0.58% | 219,900 | 361億8660万 | -0.58% | 8.32 | 0.97 |
| 03/19 | 1,036 | 1,041 | 1,032 | 1,037 | -0.1% | 120,700 | 363億9719万 | -0.1% | 8.36 | 0.98 |
| 03/18 | 1,031 | 1,038 | 1,027 | 1,038 | +1.37% | 130,500 | 364億3229万 | 0% | 8.37 | 0.98 |
| 03/17 | 1,030 | 1,030 | 1,023 | 1,024 | -0.39% | 108,200 | 359億4091万 | -1.35% | 8.26 | 0.97 |
| 03/14 | 1,021 | 1,029 | 1,020 | 1,028 | +0.29% | 138,200 | 360億8130万 | -1.25% | 8.29 | 0.97 |
| 03/13 | 1,018 | 1,025 | 1,013 | 1,025 | +0.69% | 161,300 | 359億7601万 | -1.73% | 8.27 | 0.97 |
| 03/12 | 1,017 | 1,023 | 1,011 | 1,018 | +0.1% | 212,500 | 357億3032万 | -2.77% | 8.21 | 0.96 |
| 03/11 | 1,010 | 1,017 | 1,000 | 1,017 | -0.1% | 254,000 | 356億9522万 | -3.24% | 8.2 | 0.96 |
| 03/10 | 1,030 | 1,030 | 1,015 | 1,018 | -0.68% | 162,300 | 357億3032万 | -3.32% | 8.21 | 0.96 |
| 03/07 | 1,032 | 1,036 | 1,020 | 1,025 | -2.01% | 186,100 | 359億7601万 | -2.94% | 8.27 | 0.97 |
| 03/06 | 1,047 | 1,053 | 1,039 | 1,046 | +0.38% | 125,400 | 367億1308万 | -1.23% | 8.44 | 0.99 |
| 03/05 | 1,042 | 1,045 | 1,038 | 1,042 | +0.39% | 103,200 | 365億7268万 | -1.7% | 8.4 | 0.98 |
| 03/04 | 1,041 | 1,042 | 1,028 | 1,038 | -0.67% | 139,500 | 364億3229万 | -2.08% | 8.37 | 0.98 |
| 03/03 | 1,041 | 1,048 | 1,039 | 1,045 | +0.97% | 162,000 | 366億7798万 | -1.51% | 8.43 | 0.99 |
| 02/28 | 1,032 | 1,040 | 1,024 | 1,035 | +0.49% | 144,300 | 363億2699万 | -2.45% | 8.35 | 0.98 |
| 02/27 | 1,027 | 1,031 | 1,023 | 1,030 | +0.29% | 80,500 | 361億5150万 | -2.92% | 8.31 | 0.97 |
| 02/26 | 1,035 | 1,036 | 1,016 | 1,027 | -0.68% | 152,600 | 360億4621万 | -3.3% | 8.28 | 0.97 |
| 02/25 | 1,026 | 1,041 | 1,023 | 1,034 | +0.19% | 132,700 | 362億9190万 | -2.73% | 8.34 | 0.98 |
| 02/21 | 1,029 | 1,033 | 1,021 | 1,032 | -0.19% | 152,800 | 362億2170万 | -2.92% | 8.32 | 0.97 |
| 02/20 | 1,054 | 1,058 | 1,030 | 1,034 | -2.36% | 240,600 | 362億9190万 | -2.73% | 8.34 | 0.98 |
| 02/19 | 1,076 | 1,076 | 1,059 | 1,059 | -1.58% | 82,100 | 371億6936万 | -0.38% | 8.54 | 1 |
| 02/18 | 1,055 | 1,079 | 1,049 | 1,076 | +1.13% | 164,900 | 377億6603万 | +1.32% | 8.68 | 1.02 |
| 02/17 | 1,065 | 1,078 | 1,062 | 1,064 | +0.66% | 248,300 | 373億4485万 | +0.28% | 8.58 | 1 |
| 02/14 | 1,055 | 1,065 | 1,048 | 1,057 | +0.19% | 1,374,000 | 370億9916万 | -0.28% | 8.53 | 1 |
| 02/13 | 1,050 | 1,063 | 1,050 | 1,055 | +0.76% | 491,300 | 370億2897万 | -0.47% | 8.51 | 1 |
| 02/12 | 1,040 | 1,051 | 1,040 | 1,047 | +0.87% | 274,000 | 367億4818万 | -1.32% | 8.44 | 0.99 |
| 02/10 | 1,038 | 1,052 | 1,034 | 1,038 | -0.1% | 293,100 | 364億3229万 | -2.35% | 8.37 | 0.98 |
| 02/07 | 1,040 | 1,049 | 1,033 | 1,039 | -4.94% | 376,800 | 364億6739万 | -2.35% | 8.38 | 0.98 |
| 02/06 | 1,097 | 1,108 | 1,088 | 1,093 | +0.28% | 117,600 | 383億6271万 | +2.44% | 8.82 | 1.03 |
| 02/05 | 1,120 | 1,120 | 1,090 | 1,090 | -3.02% | 131,100 | 382億5741万 | +2.16% | 8.79 | 1.03 |
| 02/04 | 1,104 | 1,135 | 1,096 | 1,124 | +1.35% | 213,000 | 394億5077万 | +5.34% | 9.07 | 1.06 |
| 02/03 | 1,107 | 1,126 | 1,079 | 1,109 | +2.78% | 370,700 | 389億2429万 | +4.03% | 8.94 | 1.05 |
| 01/31 | 1,090 | 1,090 | 1,079 | 1,079 | -1.19% | 137,900 | 378億7133万 | +1.31% | 8.7 | 1.02 |
| 01/30 | 1,079 | 1,103 | 1,073 | 1,092 | +1.2% | 151,700 | 383億2761万 | +2.54% | 8.81 | 1.03 |
| 01/29 | 1,078 | 1,080 | 1,066 | 1,079 | +0.09% | 58,100 | 378億7133万 | +1.31% | 8.7 | 1.02 |
| 01/28 | 1,055 | 1,078 | 1,055 | 1,078 | +2.18% | 80,300 | 378億3623万 | +1.22% | 8.69 | 1.02 |
| 01/27 | 1,047 | 1,059 | 1,043 | 1,055 | +0.96% | 40,100 | 370億2897万 | -0.94% | 8.51 | 1 |
| 01/24 | 1,045 | 1,050 | 1,040 | 1,045 | +0.29% | 42,300 | 366億7798万 | -1.97% | 8.43 | 0.99 |
| 01/23 | 1,049 | 1,049 | 1,036 | 1,042 | -0.86% | 39,600 | 365億7268万 | -2.43% | 8.4 | 0.98 |
| 01/22 | 1,054 | 1,068 | 1,049 | 1,051 | +0.1% | 59,500 | 368億8857万 | -1.78% | 8.48 | 0.99 |
| 01/21 | 1,049 | 1,057 | 1,045 | 1,050 | +0.57% | 49,400 | 368億5347万 | -1.96% | 8.47 | 0.99 |
| 01/20 | 1,040 | 1,044 | 1,033 | 1,044 | +0.77% | 63,200 | 366億4288万 | -2.52% | 8.42 | 0.99 |
| 01/17 | 1,030 | 1,037 | 1,021 | 1,036 | +0.58% | 62,200 | 363億6209万 | -3.36% | 8.36 | 0.98 |
| 01/16 | 1,045 | 1,045 | 1,030 | 1,030 | -0.96% | 38,400 | 361億5150万 | -4.01% | 8.31 | 0.97 |
| 01/15 | 1,041 | 1,049 | 1,036 | 1,040 | +0.39% | 76,900 | 365億249万 | -3.17% | 8.39 | 0.98 |
| 01/14 | 1,046 | 1,046 | 1,030 | 1,036 | -0.58% | 70,500 | 363億6209万 | -3.45% | 8.36 | 0.98 |
| 01/10 | 1,050 | 1,052 | 1,041 | 1,042 | -0.86% | 76,900 | 365億7268万 | -2.89% | 8.4 | 0.98 |
| 01/09 | 1,067 | 1,073 | 1,051 | 1,051 | -1.5% | 74,300 | 368億8857万 | -1.96% | 8.48 | 0.99 |
| 01/08 | 1,079 | 1,079 | 1,065 | 1,067 | -1.02% | 56,100 | 374億5015万 | -0.37% | 8.61 | 1.01 |
| 01/07 | 1,082 | 1,084 | 1,073 | 1,078 | -0.37% | 67,200 | 378億3623万 | +0.75% | 8.69 | 1.02 |
| 01/06 | 1,080 | 1,086 | 1,068 | 1,082 | +0.37% | 157,900 | 379億7663万 | +1.31% | 8.73 | 1.02 |
| 2024 | ||||||||||
| 12/30 | 1,101 | 1,102 | 1,075 | 1,078 | -2.09% | 72,600 | 378億3623万 | +1.13% | 8.7 | 1.03 |
| 12/27 | 1,099 | 1,103 | 1,091 | 1,101 | +0.18% | 57,700 | 386億4350万 | +3.38% | 8.88 | 1.05 |
| 12/26 | 1,097 | 1,102 | 1,092 | 1,099 | +0.18% | 108,700 | 385億7330万 | +3.48% | 8.86 | 1.05 |
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 | 608 3/12 | 336 1/22 | 550,900 10/22 | - | - | +21.04% 2/8 | -23.1% 1/22 |
| 2009年 3月期 | 612 4/7 | 352 10/27 | 225,800 5/1 | - | - | +15.26% 11/11 | -28.28% 10/27 |
| 2010年 3月期 | 497 4/3 | 294 12/11 | 121,000 6/22 | - | - | +20.2% 4/30 | -14.12% 11/25 |
| 2011年 3月期 | 480 5/17 | 253 3/15 | 1,257,100 7/13 | 137億1360万 | 72億2821万 | +14.42% 5/12 | -23.94% 3/15 |
| 2012年 3月期 | 348 3/23 3/19 | 237 8/9 | 486,200 10/20 | 99億4236万 | 67億7109万 | +9.05% 2/24 | -8.78% 8/8 |
| 2013年 3月期 | 340 4/2 | 232 11/14 | 305,000 10/29 | 97億1380万 | 66億2824万 | +10.64% 3/21 | -11.48% 5/16 |
| 2014年 3月期 | 349 1/21 1/20 他4件 | 251 6/17 6/7 | 446,800 10/21 | 119億7790万 | 71億7107万 | +13.13% 1/6 | -13.33% 2/4 |
| 2015年 3月期 | 305 10/8 | 236 5/22 | 929,400 10/20 | 104億6779万 | 80億9967万 | +6.93% 11/28 | -12.95% 10/29 |
| 2016年 3月期 | 589 10/20 | 270 4/1 | 17,152,200 7/30 | 202億1486万 | 92億6657万 | +47.41% 8/17 | -16.19% 9/8 |
| 2017年 3月期 | 503 4/25 4/19 | 312 11/9 | 890,300 4/25 | 172億6328万 | 107億804万 | +9.84% 5/1 | -17.23% 6/24 |
| 2018年 3月期 | 562 1/4 | 330 4/14 | 2,021,000 10/30 | 195億6774万 | 113億2581万 | +19.7% 10/31 | -19.44% 2/7 |
| 2019年 3月期 | 885 8/23 | 336 12/25 | 3,717,300 8/2 | 308億1397万 | 116億9886万 | +36.5% 8/8 | -23.43% 10/31 |
| 2020年 3月期 | 406 12/26 | 236 3/13 | 462,800 12/26 | 141億3612万 | 82億1705万 | +12.99% 5/8 | -22.79% 3/13 |
| 2021年 3月期 | 1,485 2/18 | 254 4/3 | 16,008,100 2/2 | 517億480万 | 88億4378万 | +48% 8/4 | -24.8% 11/2 |
| 2022年 3月期 | 1,132 5/6 | 750 12/20 | 4,136,300 5/6 | 394億7629万 | 261億5478万 | +12.74% 8/2 | -13% 5/12 |
| 2023年 3月期 | 957 7/21 | 666 10/28 | 1,123,200 2/1 | 333億8690万 | 232億9737万 | +9.16% 2/1 | -13.53% 8/4 |
| 2024年 3月期 | 1,092 10/27 | 775 4/6 | 1,087,400 5/10 | 383億2761万 | 271億1031万 | +12.23% 5/10 | -12.15% 10/30 |
| 2025年 3月期 | 1,135 2/4 | 860 8/5 | 1,374,000 2/14 | 398億3685万 | 301億8475万 | +9.81% 6/3 | -15.71% 8/5 |
| 最新 | 1,051 2025/5/29 | 81,900 | 361億7016万 | +1.55% 1,035 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/29 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/29
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/28
- -48%（0.52倍）
- 1997/12/25 vs 1996/12/30
- 15%（1.15倍）
- 1998/12/30 vs 1997/12/25
- 17%（1.17倍）
- 1999/12/29 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 19%（1.19倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 100%（2倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/05/29 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
223円（2003/04/01） - 371%（4.71倍）
1,051円（5/29）