株価チャート
株価
5/30
- 前日 (5/29)
- 389
- 始値
- 390
- 高値
- 396
- 安値
- 385
- 終値 -0.26%
- 388
- 出来高 -44.56%
- 180,900
乖離率
- 株価（5日）
移動平均値 - +1.31%
383 - 株価（25日）
移動平均値 - +4.02%
373 - 出来高（5日）
移動平均値 - -53.79%
391,500
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 | 390 | 396 | 385 | 388 | -0.26% | 180,900 | 60億1971万 | +4.02% | 12.75 | 1.09 |
| 05/29 | 392 | 396 | 389 | 389 | -0.26% | 326,300 | 60億3522万 | +4.57% | 12.79 | 1.1 |
| 05/28 | 392 | 393 | 386 | 390 | +0.26% | 339,400 | 60億5074万 | +5.12% | 12.82 | 1.1 |
| 05/27 | 362 | 389 | 362 | 389 | +8.06% | 703,000 | 60億3522万 | +5.14% | 12.79 | 1.1 |
| 05/26 | 369 | 371 | 360 | 360 | -2.44% | 407,900 | 55億8529万 | -2.17% | 11.83 | 1.02 |
| 05/23 | 375 | 378 | 366 | 369 | -0.54% | 325,500 | 57億2493万 | +0.54% | 12.13 | 1.04 |
| 05/22 | 373 | 375 | 369 | 371 | -0.8% | 196,500 | 57億5596万 | +1.37% | 12.19 | 1.05 |
| 05/21 | 383 | 383 | 374 | 374 | -0.53% | 272,800 | 58億250万 | +2.75% | 12.29 | 1.06 |
| 05/20 | 394 | 396 | 374 | 376 | -3.09% | 620,600 | 58億3353万 | +3.87% | 12.36 | 1.06 |
| 05/19 | 372 | 388 | 371 | 388 | +6.59% | 856,300 | 60億1971万 | +8.08% | 12.75 | 1.09 |
| 05/16 | 364 | 371 | 361 | 364 | +1.11% | 459,400 | 56億4735万 | +2.25% | 11.96 | 1.03 |
| 05/15 | 359 | 361 | 355 | 360 | 0% | 204,800 | 55億8529万 | +1.98% | 11.83 | 1.02 |
| 05/14 | 360 | 364 | 355 | 360 | 0% | 413,000 | 55億8529万 | +2.86% | 11.83 | 1.02 |
| 05/13 | 359 | 368 | 345 | 360 | -1.91% | 1,154,600 | 55億8529万 | +3.45% | 11.83 | 1.02 |
| 05/12 | 369 | 375 | 366 | 367 | -0.54% | 554,700 | 56億9390万 | +5.76% | 12.06 | 1.04 |
| 05/09 | 374 | 376 | 369 | 369 | 0% | 334,100 | 57億2493万 | +6.34% | 12.13 | 1.04 |
| 05/08 | 371 | 374 | 367 | 369 | 0% | 323,500 | 57億2493万 | +6.65% | 12.13 | 1.04 |
| 05/07 | 363 | 385 | 361 | 369 | +0.27% | 671,900 | 57億2493万 | +6.65% | 12.13 | 1.04 |
| 05/02 | 377 | 378 | 363 | 368 | -3.41% | 561,600 | 57億941万 | +6.36% | 12.1 | 1.04 |
| 05/01 | 378 | 384 | 378 | 381 | +0.26% | 319,300 | 59億1110万 | +10.12% | 12.52 | 1.08 |
| 04/30 | 380 | 383 | 372 | 380 | +0.26% | 249,400 | 58億9559万 | +9.51% | 12.49 | 1.07 |
| 04/28 | 375 | 379 | 369 | 379 | +2.71% | 387,000 | 58億8007万 | +9.22% | 12.46 | 1.07 |
| 04/25 | 362 | 370 | 360 | 369 | +1.93% | 415,800 | 57億2493万 | +6.34% | 12.13 | 1.04 |
| 04/24 | 370 | 371 | 362 | 362 | -1.9% | 360,900 | 56億1632万 | +4.62% | 11.9 | 1.02 |
| 04/23 | 371 | 375 | 365 | 369 | +1.37% | 400,400 | 57億2493万 | +6.34% | 12.13 | 1.04 |
| 04/22 | 365 | 371 | 359 | 364 | +0.55% | 450,800 | 56億4735万 | +4.9% | 11.96 | 1.03 |
| 04/21 | 376 | 376 | 359 | 362 | -2.16% | 553,000 | 56億1632万 | +4.32% | 11.9 | 1.02 |
| 04/18 | 354 | 371 | 351 | 370 | +6.02% | 664,300 | 57億4044万 | +6.94% | 12.16 | 1.04 |
| 04/17 | 334 | 352 | 334 | 349 | +5.12% | 581,300 | 54億1463万 | +1.45% | 11.47 | 0.98 |
| 04/16 | 336 | 337 | 327 | 332 | +0.61% | 311,800 | 51億5088万 | -3.21% | 10.91 | 0.94 |
| 04/15 | 326 | 337 | 326 | 330 | +2.17% | 292,000 | 51億1985万 | -3.79% | 10.85 | 0.93 |
| 04/14 | 331 | 331 | 323 | 323 | 0% | 253,700 | 50億1125万 | -5.83% | 10.62 | 0.91 |
| 04/11 | 307 | 323 | 302 | 323 | +2.54% | 408,100 | 50億1125万 | -6.1% | 10.62 | 0.91 |
| 04/10 | 331 | 331 | 311 | 315 | +6.78% | 619,600 | 48億8713万 | -8.43% | 10.35 | 0.89 |
| 04/09 | 301 | 306 | 285 | 295 | -4.53% | 514,500 | 45億7684万 | -14.24% | 9.7 | 0.83 |
| 04/08 | 289 | 312 | 289 | 309 | +14.44% | 586,300 | 47億9404万 | -10.43% | 10.16 | 0.87 |
| 04/07 | 270 | 288 | 267 | 270 | -12.05% | 928,300 | 41億8897万 | -21.74% | 8.87 | 0.76 |
| 04/04 | 334 | 336 | 300 | 307 | -10.5% | 954,900 | 47億6301万 | -11.53% | 10.09 | 0.87 |
| 04/03 | 333 | 347 | 332 | 343 | -3.65% | 669,100 | 53億2154万 | -1.15% | 11.27 | 0.97 |
| 04/02 | 356 | 360 | 346 | 356 | 0% | 329,400 | 55億2324万 | +2.89% | 11.7 | 1 |
| 04/01 | 372 | 372 | 356 | 356 | -2.2% | 274,500 | 55億2324万 | +3.49% | 11.7 | 1 |
| 03/31 | 361 | 366 | 358 | 364 | -1.89% | 406,700 | 56億4735万 | +6.12% | 8.32 | 1.03 |
| 03/28 | 374 | 381 | 369 | 371 | -1.33% | 359,100 | 57億5596万 | +8.8% | 8.48 | 1.05 |
| 03/27 | 385 | 394 | 373 | 376 | -3.34% | 659,600 | 58億3353万 | +10.91% | 8.6 | 1.06 |
| 03/26 | 400 | 400 | 383 | 389 | -2.51% | 941,600 | 60億3522万 | +15.09% | 8.89 | 1.1 |
| 03/25 | 402 | 413 | 390 | 399 | +9.92% | 3,281,900 | 61億9037万 | +19.1% | 9.12 | 1.13 |
| 03/24 | 364 | 368 | 358 | 363 | +0.28% | 231,600 | 56億3184万 | +9.34% | 8.3 | 1.02 |
| 03/21 | 379 | 382 | 361 | 362 | -3.72% | 503,500 | 56億1632万 | +9.37% | 8.28 | 1.02 |
| 03/19 | 370 | 381 | 370 | 376 | +1.9% | 509,300 | 58億3353万 | +13.6% | 8.6 | 1.06 |
| 03/18 | 380 | 385 | 363 | 369 | +1.1% | 872,000 | 57億2493万 | +11.82% | 8.44 | 1.04 |
| 03/17 | 350 | 370 | 344 | 365 | +7.67% | 1,374,300 | 56億6287万 | +10.94% | 8.35 | 1.03 |
| 03/14 | 329 | 340 | 327 | 339 | +3.67% | 271,900 | 52億5949万 | +3.35% | 7.75 | 0.96 |
| 03/13 | 331 | 336 | 326 | 327 | -0.3% | 243,000 | 50億7331万 | -0.61% | 7.48 | 0.92 |
| 03/12 | 327 | 331 | 323 | 328 | -0.61% | 261,300 | 50億8882万 | -0.3% | 7.5 | 0.93 |
| 03/11 | 321 | 330 | 317 | 330 | +0.61% | 484,400 | 51億1985万 | +0.3% | 7.55 | 0.93 |
| 03/10 | 338 | 347 | 326 | 328 | -0.61% | 576,600 | 50億8882万 | -0.3% | 7.5 | 0.93 |
| 03/07 | 328 | 348 | 327 | 330 | +1.54% | 896,800 | 51億1985万 | 0% | 7.55 | 0.93 |
| 03/06 | 328 | 339 | 324 | 325 | 0% | 535,500 | 50億4228万 | -1.81% | 7.43 | 0.92 |
| 03/05 | 314 | 329 | 313 | 325 | +3.5% | 334,300 | 50億4228万 | -2.11% | 7.43 | 0.92 |
| 03/04 | 317 | 317 | 308 | 314 | -0.95% | 201,100 | 48億7162万 | -5.42% | 7.18 | 0.89 |
| 03/03 | 315 | 319 | 312 | 317 | +2.59% | 152,000 | 49億1816万 | -5.09% | 7.25 | 0.89 |
| 02/28 | 310 | 312 | 306 | 309 | -0.96% | 198,300 | 47億9404万 | -7.49% | 7.07 | 0.87 |
| 02/27 | 312 | 315 | 311 | 312 | -0.32% | 89,000 | 48億4059万 | -6.87% | 7.13 | 0.88 |
| 02/26 | 319 | 320 | 306 | 313 | -1.88% | 418,400 | 48億5610万 | -6.85% | 7.16 | 0.88 |
| 02/25 | 320 | 321 | 317 | 319 | 0% | 165,100 | 49億4919万 | -5.34% | 7.29 | 0.9 |
| 02/21 | 319 | 322 | 317 | 319 | -0.31% | 253,900 | 49億4919万 | -5.34% | 7.29 | 0.9 |
| 02/20 | 329 | 329 | 317 | 320 | -2.44% | 400,200 | 49億6471万 | -5.04% | 7.32 | 0.9 |
| 02/19 | 333 | 340 | 328 | 328 | -2.67% | 239,900 | 50億8882万 | -2.67% | 7.5 | 0.93 |
| 02/18 | 330 | 340 | 325 | 337 | +3.69% | 400,300 | 52億2846万 | -0.3% | 7.71 | 0.95 |
| 02/17 | 330 | 332 | 324 | 325 | -0.61% | 233,400 | 50億4228万 | -3.85% | 7.43 | 0.92 |
| 02/14 | 340 | 340 | 325 | 327 | -3.54% | 690,400 | 50億7331万 | -3.25% | 7.48 | 0.92 |
| 02/13 | 341 | 344 | 336 | 339 | -1.45% | 315,300 | 52億5949万 | 0% | 7.75 | 0.96 |
| 02/12 | 336 | 344 | 332 | 344 | -3.91% | 932,800 | 53億3706万 | +1.47% | 7.87 | 0.97 |
| 02/10 | 361 | 367 | 355 | 358 | +1.99% | 948,300 | 55億5427万 | +5.6% | 8.19 | 1.01 |
| 02/07 | 347 | 355 | 345 | 351 | +1.45% | 323,800 | 54億4566万 | +3.54% | 8.03 | 0.99 |
| 02/06 | 344 | 347 | 342 | 346 | +0.58% | 149,000 | 53億6809万 | +2.06% | 7.91 | 0.98 |
| 02/05 | 338 | 344 | 333 | 344 | +3.3% | 318,900 | 53億3706万 | +1.47% | 7.87 | 0.97 |
| 02/04 | 339 | 344 | 333 | 333 | -0.6% | 219,800 | 51億6640万 | -1.77% | 7.61 | 0.94 |
| 02/03 | 335 | 338 | 331 | 335 | -0.89% | 189,600 | 51億9743万 | -1.18% | 7.66 | 0.95 |
| 01/31 | 340 | 341 | 334 | 338 | -0.59% | 159,700 | 52億4397万 | -0.29% | 7.73 | 0.95 |
| 01/30 | 348 | 348 | 338 | 340 | -2.58% | 141,400 | 52億7500万 | +0.29% | 7.77 | 0.96 |
| 01/29 | 349 | 352 | 344 | 349 | 0% | 138,000 | 54億1463万 | +2.95% | 7.98 | 0.98 |
| 01/28 | 339 | 351 | 335 | 349 | +2.95% | 286,500 | 54億1463万 | +3.25% | 7.98 | 0.98 |
| 01/27 | 351 | 353 | 336 | 339 | -3.42% | 196,600 | 52億5949万 | +0.89% | 7.75 | 0.96 |
| 01/24 | 331 | 351 | 331 | 351 | +6.36% | 454,000 | 54億4566万 | +4.78% | 8.03 | 0.99 |
| 01/23 | 327 | 330 | 321 | 330 | +0.61% | 118,600 | 51億1985万 | -1.2% | 7.55 | 0.93 |
| 01/22 | 330 | 330 | 323 | 328 | 0% | 145,100 | 50億8882万 | -1.5% | 7.5 | 0.93 |
| 01/21 | 336 | 338 | 327 | 328 | -3.24% | 215,000 | 50億8882万 | -1.5% | 7.5 | 0.93 |
| 01/20 | 325 | 341 | 325 | 339 | +4.31% | 222,300 | 52億5949万 | +1.8% | 7.75 | 0.96 |
| 01/17 | 324 | 325 | 316 | 325 | -0.31% | 132,300 | 50億4228万 | -1.81% | 7.43 | 0.92 |
| 01/16 | 330 | 333 | 320 | 326 | 0% | 234,800 | 50億5779万 | -1.51% | 7.45 | 0.92 |
| 01/15 | 334 | 336 | 325 | 326 | -2.4% | 159,200 | 50億5779万 | -1.21% | 7.45 | 0.92 |
| 01/14 | 337 | 338 | 333 | 334 | -1.18% | 157,300 | 51億8191万 | +1.52% | 7.64 | 0.94 |
| 01/10 | 333 | 339 | 333 | 338 | +0.9% | 94,600 | 52億4397万 | +3.05% | 7.73 | 0.95 |
| 01/09 | 347 | 347 | 334 | 335 | -3.46% | 223,500 | 51億9743万 | +2.45% | 7.66 | 0.95 |
| 01/08 | 346 | 355 | 345 | 347 | -0.29% | 174,600 | 53億8360万 | +6.77% | 7.93 | 0.98 |
| 01/07 | 354 | 355 | 348 | 348 | -0.29% | 175,300 | 53億9912万 | +7.74% | 7.96 | 0.98 |
| 01/06 | 362 | 362 | 344 | 349 | -2.79% | 516,700 | 54億1463万 | +8.72% | 7.98 | 0.98 |
| 2024 | ||||||||||
| 12/30 | 355 | 367 | 351 | 359 | +2.57% | 511,600 | 55億6978万 | +12.54% | 8.21 | 1.1 |
| 12/27 | 341 | 355 | 341 | 350 | +2.94% | 298,000 | 54億3015万 | +10.76% | 8 | 1.07 |
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 | |
| 2007年 3月期 | 486 4/17 | 277 1/16 | 771,000 1/18 | - | - | +15.39% 8/16 | -14.98% 1/18 |
| 2008年 3月期 | 355 7/12 | 145 3/31 | 600,500 7/11 | - | - | +10.13% 7/12 | -22.17% 3/31 |
| 2009年 3月期 | 192 6/5 | 53 10/28 10/8 | 167,500 10/8 | - | - | +22.78% 6/5 | -39.52% 10/8 |
| 2010年 3月期 | 196 9/10 | 61 5/11 5/1 他2件 | 3,384,500 9/10 | - | - | +48.14% 6/8 | -28.88% 11/17 |
| 2011年 3月期 | 124 9/9 | 42 3/15 | 2,117,000 9/9 | 19億2382万 | 6億5161万 | +43.56% 9/8 | -36.92% 3/15 |
| 2012年 3月期 | 158 2/29 | 59 8/9 8/8 | 7,437,000 2/28 | 24億5132万 | 9億1536万 | +41.66% 2/28 | -18.78% 8/9 |
| 2013年 3月期 | 131 4/24 | 70 8/30 8/29 他2件 | 5,721,000 4/24 | 20億3242万 | 10億8603万 | +16.73% 3/29 | -22.25% 6/4 |
| 2014年 3月期 | 397 7/11 | 98 5/16 | 9,756,500 7/23 | 61億5934万 | 15億2044万 | +162.71% 7/11 | -21% 2/4 |
| 2015年 3月期 | 398 7/22 | 143 5/21 | 11,015,900 7/17 | 61億7485万 | 22億1860万 | +51.57% 6/9 | -22.7% 8/13 |
| 2016年 3月期 | 347 7/14 | 163 8/25 | 24,820,100 1/29 | 53億8360万 | 25億2889万 | +61.07% 7/14 | -23.91% 8/25 |
| 2017年 3月期 | 283 9/9 | 182 6/24 | 23,855,800 9/9 | 43億9066万 | 28億2367万 | +26.82% 9/8 | -13.21% 6/16 |
| 2018年 3月期 | 255 4/12 | 193 2/6 | 9,517,700 4/12 | 39億5625万 | 29億9434万 | +5.79% 10/26 | -11.2% 2/14 |
| 2019年 3月期 | 284 3/25 | 116 12/26 | 4,798,600 2/1 | 44億618万 | 17億9970万 | +26.27% 3/22 | -28.74% 12/25 |
| 2020年 3月期 | 310 1/14 | 120 3/13 | 29,348,900 1/14 | 48億956万 | 18億6176万 | +44.96% 1/14 | -31.15% 3/13 |
| 2021年 3月期 | 352 9/28 | 134 4/3 | 15,938,100 9/28 | 54億6118万 | 20億7897万 | +43.06% 9/28 | -13.22% 11/10 |
| 2022年 3月期 | 460 11/11 | 198 5/17 | 31,029,400 11/11 | 71億3677万 | 30億7191万 | +57.13% 11/15 | -15.54% 1/27 |
| 2023年 3月期 | 370 6/10 | 226 3/16 | 11,369,800 6/8 | 57億4044万 | 35億632万 | +30.23% 6/10 | -10.9% 5/12 |
| 2024年 3月期 | 346 3/22 | 203 12/26 12/25 | 9,918,400 3/22 | 53億6809万 | 31億4948万 | +39.4% 3/18 | -7.26% 4/17 |
| 2025年 3月期 | 413 3/25 | 202 8/5 | 3,470,000 4/9 | 64億757万 | 31億3397万 | +19.05% 3/25 | -31.72% 8/5 |
| 最新 | 388 2025/5/30 | 180,900 | 60億1971万 | +4.02% 373 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/27 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/27 vs 1990/12/27
- -19%（0.81倍）
- 1992/12/28 vs 1991/12/27
- -42%（0.58倍）
- 1993/12/28 vs 1992/12/28
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/28
- 155%（2.55倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/27 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 73%（1.73倍）
- 2025/05/30 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
42円（2011/03/15） - 824%（9.24倍）
388円（5/30）