株価チャート
株価
5/27
- 前日 (5/26)
- 1,248
- 始値
- 1,254
- 高値
- 1,257
- 安値
- 1,242
- 終値 -0.4%
- 1,243
- 出来高 -36.49%
- 372,300
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,257 - 株価（25日）
移動平均値 - -3.57%
1,289 - 出来高（5日）
移動平均値 - -36.6%
587,200
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 | 1,254 | 1,257 | 1,242 | 1,243 | -0.4% | 372,300 | 2131億2413万 | -3.57% | 15.65 | 0.8 |
| 05/26 | 1,248 | 1,253 | 1,241 | 1,248 | +0.24% | 586,200 | 2139億8142万 | -3.26% | 15.72 | 0.81 |
| 05/23 | 1,257 | 1,261 | 1,243 | 1,245 | -1.03% | 838,000 | 2134億6705万 | -3.56% | 15.68 | 0.8 |
| 05/22 | 1,271 | 1,278 | 1,253 | 1,258 | -2.4% | 712,400 | 2156億9602万 | -2.63% | 15.84 | 0.81 |
| 05/21 | 1,309 | 1,309 | 1,289 | 1,289 | -0.77% | 427,100 | 2210億1126万 | -0.31% | 16.23 | 0.83 |
| 05/20 | 1,317 | 1,317 | 1,292 | 1,299 | -2.18% | 663,300 | 2227億2586万 | +0.46% | 16.36 | 0.84 |
| 05/19 | 1,327 | 1,351 | 1,312 | 1,328 | +1.45% | 576,200 | 2276億9818万 | +2.63% | 16.73 | 0.86 |
| 05/16 | 1,309 | 1,314 | 1,296 | 1,309 | +0.23% | 423,500 | 2244億4045万 | +1.32% | 16.49 | 0.85 |
| 05/15 | 1,300 | 1,309 | 1,295 | 1,306 | +0.15% | 396,900 | 2239億2607万 | +1.16% | 16.45 | 0.84 |
| 05/14 | 1,300 | 1,313 | 1,294 | 1,304 | -0.08% | 600,000 | 2235億8316万 | +1.09% | 16.42 | 0.84 |
| 05/13 | 1,321 | 1,321 | 1,301 | 1,305 | -4.04% | 904,800 | 2237億5462万 | +1.16% | 16.44 | 0.84 |
| 05/12 | 1,294 | 1,361 | 1,266 | 1,360 | +5.75% | 1,914,600 | 2331億8489万 | +5.43% | 17.13 | 0.88 |
| 05/09 | 1,285 | 1,297 | 1,278 | 1,286 | +0.94% | 437,700 | 2204億9688万 | -0.23% | 16.2 | 0.83 |
| 05/08 | 1,274 | 1,277 | 1,263 | 1,274 | 0% | 543,700 | 2184億3937万 | -1.47% | 16.05 | 0.82 |
| 05/07 | 1,276 | 1,282 | 1,270 | 1,274 | -0.16% | 489,500 | 2184億3937万 | -1.7% | 16.05 | 0.82 |
| 05/02 | 1,273 | 1,291 | 1,269 | 1,276 | +0.71% | 612,700 | 2187億8229万 | -1.85% | 16.07 | 0.82 |
| 05/01 | 1,263 | 1,271 | 1,261 | 1,267 | +0.16% | 447,100 | 2172億3915万 | -2.84% | 15.96 | 0.82 |
| 04/30 | 1,290 | 1,292 | 1,262 | 1,265 | -2.17% | 567,800 | 2168億9624万 | -3.36% | 15.93 | 0.82 |
| 04/28 | 1,306 | 1,306 | 1,288 | 1,293 | -1% | 397,000 | 2216億9710万 | -1.45% | 16.28 | 0.84 |
| 04/25 | 1,310 | 1,321 | 1,301 | 1,306 | -0.31% | 264,800 | 2239億2607万 | -0.53% | 16.45 | 0.84 |
| 04/24 | 1,304 | 1,316 | 1,299 | 1,310 | +0.38% | 313,000 | 2246億1191万 | -0.38% | 16.5 | 0.85 |
| 04/23 | 1,300 | 1,315 | 1,296 | 1,305 | +1.08% | 499,100 | 2237億5462万 | -0.84% | 16.44 | 0.84 |
| 04/22 | 1,278 | 1,294 | 1,278 | 1,291 | +0.31% | 327,800 | 2213億5418万 | -2.05% | 16.26 | 0.83 |
| 04/21 | 1,290 | 1,294 | 1,280 | 1,287 | -0.23% | 287,100 | 2206億6834万 | -2.5% | 16.21 | 0.83 |
| 04/18 | 1,279 | 1,291 | 1,271 | 1,290 | +1.57% | 319,700 | 2211億8272万 | -2.42% | 16.25 | 0.83 |
| 04/17 | 1,260 | 1,271 | 1,260 | 1,270 | 0% | 375,900 | 2177億5353万 | -4.15% | 15.99 | 0.82 |
| 04/16 | 1,280 | 1,280 | 1,262 | 1,270 | -0.55% | 574,600 | 2177億5353万 | -4.37% | 15.99 | 0.82 |
| 04/15 | 1,296 | 1,297 | 1,275 | 1,277 | -0.62% | 481,500 | 2189億5375万 | -4.06% | 16.08 | 0.83 |
| 04/14 | 1,301 | 1,308 | 1,283 | 1,285 | -0.54% | 289,600 | 2203億2543万 | -3.6% | 16.18 | 0.83 |
| 04/11 | 1,294 | 1,303 | 1,278 | 1,292 | -1.97% | 483,100 | 2215億2564万 | -3.15% | 16.27 | 0.83 |
| 04/10 | 1,310 | 1,327 | 1,301 | 1,318 | +3.62% | 744,100 | 2259億8359万 | -1.35% | 16.6 | 0.85 |
| 04/09 | 1,286 | 1,297 | 1,261 | 1,272 | -2.45% | 702,900 | 2180億9645万 | -4.86% | 16.02 | 0.82 |
| 04/08 | 1,293 | 1,309 | 1,271 | 1,304 | +3.25% | 930,900 | 2235億8316万 | -2.69% | 16.42 | 0.84 |
| 04/07 | 1,243 | 1,295 | 1,241 | 1,263 | -3.44% | 1,348,000 | 2165億5332万 | -5.82% | 15.91 | 0.82 |
| 04/04 | 1,302 | 1,315 | 1,297 | 1,308 | -0.76% | 633,700 | 2242億6899万 | -2.61% | 16.47 | 0.85 |
| 04/03 | 1,313 | 1,335 | 1,311 | 1,318 | -1.2% | 643,300 | 2259億8359万 | -1.86% | 16.6 | 0.85 |
| 04/02 | 1,365 | 1,374 | 1,333 | 1,334 | -2.27% | 566,200 | 2287億2694万 | -0.67% | 16.8 | 0.86 |
| 04/01 | 1,361 | 1,383 | 1,361 | 1,365 | +0.44% | 459,300 | 2340億4218万 | +1.64% | 17.19 | 0.88 |
| 03/31 | 1,346 | 1,360 | 1,337 | 1,359 | -0.37% | 560,600 | 2330億1343万 | +1.34% | 43.35 | 0.88 |
| 03/28 | 1,370 | 1,372 | 1,361 | 1,364 | -1.94% | 528,900 | 2338億7072万 | +1.87% | 43.51 | 0.88 |
| 03/27 | 1,376 | 1,391 | 1,366 | 1,391 | +0.58% | 761,600 | 2385億13万 | +3.96% | 44.37 | 0.9 |
| 03/26 | 1,352 | 1,384 | 1,345 | 1,383 | +3.06% | 898,200 | 2371億2845万 | +3.52% | 44.12 | 0.89 |
| 03/25 | 1,338 | 1,349 | 1,333 | 1,342 | +0.68% | 287,100 | 2300億9862万 | +0.52% | 42.81 | 0.87 |
| 03/24 | 1,340 | 1,344 | 1,330 | 1,333 | -0.74% | 328,000 | 2285億5548万 | -0.22% | 42.52 | 0.86 |
| 03/21 | 1,339 | 1,350 | 1,338 | 1,343 | -0.37% | 376,800 | 2302億7008万 | +0.45% | 42.84 | 0.87 |
| 03/19 | 1,342 | 1,359 | 1,339 | 1,348 | +0.3% | 310,500 | 2311億2737万 | +0.82% | 43 | 0.87 |
| 03/18 | 1,347 | 1,348 | 1,341 | 1,344 | +0.37% | 348,500 | 2304億4153万 | +0.45% | 42.87 | 0.87 |
| 03/17 | 1,346 | 1,353 | 1,339 | 1,339 | -0.67% | 318,000 | 2295億8424万 | 0% | 42.71 | 0.87 |
| 03/14 | 1,342 | 1,355 | 1,336 | 1,348 | -0.96% | 495,400 | 2311億2737万 | +0.45% | 43 | 0.87 |
| 03/13 | 1,351 | 1,362 | 1,341 | 1,361 | +0.74% | 478,100 | 2333億5635万 | +1.26% | 43.41 | 0.88 |
| 03/12 | 1,342 | 1,358 | 1,341 | 1,351 | +1.66% | 514,500 | 2316億4175万 | +0.45% | 43.09 | 0.87 |
| 03/11 | 1,342 | 1,344 | 1,314 | 1,329 | +0.45% | 582,500 | 2278億6964万 | -1.41% | 42.39 | 0.86 |
| 03/10 | 1,328 | 1,330 | 1,313 | 1,323 | -0.15% | 473,800 | 2268億4089万 | -2.14% | 42.2 | 0.85 |
| 03/07 | 1,330 | 1,337 | 1,318 | 1,325 | -1.19% | 358,100 | 2271億8380万 | -2.43% | 42.27 | 0.86 |
| 03/06 | 1,354 | 1,355 | 1,340 | 1,341 | -0.07% | 267,100 | 2299億2716万 | -1.69% | 42.78 | 0.87 |
| 03/05 | 1,349 | 1,351 | 1,329 | 1,342 | +0.45% | 349,000 | 2300億9862万 | -1.97% | 42.81 | 0.87 |
| 03/04 | 1,342 | 1,350 | 1,330 | 1,336 | +0.45% | 367,500 | 2290億6986万 | -2.77% | 42.62 | 0.86 |
| 03/03 | 1,316 | 1,332 | 1,314 | 1,330 | +1.68% | 337,600 | 2280億4110万 | -3.62% | 42.42 | 0.86 |
| 02/28 | 1,333 | 1,337 | 1,306 | 1,308 | -1.43% | 458,000 | 2242億6899万 | -5.56% | 41.72 | 0.85 |
| 02/27 | 1,314 | 1,329 | 1,312 | 1,327 | +0.99% | 354,900 | 2275億2672万 | -4.6% | 42.33 | 0.86 |
| 02/26 | 1,330 | 1,332 | 1,307 | 1,314 | -0.68% | 414,200 | 2252億9775万 | -5.81% | 41.91 | 0.85 |
| 02/25 | 1,315 | 1,326 | 1,314 | 1,323 | +0.84% | 386,900 | 2268億4089万 | -5.57% | 42.2 | 0.85 |
| 02/21 | 1,317 | 1,321 | 1,308 | 1,312 | -0.08% | 429,300 | 2249億5483万 | -6.69% | 41.85 | 0.85 |
| 02/20 | 1,330 | 1,332 | 1,311 | 1,313 | -1.43% | 497,500 | 2251億2629万 | -6.95% | 41.88 | 0.85 |
| 02/19 | 1,340 | 1,347 | 1,331 | 1,332 | -0.67% | 452,500 | 2283億8402万 | -6% | 42.49 | 0.86 |
| 02/18 | 1,358 | 1,363 | 1,331 | 1,341 | -1.69% | 519,000 | 2299億2716万 | -5.7% | 42.78 | 0.87 |
| 02/17 | 1,369 | 1,371 | 1,359 | 1,364 | -0.37% | 278,700 | 2338億7072万 | -4.41% | 43.51 | 0.88 |
| 02/14 | 1,370 | 1,370 | 1,357 | 1,369 | +0.07% | 390,400 | 2347億2802万 | -4.4% | 43.67 | 0.88 |
| 02/13 | 1,362 | 1,369 | 1,354 | 1,368 | +1.41% | 403,200 | 2345億5656万 | -4.74% | 43.64 | 0.88 |
| 02/12 | 1,380 | 1,381 | 1,342 | 1,349 | -1.53% | 512,000 | 2312億9883万 | -6.45% | 43.03 | 0.87 |
| 02/10 | 1,356 | 1,386 | 1,350 | 1,370 | +0.74% | 535,500 | 2348億9948万 | -5.32% | 43.7 | 0.89 |
| 02/07 | 1,407 | 1,420 | 1,353 | 1,360 | -3.82% | 847,300 | 2331億8489万 | -6.34% | 43.38 | 0.88 |
| 02/06 | 1,395 | 1,425 | 1,395 | 1,414 | +1.87% | 409,500 | 2424億4370万 | -2.95% | 45.1 | 0.91 |
| 02/05 | 1,398 | 1,407 | 1,385 | 1,388 | -0.14% | 494,100 | 2379億8575万 | -4.93% | 44.27 | 0.9 |
| 02/04 | 1,430 | 1,434 | 1,387 | 1,390 | -2.25% | 643,600 | 2383億2867万 | -5.05% | 44.34 | 0.9 |
| 02/03 | 1,443 | 1,450 | 1,418 | 1,422 | -2% | 657,200 | 2438億1537万 | -3.07% | 45.36 | 0.92 |
| 01/31 | 1,457 | 1,461 | 1,447 | 1,451 | -0.48% | 403,900 | 2487億8770万 | -1.16% | 46.28 | 0.94 |
| 01/30 | 1,466 | 1,466 | 1,456 | 1,458 | -0.55% | 352,200 | 2499億8792万 | -0.75% | 46.51 | 0.94 |
| 01/29 | 1,470 | 1,478 | 1,464 | 1,466 | -0.48% | 230,900 | 2513億5959万 | -0.14% | 46.76 | 0.95 |
| 01/28 | 1,474 | 1,480 | 1,471 | 1,473 | -0.47% | 194,800 | 2525億5981万 | +0.41% | 46.99 | 0.95 |
| 01/27 | 1,477 | 1,480 | 1,462 | 1,480 | +0.95% | 285,800 | 2537億6002万 | +0.95% | 47.21 | 0.96 |
| 01/24 | 1,473 | 1,475 | 1,461 | 1,466 | -0.07% | 204,200 | 2513億5959万 | +0.07% | 46.76 | 0.95 |
| 01/23 | 1,448 | 1,470 | 1,443 | 1,467 | +1.45% | 289,700 | 2515億3105万 | +0.2% | 46.79 | 0.95 |
| 01/22 | 1,450 | 1,453 | 1,436 | 1,446 | -0.14% | 225,400 | 2479億3040万 | -1.09% | 46.12 | 0.93 |
| 01/21 | 1,450 | 1,465 | 1,442 | 1,448 | +0.28% | 329,800 | 2482億7332万 | -0.82% | 46.19 | 0.94 |
| 01/20 | 1,464 | 1,465 | 1,443 | 1,444 | -0.82% | 276,900 | 2475億8748万 | -0.96% | 46.06 | 0.93 |
| 01/17 | 1,444 | 1,460 | 1,436 | 1,456 | +0.41% | 272,500 | 2496億4500万 | 0% | 46.44 | 0.94 |
| 01/16 | 1,451 | 1,462 | 1,450 | 1,450 | +0.28% | 329,700 | 2486億1624万 | -0.14% | 46.25 | 0.94 |
| 01/15 | 1,464 | 1,466 | 1,443 | 1,446 | -1.03% | 257,100 | 2479億3040万 | -0.21% | 46.12 | 0.93 |
| 01/14 | 1,463 | 1,467 | 1,450 | 1,461 | -1.02% | 313,200 | 2505億229万 | +0.97% | 46.6 | 0.94 |
| 01/10 | 1,474 | 1,476 | 1,463 | 1,476 | +0.07% | 212,900 | 2530億7419万 | +2.22% | 47.08 | 0.95 |
| 01/09 | 1,481 | 1,484 | 1,466 | 1,475 | -0.81% | 297,000 | 2529億273万 | +2.43% | 47.05 | 0.95 |
| 01/08 | 1,500 | 1,503 | 1,481 | 1,487 | -0.8% | 329,500 | 2549億6024万 | +3.55% | 47.43 | 0.96 |
| 01/07 | 1,484 | 1,501 | 1,480 | 1,499 | +1.15% | 548,700 | 2570億1775万 | +4.68% | 47.82 | 0.97 |
| 01/06 | 1,500 | 1,504 | 1,481 | 1,482 | -1% | 530,400 | 2541億294万 | +3.85% | 47.27 | 0.96 |
| 2024 | ||||||||||
| 12/30 | 1,497 | 1,506 | 1,491 | 1,497 | +0.2% | 585,100 | 2566億7484万 | +5.2% | 47.75 | 1.05 |
| 12/27 | 1,488 | 1,494 | 1,478 | 1,494 | +0.34% | 469,400 | 2561億6046万 | +5.29% | 47.66 | 1.04 |
| 12/26 | 1,476 | 1,493 | 1,475 | 1,489 | +1.29% | 704,900 | 2553億316万 | +5.3% | 47.5 | 1.04 |
| 12/25 | 1,475 | 1,476 | 1,460 | 1,470 | +0.07% | 430,700 | 2520億4543万 | +4.26% | 46.89 | 1.03 |
| 12/24 | 1,463 | 1,474 | 1,460 | 1,469 | +0.75% | 402,900 | 2518億7397万 | +4.41% | 46.86 | 1.03 |
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 | 1,298 2,595 7/3 | 826 1,651 3/18 | 1,904,000 952,000 3/5 | - | - | +12.59% 12/12 | -14.76% 3/17 |
| 2009年 3月期 | 1,005 2,010 9/22 | 639 1,277 2/13 | 1,650,000 825,000 2/19 | - | - | +9.98% 2/25 | -18.45% 10/10 |
| 2010年 3月期 | 1,088 2,175 9/24 | 702 1,404 4/28 | 1,945,600 972,800 11/6 | - | - | +16.68% 5/19 | -7.7% 10/8 |
| 2011年 3月期 | 919 1,838 4/6 | 676 1,352 3/15 | 2,315,800 1,157,900 3/15 | 1174億776万 | 863億6305万 | +4.73% 2/25 | -11.3% 3/15 |
| 2012年 3月期 | 839 1,677 4/1 | 606 11/29 | 7,625,400 3/1 | 1071億2340万 | 774億2013万 | +5.84% 9/29 | -8.93% 11/11 |
| 2013年 3月期 | 900 3/26 3/22 | 411 6/4 | 6,400,500 11/26 | 1149億8040万 | 525億771万 | +28.11% 5/7 | -13.05% 6/4 |
| 2014年 3月期 | 1,520 5/15 | 742 4/2 | 41,809,100 5/27 | 1941億8912万 | 947億9495万 | +44.55% 5/13 | -13.23% 6/7 |
| 2015年 3月期 | 1,228 3/24 | 828 5/21 | 3,716,500 11/13 | 2105億5224万 | 1419億6844万 | +11.05% 12/1 | -5.39% 10/17 |
| 2016年 3月期 | 1,504 8/20 | 962 2/12 | 3,720,800 10/29 | 2578億7505万 | 1649億4401万 | +12.13% 8/17 | -15.34% 2/12 |
| 2017年 3月期 | 1,644 3/21 | 990 4/6 | 3,813,100 2/10 | 2818億7938万 | 1697億4488万 | +15.12% 3/9 | -8.93% 11/9 |
| 2018年 3月期 | 1,752 5/8 | 1,408 8/21 | 4,422,200 5/11 | 3003億9700万 | 2414億1494万 | +9.41% 10/3 | -8.6% 2/14 |
| 2019年 3月期 | 1,594 11/22 | 1,251 12/25 | 5,186,200 5/9 | 2733億640万 | 2144億9580万 | +8.4% 8/10 | -15.83% 5/14 |
| 2020年 3月期 | 1,452 4/1 | 908 3/17 | 3,201,500 3/30 | 2489億5916万 | 1556億8520万 | +18.06% 3/30 | -19.12% 3/16 |
| 2021年 3月期 | 1,547 2/17 | 1,087 10/29 | 7,764,900 2/17 | 2652億4781万 | 1863億7645万 | +12.95% 2/16 | -7.61% 6/15 |
| 2022年 3月期 | 1,398 8/10 | 1,002 3/9 | 4,704,500 9/10 | 2397億35万 | 1718億239万 | +4.15% 2/9 | -7.79% 10/5 |
| 2023年 3月期 | 1,189 7/27 | 988 5/11 | 1,288,000 2/9 | 2038億6532万 | 1694億196万 | +8.15% 7/22 | -7.38% 11/14 |
| 2024年 3月期 | 1,289 2/21 | 987 5/31 | 2,804,500 10/12 | 2210億1126万 | 1692億3050万 | +10.28% 8/31 | -10.68% 10/4 |
| 2025年 3月期 | 1,506 12/30 | 1,170 5/22 | 2,035,100 8/5 | 2582億1797万 | 2006億759万 | +7.63% 10/4 | -8.38% 8/5 |
| 最新 | 1,243 2025/5/27 | 372,300 | 2131億2413万 | -3.57% 1,289 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 108%（2.08倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/05/27 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
355円（1998/10/29） - 250%（3.5倍）
1,243円（5/27）