株価チャート
株価
5/23
- 前日 (5/22)
- 920
- 始値
- 924
- 高値
- 929
- 安値
- 915
- 終値 +0.87%
- 928
- 出来高 +20.4%
- 47,800
乖離率
- 株価（5日）
移動平均値 - +0.32%
925 - 株価（25日）
移動平均値 - +4.74%
886 - 出来高（5日）
移動平均値 - -17.16%
57,700
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 924 | 929 | 915 | 928 | +0.87% | 47,800 | 82億8898万 | +4.74% | 4.93 | 0.58 |
| 05/22 | 916 | 922 | 909 | 920 | +0.44% | 39,700 | 82億1753万 | +4.31% | 4.89 | 0.57 |
| 05/21 | 930 | 935 | 916 | 916 | -1.19% | 33,700 | 81億8180万 | +4.45% | 4.87 | 0.57 |
| 05/20 | 934 | 936 | 922 | 927 | -0.86% | 36,800 | 82億8005万 | +6.43% | 4.93 | 0.58 |
| 05/19 | 910 | 935 | 901 | 935 | +4.47% | 130,500 | 83億5151万 | +8.22% | 4.97 | 0.58 |
| 05/16 | 908 | 914 | 889 | 895 | -2.08% | 80,500 | 79億9422万 | +4.68% | 4.76 | 0.56 |
| 05/15 | 922 | 926 | 912 | 914 | -1.61% | 42,900 | 81億6393万 | +7.53% | 4.86 | 0.57 |
| 05/14 | 930 | 937 | 919 | 929 | -0.43% | 49,900 | 82億9792万 | +10.2% | 4.94 | 0.58 |
| 05/13 | 930 | 936 | 921 | 933 | +1.19% | 32,400 | 83億3364万 | +11.47% | 4.96 | 0.58 |
| 05/12 | 926 | 933 | 922 | 922 | -0.32% | 47,500 | 82億3539万 | +10.82% | 4.9 | 0.57 |
| 05/09 | 909 | 930 | 908 | 925 | +2.21% | 90,200 | 82億6219万 | +11.58% | 4.92 | 0.58 |
| 05/08 | 889 | 908 | 882 | 905 | +1.8% | 46,800 | 80億8355万 | +9.56% | 4.81 | 0.56 |
| 05/07 | 880 | 894 | 867 | 889 | +0.91% | 57,800 | 79億4063万 | +7.63% | 4.73 | 0.55 |
| 05/02 | 885 | 900 | 877 | 881 | -0.45% | 45,000 | 78億6918万 | +6.4% | 4.68 | 0.55 |
| 05/01 | 885 | 891 | 870 | 885 | 0% | 46,100 | 79億490万 | +6.63% | 4.7 | 0.55 |
| 04/30 | 880 | 891 | 879 | 885 | 0% | 66,600 | 79億490万 | +6.63% | 4.7 | 0.55 |
| 04/28 | 887 | 894 | 866 | 885 | +4.86% | 159,200 | 79億490万 | +6.63% | 4.7 | 0.55 |
| 04/25 | 839 | 846 | 834 | 844 | +0.72% | 22,500 | 75億3869万 | +1.81% | 4.49 | 0.52 |
| 04/24 | 860 | 862 | 836 | 838 | -1.64% | 38,000 | 74億8509万 | +0.96% | 4.45 | 0.52 |
| 04/23 | 862 | 867 | 847 | 852 | -0.58% | 38,100 | 76億1014万 | +2.53% | 4.53 | 0.53 |
| 04/22 | 829 | 859 | 829 | 857 | +3.38% | 53,000 | 76億5480万 | +3.13% | 4.56 | 0.53 |
| 04/21 | 838 | 851 | 825 | 829 | -1.07% | 44,700 | 74億471万 | -0.24% | 4.41 | 0.52 |
| 04/18 | 815 | 838 | 811 | 838 | +3.08% | 46,200 | 74億8509万 | +0.72% | 4.45 | 0.52 |
| 04/17 | 815 | 815 | 801 | 813 | -0.25% | 37,000 | 72億6179万 | -2.28% | 4.32 | 0.51 |
| 04/16 | 816 | 820 | 808 | 815 | +0.12% | 42,800 | 72億7966万 | -2.16% | 4.33 | 0.51 |
| 04/15 | 812 | 814 | 803 | 814 | +2.13% | 51,300 | 72億7072万 | -2.28% | 4.33 | 0.51 |
| 04/14 | 805 | 825 | 797 | 797 | +3.91% | 108,200 | 71億1888万 | -4.44% | 4.24 | 0.5 |
| 04/11 | 744 | 770 | 730 | 767 | +2.13% | 56,700 | 68億5092万 | -8.25% | 4.08 | 0.48 |
| 04/10 | 760 | 772 | 741 | 751 | +5.03% | 78,300 | 67億800万 | -10.49% | 3.99 | 0.47 |
| 04/09 | 734 | 734 | 707 | 715 | -6.41% | 122,400 | 63億8645万 | -15.18% | 3.8 | 0.44 |
| 04/08 | 738 | 764 | 703 | 764 | +4.66% | 235,600 | 68億2412万 | -9.91% | 4.06 | 0.47 |
| 04/07 | 713 | 757 | 704 | 730 | -7.24% | 158,000 | 65億2043万 | -14.32% | 3.88 | 0.45 |
| 04/04 | 802 | 807 | 751 | 787 | -3.67% | 145,700 | 70億2956万 | -8.06% | 4.18 | 0.49 |
| 04/03 | 809 | 827 | 789 | 817 | -3.2% | 102,400 | 72億9752万 | -4.89% | 4.34 | 0.51 |
| 04/02 | 859 | 860 | 825 | 844 | -1.4% | 73,400 | 75億3869万 | -1.86% | 4.49 | 0.52 |
| 04/01 | 914 | 929 | 850 | 856 | -5.31% | 129,800 | 76億4587万 | -0.47% | 4.55 | 0.53 |
| 03/31 | 920 | 920 | 879 | 904 | -3.83% | 73,000 | 80億7461万 | +5.24% | 4.8 | 0.56 |
| 03/28 | 906 | 949 | 903 | 940 | +2.73% | 83,800 | 83億9617万 | +9.81% | 5 | 0.58 |
| 03/27 | 891 | 915 | 886 | 915 | +2.01% | 41,200 | 81億7287万 | +7.52% | 4.86 | 0.57 |
| 03/26 | 878 | 898 | 875 | 897 | +2.16% | 52,600 | 80億1209万 | +5.9% | 4.77 | 0.56 |
| 03/25 | 877 | 878 | 867 | 878 | +1.15% | 20,400 | 78億4238万 | +3.91% | 4.67 | 0.55 |
| 03/24 | 875 | 879 | 867 | 868 | -0.46% | 31,600 | 77億5306万 | +3.09% | 4.61 | 0.54 |
| 03/21 | 865 | 872 | 862 | 872 | +1.4% | 30,200 | 77億8879万 | +3.81% | 4.63 | 0.54 |
| 03/19 | 856 | 864 | 851 | 860 | +0.47% | 24,000 | 76億8160万 | +2.63% | 4.57 | 0.53 |
| 03/18 | 851 | 867 | 851 | 856 | +0.59% | 21,400 | 76億4587万 | +2.27% | 4.55 | 0.53 |
| 03/17 | 840 | 851 | 840 | 851 | +0.71% | 30,000 | 76億121万 | +1.92% | 4.52 | 0.53 |
| 03/14 | 834 | 847 | 834 | 845 | +0.36% | 11,500 | 75億4762万 | +1.44% | 4.49 | 0.53 |
| 03/13 | 840 | 848 | 832 | 842 | +1.08% | 19,300 | 75億2082万 | +1.32% | 4.48 | 0.52 |
| 03/12 | 827 | 844 | 827 | 833 | +0.12% | 150,800 | 74億4043万 | +0.48% | 4.43 | 0.52 |
| 03/11 | 838 | 838 | 822 | 832 | -0.95% | 12,300 | 74億3150万 | +0.6% | 4.42 | 0.52 |
| 03/10 | 847 | 847 | 835 | 840 | +0.48% | 9,100 | 75億296万 | +1.82% | 4.46 | 0.52 |
| 03/07 | 840 | 845 | 830 | 836 | -1.07% | 13,400 | 74億6723万 | +1.58% | 4.44 | 0.52 |
| 03/06 | 846 | 854 | 845 | 845 | +0.36% | 14,800 | 75億4762万 | +2.8% | 4.49 | 0.53 |
| 03/05 | 848 | 856 | 840 | 842 | -1.17% | 29,300 | 75億2082万 | +2.56% | 4.48 | 0.52 |
| 03/04 | 860 | 860 | 845 | 852 | -0.7% | 25,600 | 76億1014万 | +3.9% | 4.53 | 0.53 |
| 03/03 | 850 | 859 | 840 | 858 | +2.02% | 26,100 | 76億6374万 | +4.89% | 4.56 | 0.53 |
| 02/28 | 849 | 849 | 835 | 841 | -1.64% | 15,800 | 75億1189万 | +3.06% | 4.47 | 0.52 |
| 02/27 | 848 | 856 | 843 | 855 | +1.42% | 31,900 | 76億3694万 | +4.91% | 4.54 | 0.53 |
| 02/26 | 845 | 850 | 833 | 843 | -0.12% | 25,100 | 75億2976万 | +3.56% | 4.48 | 0.52 |
| 02/25 | 819 | 860 | 816 | 844 | +2.93% | 54,800 | 75億3869万 | +3.81% | 4.49 | 0.52 |
| 02/21 | 823 | 827 | 819 | 820 | -0.36% | 14,800 | 73億2432万 | +1.11% | 4.36 | 0.51 |
| 02/20 | 820 | 836 | 813 | 823 | +0.49% | 33,700 | 73億5111万 | +1.48% | 4.37 | 0.51 |
| 02/19 | 822 | 826 | 813 | 819 | -0.49% | 15,800 | 73億1538万 | +0.99% | 4.35 | 0.51 |
| 02/18 | 836 | 836 | 821 | 823 | -1.44% | 17,200 | 73億5111万 | +1.23% | 4.37 | 0.51 |
| 02/17 | 820 | 835 | 813 | 835 | +2.45% | 31,900 | 74億5830万 | +2.71% | 4.44 | 0.52 |
| 02/14 | 818 | 829 | 810 | 815 | -0.85% | 20,800 | 72億7966万 | +0.37% | 4.33 | 0.51 |
| 02/13 | 829 | 837 | 820 | 822 | -0.84% | 42,700 | 73億4218万 | +1.11% | 4.37 | 0.51 |
| 02/12 | 819 | 829 | 801 | 829 | +1.84% | 45,100 | 74億471万 | +1.47% | 4.41 | 0.52 |
| 02/10 | 805 | 818 | 803 | 814 | 0% | 20,600 | 72億7072万 | -0.61% | 4.33 | 0.51 |
| 02/07 | 811 | 819 | 805 | 814 | +0.49% | 26,900 | 72億7072万 | -0.85% | 4.33 | 0.51 |
| 02/06 | 797 | 810 | 795 | 810 | +1.63% | 29,400 | 72億3500万 | -1.58% | 4.31 | 0.5 |
| 02/05 | 786 | 797 | 786 | 797 | +1.4% | 11,600 | 71億1888万 | -3.39% | 4.24 | 0.5 |
| 02/04 | 784 | 797 | 782 | 786 | +1.16% | 48,400 | 70億2063万 | -4.96% | 4.18 | 0.49 |
| 02/03 | 787 | 788 | 777 | 777 | -0.89% | 44,400 | 69億4024万 | -6.39% | 4.13 | 0.48 |
| 01/31 | 800 | 800 | 783 | 784 | -1.63% | 60,600 | 70億276万 | -5.66% | 4.17 | 0.49 |
| 01/30 | 817 | 818 | 790 | 797 | -2.45% | 135,600 | 71億1888万 | -4.09% | 4.24 | 0.5 |
| 01/29 | 811 | 817 | 809 | 817 | +0.99% | 48,600 | 72億9752万 | -1.57% | 4.34 | 0.51 |
| 01/28 | 805 | 815 | 803 | 809 | +0.62% | 45,600 | 72億2606万 | -2.41% | 4.3 | 0.5 |
| 01/27 | 812 | 819 | 802 | 804 | -0.25% | 43,800 | 71億8140万 | -2.78% | 4.27 | 0.5 |
| 01/24 | 810 | 812 | 799 | 806 | -0.49% | 56,700 | 71億9927万 | -2.54% | 4.28 | 0.5 |
| 01/23 | 815 | 818 | 810 | 810 | -1.34% | 37,500 | 72億3500万 | -2.17% | 4.31 | 0.5 |
| 01/22 | 832 | 835 | 817 | 821 | -1.32% | 36,200 | 73億3325万 | -0.85% | 4.36 | 0.51 |
| 01/21 | 821 | 839 | 821 | 832 | +1.59% | 43,600 | 74億3150万 | +0.6% | 4.42 | 0.52 |
| 01/20 | 805 | 819 | 800 | 819 | +2.12% | 34,400 | 73億1538万 | -0.73% | 4.35 | 0.51 |
| 01/17 | 814 | 814 | 790 | 802 | -1.47% | 63,300 | 71億6354万 | -2.79% | 4.26 | 0.5 |
| 01/16 | 831 | 835 | 807 | 814 | -1.81% | 92,500 | 72億7072万 | -1.33% | 4.33 | 0.51 |
| 01/15 | 860 | 860 | 823 | 829 | -4.05% | 113,100 | 74億471万 | +0.73% | 4.41 | 0.52 |
| 01/14 | 840 | 890 | 831 | 864 | +6.4% | 369,900 | 77億1733万 | +5.24% | 4.59 | 0.54 |
| 01/10 | 830 | 830 | 810 | 812 | -1.93% | 82,500 | 72億5286万 | -0.37% | 4.32 | 0.51 |
| 01/09 | 830 | 834 | 819 | 828 | -1.19% | 82,700 | 73億9577万 | +2.1% | 4.4 | 0.51 |
| 01/08 | 888 | 888 | 832 | 838 | -6.89% | 152,800 | 74億8509万 | +3.97% | 4.45 | 0.52 |
| 01/07 | 885 | 910 | 875 | 900 | +1.93% | 76,300 | 80億3889万 | +12.5% | 4.78 | 0.56 |
| 01/06 | 871 | 888 | 871 | 883 | +1.61% | 74,600 | 78億8704万 | +11.35% | 4.69 | 0.55 |
| 2024 | ||||||||||
| 12/30 | 874 | 874 | 853 | 869 | -0.57% | 48,700 | 77億6199万 | +10.42% | 4.62 | 0.54 |
| 12/27 | 856 | 876 | 846 | 874 | +2.7% | 60,200 | 78億665万 | +11.76% | 4.65 | 0.54 |
| 12/26 | 857 | 869 | 841 | 851 | -0.12% | 162,000 | 76億121万 | +9.52% | 4.52 | 0.53 |
| 12/25 | 851 | 855 | 836 | 852 | +0.24% | 165,100 | 76億1014万 | +10.36% | 4.53 | 0.53 |
| 12/24 | 861 | 866 | 831 | 850 | +4.68% | 443,300 | 75億9228万 | +10.68% | 4.52 | 0.53 |
| 12/23 | 785 | 814 | 784 | 812 | +3.84% | 77,400 | 72億5286万 | +6.28% | 4.32 | 0.51 |
| 12/20 | 782 | 790 | 778 | 782 | 0% | 23,100 | 69億8490万 | +2.76% | 4.16 | 0.49 |
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 5月期 | 2,890 289,000 5/25 | 2,730 273,000 5/31 | 3,400 34 5/31 | - | - | +6.01% 7/4 | - |
| 2008年 5月期 | 3,270 327,000 7/5 | 678 67,800 4/16 | 353,100 3,531 5/21 | - | - | +42.56% 5/8 | -31.51% 1/16 |
| 2009年 5月期 | 753 75,300 6/2 | 175 17,500 10/10 17,500 10/9 | 187,700 1,877 8/22 | - | - | +40.16% 9/11 | -54.18% 10/10 |
| 2010年 5月期 | 960 96,000 8/24 | 272 27,200 6/3 | 167,300 1,673 2/1 | - | - | +60.16% 8/13 | -22.38% 11/16 |
| 2011年 5月期 | 765 76,500 6/28 | 390 39,000 3/16 | 194,800 1,948 12/15 | 57億6045万 | 29億3670万 | +14.36% 12/13 | -32.25% 3/16 |
| 2012年 5月期 | 490 49,000 7/8 | 250 25,000 2/2 | 124,400 1,244 5/2 | 36億8970万 | 18億8250万 | +16.6% 3/15 | -17.17% 8/9 |
| 2013年 5月期 | 663 66,300 4/9 | 250 25,000 6/4 | 807,500 8,075 7/23 | 49億9239万 | 18億8250万 | +41.85% 4/8 | -15.1% 6/7 |
| 2014年 5月期 | 1,408 1/20 | 385 38,450 6/7 | 487,400 1/30 | 108億1132万 | 28億9528万 | +32.33% 9/18 | -19.03% 4/11 |
| 2015年 5月期 | 965 6/23 | 580 10/16 | 877,300 7/15 | 84億7955万 | 51億1884万 | +15.59% 2/26 | -17.73% 7/22 |
| 2016年 5月期 | 1,059 3/31 | 600 8/25 | 616,400 4/8 | 93億4631万 | 52億9536万 | +15.07% 10/7 | -18.67% 8/25 |
| 2017年 5月期 | 914 7/4 | 667 11/9 | 421,200 6/3 | 80億6659万 | 58億8667万 | +7.71% 7/5 | -13.82% 8/3 |
| 2018年 5月期 | 1,346 1/26 | 814 8/16 | 254,300 4/9 | 119億4992万 | 71億8403万 | +18.31% 1/26 | -12.49% 2/14 |
| 2019年 5月期 | 1,035 6/4 | 574 12/26 | 351,100 7/13 | 92億4348万 | 51億2702万 | +5.54% 2/27 | -20.16% 12/25 |
| 2020年 5月期 | 797 12/27 | 386 3/13 | 277,500 12/27 | 71億1888万 | 34億4779万 | +14.67% 4/10 | -31.78% 3/13 |
| 2021年 5月期 | 897 5/11 | 440 7/2 | 599,800 4/12 | 80億1209万 | 39億3012万 | +19.83% 4/13 | -11.34% 6/21 |
| 2022年 5月期 | 799 6/7 | 600 1/20 | 217,500 5/27 | 71億3674万 | 53億5926万 | +9.21% 4/1 | -9.06% 12/20 |
| 2023年 5月期 | 630 6/3 | 491 12/30 12/29 | 229,500 1/30 | 56億2722万 | 43億8566万 | +12.72% 1/31 | -6.76% 12/29 |
| 2024年 5月期 | 640 3/29 | 466 12/25 | 210,700 1/15 | 57億1654万 | 41億6235万 | +14.22% 1/15 | -6.48% 4/26 |
| 最新 | 928 2025/5/23 | 47,800 | 82億8898万 | +4.74% 886 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -87%（0.13倍）
- 2009/12/30 vs 2008/12/30
- 264%（3.64倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 249%（3.49倍）
- 2014/12/30 vs 2013/12/30
- -42%（0.58倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 78%（1.78倍）
- 2025/05/23 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
175円（2008/10/10） - 430%（5.3倍）
928円（5/23）