株価チャート
株価
5/28
- 前日 (5/27)
- 1,442
- 始値
- 1,450
- 高値
- 1,458
- 安値
- 1,422
- 終値 -1.11%
- 1,426
- 出来高 +64.07%
- 168,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,426 - 株価（25日）
移動平均値 - +2.74%
1,388 - 出来高（5日）
移動平均値 - +68.53%
99,980
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,450 | 1,458 | 1,422 | 1,426 | -1.11% | 168,500 | 467億4285万 | +2.74% | 10.23 | 0.88 |
| 05/27 | 1,429 | 1,445 | 1,428 | 1,442 | +0.77% | 102,700 | 472億6731万 | +4.19% | 10.35 | 0.89 |
| 05/26 | 1,425 | 1,435 | 1,424 | 1,431 | +1.06% | 82,200 | 469億674万 | +3.92% | 10.27 | 0.88 |
| 05/23 | 1,425 | 1,429 | 1,415 | 1,416 | +0.07% | 63,500 | 464億1506万 | +3.21% | 10.16 | 0.88 |
| 05/22 | 1,405 | 1,421 | 1,392 | 1,415 | +0.14% | 83,000 | 463億8228万 | +3.44% | 10.15 | 0.87 |
| 05/21 | 1,403 | 1,433 | 1,399 | 1,413 | +1.44% | 210,800 | 463億1672万 | +3.52% | 10.14 | 0.87 |
| 05/20 | 1,408 | 1,412 | 1,387 | 1,393 | -1.07% | 119,800 | 456億6114万 | +2.35% | 10 | 0.86 |
| 05/19 | 1,406 | 1,416 | 1,400 | 1,408 | -0.07% | 93,100 | 461億5283万 | +3.61% | 10.1 | 0.87 |
| 05/16 | 1,413 | 1,419 | 1,399 | 1,409 | -0.28% | 134,500 | 461億8561万 | +4.22% | 10.11 | 0.87 |
| 05/15 | 1,421 | 1,422 | 1,405 | 1,413 | -1.26% | 71,700 | 463億1672万 | +4.9% | 10.14 | 0.87 |
| 05/14 | 1,423 | 1,438 | 1,405 | 1,431 | +0.56% | 104,900 | 469億674万 | +6.95% | 10.27 | 0.88 |
| 05/13 | 1,430 | 1,435 | 1,415 | 1,423 | +0.14% | 115,200 | 466億4451万 | +6.75% | 10.21 | 0.88 |
| 05/12 | 1,407 | 1,422 | 1,398 | 1,421 | +0.78% | 110,700 | 465億7895万 | +6.68% | 10.2 | 0.88 |
| 05/09 | 1,393 | 1,412 | 1,390 | 1,410 | +2.47% | 129,400 | 462億1839万 | +5.78% | 10.12 | 0.87 |
| 05/08 | 1,384 | 1,388 | 1,366 | 1,376 | -0.36% | 112,700 | 451億390万 | +3.07% | 9.87 | 0.85 |
| 05/07 | 1,389 | 1,393 | 1,364 | 1,381 | -0.65% | 229,700 | 452億6779万 | +3.14% | 9.91 | 0.85 |
| 05/02 | 1,410 | 1,419 | 1,386 | 1,390 | -0.79% | 137,600 | 455億6281万 | +3.42% | 9.97 | 0.86 |
| 05/01 | 1,380 | 1,411 | 1,372 | 1,401 | +1.52% | 204,000 | 459億2337万 | +3.62% | 10.05 | 0.87 |
| 04/30 | 1,383 | 1,383 | 1,340 | 1,380 | +1.47% | 193,700 | 452億3502万 | +1.47% | 9.9 | 0.85 |
| 04/28 | 1,352 | 1,385 | 1,347 | 1,360 | +1.8% | 203,400 | 445億7944万 | -0.58% | 9.76 | 0.84 |
| 04/25 | 1,340 | 1,359 | 1,308 | 1,336 | +0.6% | 286,500 | 437億9274万 | -2.98% | 9.59 | 0.83 |
| 04/24 | 1,330 | 1,340 | 1,325 | 1,328 | +0.61% | 122,500 | 435億3051万 | -4.25% | 9.53 | 0.82 |
| 04/23 | 1,318 | 1,324 | 1,308 | 1,320 | +1.93% | 137,300 | 432億6828万 | -5.58% | 9.47 | 0.82 |
| 04/22 | 1,290 | 1,299 | 1,284 | 1,295 | +0.54% | 75,600 | 424億4880万 | -8.03% | 9.29 | 0.8 |
| 04/21 | 1,314 | 1,317 | 1,284 | 1,288 | -1.83% | 151,500 | 422億1935万 | -9.23% | 9.24 | 0.8 |
| 04/18 | 1,297 | 1,319 | 1,295 | 1,312 | +2.02% | 108,200 | 430億604万 | -8.25% | 9.41 | 0.81 |
| 04/17 | 1,285 | 1,305 | 1,272 | 1,286 | +0.08% | 163,300 | 421億5379万 | -10.69% | 9.23 | 0.79 |
| 04/16 | 1,333 | 1,336 | 1,284 | 1,285 | -3.82% | 274,700 | 421億2101万 | -11.56% | 9.22 | 0.79 |
| 04/15 | 1,355 | 1,358 | 1,334 | 1,336 | -0.07% | 147,600 | 437億9274万 | -8.87% | 9.59 | 0.83 |
| 04/14 | 1,339 | 1,350 | 1,331 | 1,337 | +1.44% | 138,200 | 438億2552万 | -9.6% | 9.59 | 0.83 |
| 04/11 | 1,275 | 1,325 | 1,258 | 1,318 | -0.9% | 317,900 | 432億272万 | -11.6% | 9.46 | 0.81 |
| 04/10 | 1,380 | 1,382 | 1,321 | 1,330 | +8.04% | 333,600 | 435億9607万 | -11.69% | 9.54 | 0.82 |
| 04/09 | 1,250 | 1,250 | 1,211 | 1,231 | -5.09% | 279,300 | 403億5094万 | -19.01% | 8.83 | 0.76 |
| 04/08 | 1,261 | 1,324 | 1,261 | 1,297 | +9.36% | 271,400 | 425億1436万 | -15.67% | 9.31 | 0.8 |
| 04/07 | 1,123 | 1,209 | 1,123 | 1,186 | -8.7% | 451,000 | 388億7589万 | -23.68% | 8.51 | 0.73 |
| 04/04 | 1,348 | 1,352 | 1,261 | 1,299 | -6.48% | 463,100 | 425億7992万 | -17.37% | 9.32 | 0.8 |
| 04/03 | 1,435 | 1,435 | 1,376 | 1,389 | -5.19% | 441,400 | 455億3003万 | -12.42% | 9.97 | 0.86 |
| 04/02 | 1,462 | 1,467 | 1,450 | 1,465 | +0.34% | 141,600 | 480億2123万 | -8.21% | 10.51 | 0.91 |
| 04/01 | 1,467 | 1,477 | 1,450 | 1,460 | +0.41% | 196,300 | 478億5734万 | -8.92% | 10.48 | 0.9 |
| 03/31 | 1,484 | 1,487 | 1,441 | 1,454 | -4.59% | 365,700 | 476億6066万 | -9.63% | 10.43 | 0.9 |
| 03/28 | 1,525 | 1,544 | 1,505 | 1,524 | -3.97% | 641,000 | 499億5519万 | -5.69% | 10.94 | 0.94 |
| 03/27 | 1,580 | 1,591 | 1,573 | 1,587 | +0.13% | 426,200 | 520億2027万 | -2.1% | 11.39 | 0.98 |
| 03/26 | 1,588 | 1,591 | 1,574 | 1,585 | +0.32% | 254,000 | 519億5471万 | -2.34% | 11.37 | 0.98 |
| 03/25 | 1,600 | 1,600 | 1,580 | 1,580 | -0.38% | 224,300 | 517億9082万 | -2.77% | 11.34 | 0.98 |
| 03/24 | 1,618 | 1,622 | 1,585 | 1,586 | -1% | 336,100 | 519億8749万 | -2.52% | 11.38 | 0.98 |
| 03/21 | 1,602 | 1,618 | 1,601 | 1,602 | +0.38% | 345,500 | 525億1195万 | -1.66% | 11.49 | 0.99 |
| 03/19 | 1,589 | 1,602 | 1,582 | 1,596 | +1.66% | 216,200 | 523億1528万 | -2.09% | 11.45 | 0.99 |
| 03/18 | 1,582 | 1,594 | 1,570 | 1,570 | -0.32% | 247,400 | 514億6303万 | -3.8% | 11.27 | 0.97 |
| 03/17 | 1,580 | 1,584 | 1,568 | 1,575 | +1.35% | 217,700 | 516億2692万 | -3.67% | 11.3 | 0.97 |
| 03/14 | 1,539 | 1,575 | 1,525 | 1,554 | -0.19% | 276,400 | 509億3856万 | -5.13% | 11.15 | 0.96 |
| 03/13 | 1,633 | 1,644 | 1,553 | 1,557 | -3.89% | 450,200 | 510億3690万 | -5.18% | 11.17 | 0.96 |
| 03/12 | 1,611 | 1,633 | 1,606 | 1,620 | +0.37% | 114,900 | 531億198万 | -1.58% | 11.62 | 1 |
| 03/11 | 1,625 | 1,625 | 1,581 | 1,614 | -2.18% | 229,200 | 529億530万 | -1.94% | 11.58 | 1 |
| 03/10 | 1,669 | 1,669 | 1,648 | 1,650 | -0.3% | 115,900 | 540億8535万 | +0.06% | 11.84 | 1.02 |
| 03/07 | 1,668 | 1,676 | 1,652 | 1,655 | -1.61% | 186,500 | 542億4924万 | +0.36% | 11.88 | 1.02 |
| 03/06 | 1,699 | 1,705 | 1,678 | 1,682 | -0.41% | 108,800 | 551億3427万 | +1.88% | 12.07 | 1.04 |
| 03/05 | 1,677 | 1,692 | 1,663 | 1,689 | +0.96% | 95,200 | 553億6373万 | +2.36% | 12.12 | 1.04 |
| 03/04 | 1,670 | 1,682 | 1,658 | 1,673 | -0.83% | 114,300 | 548億3926万 | +1.52% | 12 | 1.03 |
| 03/03 | 1,665 | 1,690 | 1,648 | 1,687 | +2.99% | 165,800 | 552億9817万 | +2.55% | 12.1 | 1.04 |
| 02/28 | 1,643 | 1,655 | 1,625 | 1,638 | -1.5% | 145,900 | 536億9200万 | -0.18% | 11.75 | 1.01 |
| 02/27 | 1,647 | 1,664 | 1,645 | 1,663 | +1.28% | 120,000 | 545億1147万 | +1.46% | 11.93 | 1.03 |
| 02/26 | 1,635 | 1,643 | 1,617 | 1,642 | +0.92% | 106,500 | 538億2311万 | +0.31% | 11.78 | 1.01 |
| 02/25 | 1,611 | 1,635 | 1,611 | 1,627 | +0.49% | 83,300 | 533億3143万 | -0.12% | 11.67 | 1.01 |
| 02/21 | 1,619 | 1,624 | 1,610 | 1,619 | -0.67% | 78,600 | 530億6920万 | -0.12% | 11.62 | 1 |
| 02/20 | 1,630 | 1,634 | 1,614 | 1,630 | -0.37% | 126,400 | 534億2977万 | +0.99% | 11.7 | 1.01 |
| 02/19 | 1,639 | 1,652 | 1,635 | 1,636 | -0.18% | 61,000 | 536億2644万 | +1.87% | 11.74 | 1.01 |
| 02/18 | 1,630 | 1,639 | 1,621 | 1,639 | +0.49% | 48,300 | 537億2478万 | +2.63% | 11.76 | 1.01 |
| 02/17 | 1,653 | 1,663 | 1,631 | 1,631 | -0.49% | 99,300 | 534億6254万 | +2.64% | 11.7 | 1.01 |
| 02/14 | 1,654 | 1,659 | 1,635 | 1,639 | -0.49% | 79,200 | 537億2478万 | +3.54% | 11.76 | 1.01 |
| 02/13 | 1,627 | 1,654 | 1,624 | 1,647 | +1.92% | 106,700 | 539億8701万 | +4.51% | 11.82 | 1.02 |
| 02/12 | 1,651 | 1,655 | 1,616 | 1,616 | -1.52% | 117,800 | 529億7086万 | +3% | 11.6 | 1 |
| 02/10 | 1,641 | 1,647 | 1,636 | 1,641 | +0.06% | 59,300 | 537億9033万 | +4.92% | 11.77 | 1.01 |
| 02/07 | 1,658 | 1,667 | 1,636 | 1,640 | -0.73% | 100,400 | 537億5756万 | +5.26% | 11.77 | 1.01 |
| 02/06 | 1,660 | 1,673 | 1,652 | 1,652 | -0.3% | 61,200 | 541億5090万 | +6.44% | 11.85 | 1.02 |
| 02/05 | 1,651 | 1,681 | 1,651 | 1,657 | +0.36% | 93,700 | 543億1480万 | +7.32% | 11.89 | 1.02 |
| 02/04 | 1,660 | 1,673 | 1,651 | 1,651 | +0.43% | 70,500 | 541億1812万 | +7.49% | 11.85 | 1.02 |
| 02/03 | 1,655 | 1,660 | 1,636 | 1,644 | -1.38% | 145,700 | 538億8867万 | +7.66% | 11.8 | 1.02 |
| 01/31 | 1,676 | 1,680 | 1,648 | 1,667 | -0.18% | 130,300 | 546億4259万 | +9.74% | 11.96 | 1.03 |
| 01/30 | 1,678 | 1,692 | 1,661 | 1,670 | -1.36% | 207,000 | 547億4093万 | +10.67% | 11.98 | 1.03 |
| 01/29 | 1,684 | 1,730 | 1,651 | 1,693 | +2.11% | 351,100 | 554億9484万 | +12.94% | 12.15 | 1.05 |
| 01/28 | 1,631 | 1,685 | 1,631 | 1,658 | +0.97% | 373,100 | 543億4758万 | +11.42% | 11.9 | 1.02 |
| 01/27 | 1,618 | 1,656 | 1,618 | 1,642 | +3.01% | 309,500 | 538億2311万 | +10.95% | 11.78 | 1.01 |
| 01/24 | 1,576 | 1,600 | 1,570 | 1,594 | +0.69% | 145,000 | 522億4972万 | +8.29% | 11.44 | 0.99 |
| 01/23 | 1,589 | 1,595 | 1,576 | 1,583 | -0.88% | 138,600 | 518億8915万 | +7.98% | 11.36 | 0.98 |
| 01/22 | 1,575 | 1,615 | 1,569 | 1,597 | -0.06% | 357,200 | 523億4806万 | +9.31% | 11.46 | 0.99 |
| 01/21 | 1,451 | 1,604 | 1,432 | 1,598 | +9.98% | 744,700 | 523億8084万 | +9.75% | 11.47 | 0.99 |
| 01/20 | 1,448 | 1,464 | 1,448 | 1,453 | +1.04% | 62,900 | 476億2788万 | +0.14% | 10.43 | 0.9 |
| 01/17 | 1,431 | 1,443 | 1,417 | 1,438 | +0.35% | 85,400 | 471億3620万 | -0.96% | 10.32 | 0.89 |
| 01/16 | 1,434 | 1,439 | 1,420 | 1,433 | +0.49% | 96,900 | 469億7230万 | -1.38% | 10.28 | 0.89 |
| 01/15 | 1,425 | 1,435 | 1,421 | 1,426 | +0.49% | 93,200 | 467億4285万 | -1.86% | 10.23 | 0.88 |
| 01/14 | 1,445 | 1,445 | 1,405 | 1,419 | -1.8% | 156,400 | 465億1340万 | -2.41% | 10.18 | 0.88 |
| 01/10 | 1,459 | 1,464 | 1,445 | 1,445 | -1.03% | 83,200 | 473億6565万 | -0.55% | 10.37 | 0.89 |
| 01/09 | 1,471 | 1,471 | 1,453 | 1,460 | -0.68% | 102,300 | 478億5734万 | +0.62% | 10.48 | 0.9 |
| 01/08 | 1,482 | 1,490 | 1,470 | 1,470 | -1.08% | 81,800 | 481億8513万 | +1.52% | 10.55 | 0.91 |
| 01/07 | 1,490 | 1,496 | 1,472 | 1,486 | +0.13% | 132,900 | 487億959万 | +2.91% | 10.66 | 0.92 |
| 01/06 | 1,508 | 1,508 | 1,477 | 1,484 | -0.4% | 136,400 | 486億4403万 | +3.2% | 10.65 | 0.92 |
| 2024 | ||||||||||
| 12/30 | 1,493 | 1,509 | 1,490 | 1,490 | +0.2% | 112,100 | 488億4071万 | +3.98% | 10.69 | 0.92 |
| 12/27 | 1,470 | 1,489 | 1,456 | 1,487 | +1.43% | 119,500 | 487億4237万 | +4.13% | 10.67 | 0.92 |
| 12/26 | 1,443 | 1,466 | 1,428 | 1,466 | +1.45% | 253,600 | 480億5401万 | +3.02% | 10.52 | 0.91 |
| 12/25 | 1,444 | 1,445 | 1,433 | 1,445 | +0.49% | 133,700 | 473億6565万 | +1.9% | 10.37 | 0.9 |
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 | 2,075 4/5 | 957 11/20 | 280,300 2/28 | - | - | +14.1% 8/25 | -20.45% 6/8 |
| 2008年 3月期 | 1,502 6/11 | 682 3/31 | 265,200 6/6 | - | - | +19.36% 4/30 | -22.74% 1/22 |
| 2009年 3月期 | 908 5/8 | 254 3/3 | 410,600 11/13 | - | - | +22.17% 12/18 | -36.91% 10/24 |
| 2010年 3月期 | 987 3/24 | 295 4/21 | 792,000 7/31 | - | - | +39.44% 8/4 | -14.28% 10/2 |
| 2011年 3月期 | 892 4/1 | 462 3/15 | 267,900 5/20 | 292億3886万 | 151億4389万 | +9.37% 12/6 | -28.67% 3/15 |
| 2012年 3月期 | 727 2/24 | 385 11/17 | 257,600 1/20 | 238億3033万 | 126億1991万 | +25.77% 2/24 | -19.48% 11/11 |
| 2013年 3月期 | 1,849 3/22 | 518 10/15 | 975,600 3/22 | 606億837万 | 169億7952万 | +32.67% 3/25 | -11.85% 6/4 |
| 2014年 3月期 | 2,225 5/15 | 1,314 4/2 | 1,401,900 9/24 | 729億3327万 | 430億7160万 | +19.47% 5/14 | -16.51% 6/26 |
| 2015年 3月期 | 2,079 3/24 | 1,442 5/21 | 823,200 3/24 | 681億4754万 | 472億6731万 | +12.84% 11/4 | -11.89% 10/16 |
| 2016年 3月期 | 1,874 7/30 5/20 他2件 | 1,129 2/12 | 552,700 10/19 | 614億2784万 | 370億749万 | +8.28% 3/7 | -17.34% 2/12 |
| 2017年 3月期 | 1,851 12/12 | 1,003 6/28 | 351,300 12/2 | 606億7392万 | 328億7733万 | +13.07% 12/8 | -13.96% 6/17 |
| 2018年 3月期 | 1,774 1/18 | 1,478 3/29 | 946,500 7/14 | 581億4994万 | 484億4736万 | +7.95% 5/10 | -11.46% 2/14 |
| 2019年 3月期 | 1,634 4/25 4/24 | 1,013 3/29 | 338,600 9/25 | 535億6088万 | 332億512万 | +5.81% 7/27 | -14.93% 12/25 |
| 2020年 3月期 | 1,110 4/4 | 500 3/13 | 262,100 4/26 | 363億8469万 | 163億8950万 | +9.24% 9/19 | -24.83% 3/13 |
| 2021年 3月期 | 991 3/22 | 472 5/18 5/15 | 599,400 5/29 | 324億8398万 | 154億7168万 | +17.87% 3/22 | -8.39% 7/10 |
| 2022年 3月期 | 920 9/16 9/14 | 721 3/9 3/8 | 192,800 4/30 | 301億5668万 | 236億3365万 | +13.16% 9/14 | -7.84% 10/14 |
| 2023年 3月期 | 748 4/5 | 560 12/29 | 187,800 10/28 | 245億1869万 | 183億5624万 | +7.43% 2/27 | -7.5% 11/2 |
| 2024年 3月期 | 1,824 3/25 | 587 6/1 | 3,646,000 3/15 | 597億8889万 | 192億4127万 | +57.44% 3/14 | -8.77% 12/21 |
| 2025年 3月期 | 1,734 7/12 | 1,180 8/5 | 1,003,600 7/12 | 568億3878万 | 386億7922万 | +13.56% 7/16 | -23.66% 4/7 |
| 最新 | 1,426 2025/5/28 | 168,500 | 467億4285万 | +2.74% 1,388 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 111%（2.11倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- 55%（1.55倍）
- 2025/05/28 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
254円（2009/03/03） - 461%（5.61倍）
1,426円（5/28）