株価チャート
株価
5/27
- 前日 (5/26)
- 5,170
- 始値
- 5,170
- 高値
- 5,220
- 安値
- 5,170
- 終値 +0.77%
- 5,210
- 出来高 -55.08%
- 11,500
乖離率
- 株価（5日）
移動平均値 - +0.73%
5,172 - 株価（25日）
移動平均値 - -2.2%
5,327 - 出来高（5日）
移動平均値 - -57.38%
26,980
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 | 5,170 | 5,220 | 5,170 | 5,210 | +0.77% | 11,500 | 1627億7719万 | -2.2% | 12.17 | 0.69 |
| 05/26 | 5,190 | 5,220 | 5,170 | 5,170 | -0.19% | 25,600 | 1615億2746万 | -3.06% | 12.07 | 0.68 |
| 05/23 | 5,170 | 5,190 | 5,140 | 5,180 | +0.97% | 29,200 | 1618億3989万 | -2.96% | 12.1 | 0.68 |
| 05/22 | 5,150 | 5,160 | 5,120 | 5,130 | -0.77% | 40,300 | 1602億7773万 | -3.95% | 11.98 | 0.68 |
| 05/21 | 5,160 | 5,210 | 5,160 | 5,170 | +0.39% | 28,300 | 1615億2746万 | -3.29% | 12.07 | 0.68 |
| 05/20 | 5,200 | 5,230 | 5,150 | 5,150 | -1.53% | 36,600 | 1609億259万 | -3.68% | 12.03 | 0.68 |
| 05/19 | 5,230 | 5,270 | 5,200 | 5,230 | 0% | 41,400 | 1634億205万 | -2.24% | 12.21 | 0.69 |
| 05/16 | 5,250 | 5,260 | 5,220 | 5,230 | -0.38% | 21,200 | 1634億205万 | -2.1% | 12.21 | 0.69 |
| 05/15 | 5,300 | 5,310 | 5,250 | 5,250 | -1.5% | 24,000 | 1640億2692万 | -1.63% | 12.26 | 0.69 |
| 05/14 | 5,350 | 5,350 | 5,290 | 5,330 | -0.56% | 18,200 | 1665億2637万 | +0.11% | 12.45 | 0.7 |
| 05/13 | 5,410 | 5,410 | 5,340 | 5,360 | -0.74% | 24,600 | 1674億6367万 | +0.79% | 12.52 | 0.71 |
| 05/12 | 5,340 | 5,410 | 5,320 | 5,400 | +1.5% | 27,500 | 1687億1340万 | +1.5% | 12.61 | 0.71 |
| 05/09 | 5,250 | 5,350 | 5,250 | 5,320 | +1.92% | 48,400 | 1662億1394万 | -0.06% | 12.42 | 0.7 |
| 05/08 | 5,240 | 5,240 | 5,160 | 5,220 | +0.19% | 53,400 | 1630億8962万 | -2.1% | 12.19 | 0.69 |
| 05/07 | 5,260 | 5,260 | 5,200 | 5,210 | -1.33% | 82,600 | 1627億7719万 | -2.47% | 12.17 | 0.69 |
| 05/02 | 5,500 | 5,550 | 5,250 | 5,280 | -3.47% | 213,700 | 1649億6421万 | -1.42% | 12.33 | 0.7 |
| 05/01 | 5,480 | 5,480 | 5,450 | 5,470 | -0.18% | 20,100 | 1709億42万 | +1.88% | 12.77 | 0.72 |
| 04/30 | 5,490 | 5,490 | 5,430 | 5,480 | +0.37% | 31,300 | 1712億1286万 | +2.07% | 12.8 | 0.72 |
| 04/28 | 5,460 | 5,520 | 5,440 | 5,460 | -0.73% | 28,300 | 1705億8799万 | +1.71% | 12.75 | 0.72 |
| 04/25 | 5,510 | 5,570 | 5,480 | 5,500 | -0.54% | 27,700 | 1718億3772万 | +2.48% | 12.84 | 0.72 |
| 04/24 | 5,510 | 5,540 | 5,510 | 5,530 | +0.36% | 22,300 | 1727億7502万 | +3.09% | 12.91 | 0.73 |
| 04/23 | 5,500 | 5,540 | 5,490 | 5,510 | +0.36% | 31,200 | 1721億5015万 | +2.84% | 12.87 | 0.73 |
| 04/22 | 5,440 | 5,500 | 5,440 | 5,490 | +0.73% | 22,500 | 1715億2529万 | +2.54% | 12.82 | 0.72 |
| 04/21 | 5,400 | 5,460 | 5,390 | 5,450 | +0.18% | 18,000 | 1702億7556万 | +1.89% | 12.73 | 0.72 |
| 04/18 | 5,380 | 5,440 | 5,360 | 5,440 | +1.49% | 16,500 | 1699億6313万 | +1.82% | 12.7 | 0.72 |
| 04/17 | 5,300 | 5,360 | 5,290 | 5,360 | +0.94% | 15,800 | 1674億6367万 | +0.41% | 12.52 | 0.71 |
| 04/16 | 5,280 | 5,320 | 5,250 | 5,310 | +1.34% | 26,100 | 1659億151万 | -0.47% | 12.4 | 0.7 |
| 04/15 | 5,280 | 5,290 | 5,220 | 5,240 | -0.38% | 23,300 | 1637億1448万 | -1.78% | 12.24 | 0.69 |
| 04/14 | 5,250 | 5,260 | 5,180 | 5,260 | +1.35% | 32,100 | 1643億3935万 | -1.46% | 12.28 | 0.69 |
| 04/11 | 5,140 | 5,200 | 5,070 | 5,190 | -0.95% | 40,900 | 1621億5232万 | -2.85% | 12.12 | 0.68 |
| 04/10 | 5,210 | 5,270 | 5,180 | 5,240 | +4.59% | 53,400 | 1637億1448万 | -2.06% | 12.24 | 0.69 |
| 04/09 | 5,030 | 5,060 | 4,955 | 5,010 | -1.96% | 67,100 | 1565億2854万 | -6.43% | 11.7 | 0.66 |
| 04/08 | 5,090 | 5,140 | 5,030 | 5,110 | +3.44% | 69,400 | 1596億5286万 | -4.75% | 11.93 | 0.67 |
| 04/07 | 4,840 | 5,020 | 4,705 | 4,940 | -4.63% | 123,700 | 1543億4152万 | -8.02% | 11.54 | 0.65 |
| 04/04 | 5,290 | 5,310 | 5,100 | 5,180 | -3.9% | 78,800 | 1618億3989万 | -3.72% | 12.1 | 0.68 |
| 04/03 | 5,350 | 5,420 | 5,340 | 5,390 | -1.64% | 45,400 | 1684億97万 | +0.13% | 12.59 | 0.71 |
| 04/02 | 5,570 | 5,570 | 5,430 | 5,480 | -1.26% | 34,700 | 1712億1286万 | +1.97% | 12.8 | 0.72 |
| 04/01 | 5,540 | 5,630 | 5,520 | 5,550 | +1.28% | 47,000 | 1733億9988万 | +3.47% | 12.96 | 0.73 |
| 03/31 | 5,470 | 5,530 | 5,390 | 5,480 | -1.44% | 57,600 | 1712億1286万 | +2.41% | 10.79 | 0.72 |
| 03/28 | 5,500 | 5,590 | 5,460 | 5,560 | -0.71% | 155,500 | 1737億1231万 | +4.08% | 10.95 | 0.73 |
| 03/27 | 5,440 | 5,630 | 5,420 | 5,600 | +2.56% | 358,300 | 1749億6204万 | +5.07% | 11.02 | 0.74 |
| 03/26 | 5,470 | 5,480 | 5,440 | 5,460 | 0% | 127,600 | 1705億8799万 | +2.69% | 10.75 | 0.72 |
| 03/25 | 5,450 | 5,490 | 5,440 | 5,460 | +0.37% | 99,400 | 1705億8799万 | +2.86% | 10.75 | 0.72 |
| 03/24 | 5,450 | 5,460 | 5,390 | 5,440 | +0.55% | 125,600 | 1699億6313万 | +2.68% | 10.71 | 0.72 |
| 03/21 | 5,360 | 5,420 | 5,340 | 5,410 | +0.37% | 105,700 | 1690億2583万 | +2.27% | 10.65 | 0.71 |
| 03/19 | 5,410 | 5,440 | 5,390 | 5,390 | -0.37% | 69,300 | 1684億97万 | +2.08% | 10.61 | 0.71 |
| 03/18 | 5,390 | 5,440 | 5,380 | 5,410 | +0.93% | 58,800 | 1690億2583万 | +2.66% | 10.65 | 0.71 |
| 03/17 | 5,360 | 5,370 | 5,330 | 5,360 | +1.13% | 67,300 | 1674億6367万 | +1.9% | 10.55 | 0.71 |
| 03/14 | 5,320 | 5,350 | 5,300 | 5,300 | -0.56% | 40,600 | 1655億8908万 | +0.95% | 10.43 | 0.7 |
| 03/13 | 5,290 | 5,330 | 5,280 | 5,330 | +0.95% | 34,200 | 1665億2637万 | +1.68% | 10.49 | 0.7 |
| 03/12 | 5,300 | 5,310 | 5,260 | 5,280 | -0.56% | 48,300 | 1649億6421万 | +0.88% | 10.39 | 0.7 |
| 03/11 | 5,280 | 5,330 | 5,240 | 5,310 | 0% | 47,300 | 1659億151万 | +1.61% | 10.45 | 0.7 |
| 03/10 | 5,360 | 5,360 | 5,300 | 5,310 | -0.75% | 53,300 | 1659億151万 | +1.74% | 10.45 | 0.7 |
| 03/07 | 5,340 | 5,410 | 5,300 | 5,350 | -0.93% | 51,300 | 1671億5124万 | +2.63% | 10.53 | 0.7 |
| 03/06 | 5,350 | 5,400 | 5,350 | 5,400 | +1.31% | 41,700 | 1687億1340万 | +3.77% | 10.63 | 0.71 |
| 03/05 | 5,310 | 5,340 | 5,300 | 5,330 | +0.76% | 28,400 | 1665億2637万 | +2.66% | 10.49 | 0.7 |
| 03/04 | 5,270 | 5,300 | 5,270 | 5,290 | +0.38% | 28,500 | 1652億7664万 | +2.06% | 10.41 | 0.7 |
| 03/03 | 5,240 | 5,290 | 5,230 | 5,270 | +1.93% | 37,500 | 1646億5178万 | +1.88% | 10.37 | 0.69 |
| 02/28 | 5,230 | 5,240 | 5,170 | 5,170 | -1.34% | 61,700 | 1615億2746万 | +0.15% | 10.18 | 0.68 |
| 02/27 | 5,160 | 5,260 | 5,160 | 5,240 | +1.16% | 35,100 | 1637億1448万 | +1.63% | 10.32 | 0.69 |
| 02/26 | 5,190 | 5,190 | 5,150 | 5,180 | -0.58% | 35,100 | 1618億3989万 | +0.66% | 10.2 | 0.68 |
| 02/25 | 5,240 | 5,240 | 5,180 | 5,210 | -0.57% | 31,500 | 1627億7719万 | +1.36% | 10.26 | 0.69 |
| 02/21 | 5,220 | 5,240 | 5,200 | 5,240 | -0.19% | 20,700 | 1637億1448万 | +2.1% | 10.32 | 0.69 |
| 02/20 | 5,250 | 5,260 | 5,220 | 5,250 | -0.19% | 21,800 | 1640億2692万 | +2.5% | 10.34 | 0.69 |
| 02/19 | 5,250 | 5,270 | 5,240 | 5,260 | -0.19% | 18,300 | 1643億3935万 | +2.85% | 10.35 | 0.69 |
| 02/18 | 5,240 | 5,270 | 5,210 | 5,270 | +0.38% | 14,600 | 1646億5178万 | +3.23% | 10.37 | 0.69 |
| 02/17 | 5,250 | 5,260 | 5,230 | 5,250 | +0.77% | 18,300 | 1640億2692万 | +3.02% | 10.34 | 0.69 |
| 02/14 | 5,230 | 5,230 | 5,180 | 5,210 | -0.19% | 19,900 | 1627億7719万 | +2.38% | 10.26 | 0.69 |
| 02/13 | 5,160 | 5,220 | 5,150 | 5,220 | +1.16% | 25,300 | 1630億8962万 | +2.63% | 10.28 | 0.69 |
| 02/12 | 5,170 | 5,170 | 5,130 | 5,160 | +0.19% | 16,800 | 1612億1503万 | +1.51% | 10.16 | 0.68 |
| 02/10 | 5,170 | 5,180 | 5,140 | 5,150 | 0% | 22,300 | 1609億259万 | +1.22% | 10.14 | 0.68 |
| 02/07 | 5,140 | 5,150 | 5,130 | 5,150 | +0.39% | 23,000 | 1609億259万 | +1.14% | 10.14 | 0.68 |
| 02/06 | 5,090 | 5,130 | 5,080 | 5,130 | +0.59% | 24,400 | 1602億7773万 | +0.71% | 10.1 | 0.68 |
| 02/05 | 5,090 | 5,140 | 5,080 | 5,100 | -0.2% | 41,400 | 1593億4043万 | +0.12% | 10.04 | 0.67 |
| 02/04 | 5,140 | 5,160 | 5,090 | 5,110 | +0.39% | 30,000 | 1596億5286万 | +0.31% | 10.06 | 0.67 |
| 02/03 | 5,140 | 5,150 | 5,080 | 5,090 | -0.97% | 36,600 | 1590億2800万 | -0.08% | 10.02 | 0.67 |
| 01/31 | 5,150 | 5,150 | 5,110 | 5,140 | -0.19% | 15,000 | 1605億9016万 | +0.94% | 10.12 | 0.68 |
| 01/30 | 5,120 | 5,160 | 5,110 | 5,150 | +0.59% | 19,100 | 1609億259万 | +1.22% | 10.14 | 0.68 |
| 01/29 | 5,140 | 5,160 | 5,120 | 5,120 | 0% | 20,100 | 1599億6530万 | +0.67% | 10.08 | 0.67 |
| 01/28 | 5,060 | 5,140 | 5,060 | 5,120 | +0.39% | 19,200 | 1599億6530万 | +0.69% | 10.08 | 0.67 |
| 01/27 | 5,070 | 5,100 | 5,050 | 5,100 | +1.39% | 23,200 | 1593億4043万 | +0.29% | 10.04 | 0.67 |
| 01/24 | 5,050 | 5,060 | 5,020 | 5,030 | +0.4% | 27,900 | 1571億5341万 | -1.1% | 9.9 | 0.66 |
| 01/23 | 5,000 | 5,020 | 4,980 | 5,010 | 0% | 30,800 | 1565億2854万 | -1.61% | 9.86 | 0.66 |
| 01/22 | 5,020 | 5,030 | 5,000 | 5,010 | +0.2% | 26,500 | 1565億2854万 | -1.73% | 9.86 | 0.66 |
| 01/21 | 5,020 | 5,040 | 4,995 | 5,000 | -0.2% | 32,200 | 1562億1611万 | -2.06% | 9.84 | 0.66 |
| 01/20 | 5,040 | 5,050 | 5,010 | 5,010 | 0% | 21,100 | 1565億2854万 | -2% | 9.86 | 0.66 |
| 01/17 | 5,000 | 5,010 | 4,965 | 5,010 | +0.2% | 53,500 | 1565億2854万 | -2.13% | 9.86 | 0.66 |
| 01/16 | 5,060 | 5,070 | 5,000 | 5,000 | -0.99% | 33,400 | 1562億1611万 | -2.46% | 9.84 | 0.66 |
| 01/15 | 5,070 | 5,070 | 5,010 | 5,050 | +0.2% | 28,300 | 1577億7827万 | -1.64% | 9.94 | 0.67 |
| 01/14 | 5,050 | 5,080 | 5,010 | 5,040 | 0% | 45,800 | 1574億6584万 | -1.95% | 9.92 | 0.66 |
| 01/10 | 5,060 | 5,100 | 5,040 | 5,040 | -0.79% | 25,200 | 1574億6584万 | -2.08% | 9.92 | 0.66 |
| 01/09 | 5,130 | 5,140 | 5,080 | 5,080 | -0.97% | 31,300 | 1587億1557万 | -1.42% | 10 | 0.67 |
| 01/08 | 5,150 | 5,240 | 5,130 | 5,130 | -0.39% | 29,300 | 1602億7773万 | -0.48% | 10.1 | 0.68 |
| 01/07 | 5,270 | 5,270 | 5,150 | 5,150 | -2.46% | 51,600 | 1609億259万 | -0.12% | 10.14 | 0.68 |
| 01/06 | 5,280 | 5,300 | 5,250 | 5,280 | +0.76% | 44,500 | 1649億6421万 | +2.46% | 10.39 | 0.7 |
| 2024 | ||||||||||
| 12/30 | 5,230 | 5,280 | 5,220 | 5,240 | +0.58% | 23,600 | 1637億1448万 | +1.79% | 10.32 | 0.7 |
| 12/27 | 5,160 | 5,230 | 5,160 | 5,210 | +1.76% | 25,300 | 1627億7719万 | +1.28% | 10.26 | 0.69 |
| 12/26 | 5,120 | 5,150 | 5,090 | 5,120 | +0.2% | 29,400 | 1599億6530万 | -0.39% | 10.08 | 0.68 |
| 12/25 | 5,120 | 5,120 | 5,070 | 5,110 | +0.2% | 16,300 | 1596億5286万 | -0.54% | 10.06 | 0.68 |
| 12/24 | 5,050 | 5,100 | 5,050 | 5,100 | +1.19% | 21,500 | 1593億4043万 | -0.74% | 10.04 | 0.68 |
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 | |
| 2007年 3月期 | 3,840 4/19 | 2,640 11/21 | 200,700 4/26 | - | - | +7.28% 1/24 | -9.41% 4/23 |
| 2008年 3月期 | 3,170 4/2 | 1,855 1/22 | 384,300 8/9 | - | - | +14.62% 2/14 | -20.76% 8/10 |
| 2009年 3月期 | 2,605 6/6 | 1,008 10/28 | 317,400 3/25 | - | - | +30.68% 3/25 | -33.07% 10/27 |
| 2010年 3月期 | 2,237 3/12 | 1,392 4/28 | 195,700 3/26 | - | - | +14.08% 6/15 | -13.44% 7/13 |
| 2011年 3月期 | 2,503 4/27 | 1,511 3/15 | 379,100 3/28 | 782億122万 | 472億817万 | +11.78% 11/18 | -25.66% 3/15 |
| 2012年 3月期 | 2,043 2/27 | 1,556 9/26 | 266,500 3/27 | 638億2944万 | 486億1410万 | +11.38% 7/6 | -7.69% 8/9 |
| 2013年 3月期 | 2,698 3/5 | 1,692 7/25 | 393,400 3/26 | 842億9361万 | 528億6315万 | +16.25% 4/9 | -6.01% 4/2 |
| 2014年 3月期 | 3,490 5/20 | 2,302 6/21 | 546,400 3/26 | 1090億3807万 | 719億2138万 | +11.44% 7/4 | -16.32% 6/13 |
| 2015年 3月期 | 3,760 3/19 | 2,378 4/1 | 435,700 4/1 | 1174億7451万 | 742億9638万 | +10.25% 11/5 | -9.29% 10/17 |
| 2016年 3月期 | 4,045 8/5 | 3,045 2/24 | 441,100 3/28 | 1263億7883万 | 951億3561万 | +8.59% 2/2 | -16.59% 8/25 |
| 2017年 3月期 | 3,840 3/14 | 2,493 7/8 | 261,100 3/28 | 1199億7397万 | 778億8935万 | +10.84% 11/28 | -10.26% 6/24 |
| 2018年 3月期 | 4,420 10/12 10/11 | 3,340 4/17 | 380,100 3/27 | 1380億9504万 | 1043億5236万 | +9.36% 6/29 | -11.92% 2/14 |
| 2019年 3月期 | 3,905 9/21 | 2,960 12/25 | 358,300 3/26 | 1220億478万 | 924億7994万 | +6.61% 9/21 | -13.4% 12/25 |
| 2020年 3月期 | 4,585 1/23 | 2,423 3/13 | 459,900 3/27 | 1432億5017万 | 757億232万 | +11.15% 9/18 | -33.91% 3/13 |
| 2021年 3月期 | 3,800 3/22 | 2,617 4/6 | 504,400 3/29 | 1187億2424万 | 817億6351万 | +10.63% 5/28 | -9.79% 7/31 |
| 2022年 3月期 | 3,945 1/5 | 3,275 3/9 | 537,300 3/29 | 1232億5451万 | 1023億2155万 | +8.33% 9/14 | -11.42% 3/9 |
| 2023年 3月期 | 4,160 3/9 | 3,280 4/7 | 333,800 3/29 | 1299億7180万 | 1024億7777万 | +5.07% 3/9 | -4.65% 4/5 |
| 2024年 3月期 | 5,580 3/21 | 3,725 4/6 | 299,100 3/27 | 1743億3718万 | 1163億8100万 | +7.91% 9/19 | -5.99% 10/4 |
| 2025年 3月期 | 5,630 3/27 | 4,370 8/5 | 358,300 3/27 | 1758億9934万 | 1365億3288万 | +5.07% 3/27 | -16.44% 8/5 |
| 最新 | 5,210 2025/5/27 | 11,500 | 1627億7719万 | -2.2% 5,327 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/05/27 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
681円（1998/01/06） - 666%（7.66倍）
5,210円（5/27）