株価チャート
株価
5/30
- 前日 (5/29)
- 117,100
- 始値
- 117,000
- 高値
- 118,300
- 安値
- 116,400
- 終値 -0.09%
- 117,000
- 出来高 +21.6%
- 25,141
乖離率
- 株価（5日）
移動平均値 - -0.12%
117,140 - 株価（25日）
移動平均値 - +2.07%
114,624 - 出来高（5日）
移動平均値 - +36.06%
18,478
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 | 117,000 | 118,300 | 116,400 | 117,000 | -0.09% | 25,141 | - | +2.07% | - | - |
| 05/29 | 117,900 | 117,900 | 116,400 | 117,100 | -0.43% | 20,676 | - | +2.29% | - | - |
| 05/28 | 117,800 | 117,900 | 117,200 | 117,600 | -0.25% | 20,163 | - | +2.87% | - | - |
| 05/27 | 116,700 | 117,900 | 116,700 | 117,900 | +1.55% | 14,484 | - | +3.29% | - | - |
| 05/26 | 115,600 | 116,700 | 115,500 | 116,100 | +1.04% | 11,925 | - | +1.87% | - | - |
| 05/23 | 114,400 | 115,200 | 114,100 | 114,900 | +0.44% | 16,450 | - | +0.91% | - | - |
| 05/22 | 114,500 | 115,200 | 113,900 | 114,400 | -0.09% | 15,366 | - | +0.56% | - | - |
| 05/21 | 114,100 | 115,100 | 113,900 | 114,500 | +0.62% | 22,483 | - | +0.71% | - | - |
| 05/20 | 113,800 | 113,800 | 112,900 | 113,800 | +0.26% | 23,628 | - | +0.22% | - | - |
| 05/19 | 113,300 | 113,700 | 112,400 | 113,500 | -0.44% | 18,099 | - | +0.13% | - | - |
| 05/16 | 113,100 | 114,200 | 112,800 | 114,000 | +0.53% | 17,234 | - | +0.81% | - | - |
| 05/15 | 113,800 | 113,900 | 113,000 | 113,400 | -0.44% | 20,977 | - | +0.56% | - | - |
| 05/14 | 112,800 | 114,000 | 112,800 | 113,900 | +0.53% | 13,673 | - | +1.31% | - | - |
| 05/13 | 114,600 | 114,800 | 112,500 | 113,300 | -1.39% | 19,376 | - | +1% | - | - |
| 05/12 | 114,300 | 115,200 | 114,100 | 114,900 | +0.52% | 12,875 | - | +2.69% | - | - |
| 05/09 | 114,000 | 114,300 | 113,300 | 114,300 | +0.18% | 23,904 | - | +2.45% | - | - |
| 05/08 | 114,000 | 114,700 | 113,200 | 114,100 | +0.09% | 14,181 | - | +2.47% | - | - |
| 05/07 | 116,900 | 116,900 | 113,000 | 114,000 | -1.21% | 23,929 | - | +2.63% | - | - |
| 05/02 | 115,000 | 115,800 | 114,400 | 115,400 | +0.35% | 16,240 | - | +4.09% | - | - |
| 05/01 | 113,000 | 115,300 | 112,900 | 115,000 | +1.5% | 20,818 | - | +3.85% | - | - |
| 04/30 | 113,500 | 113,600 | 112,300 | 113,300 | -0.09% | 28,281 | - | +2.4% | - | - |
| 04/28 | 113,200 | 113,800 | 112,800 | 113,400 | +0.09% | 15,844 | - | +2.62% | - | - |
| 04/25 | 113,100 | 113,900 | 112,400 | 113,300 | +0.35% | 25,974 | - | +2.69% | - | - |
| 04/24 | 113,600 | 113,600 | 112,600 | 112,900 | -0.62% | 13,004 | - | +2.52% | - | - |
| 04/23 | 114,000 | 114,200 | 113,000 | 113,600 | +0.26% | 12,422 | - | +3.33% | - | - |
| 04/22 | 113,200 | 113,700 | 112,900 | 113,300 | 0% | 7,944 | - | +3.27% | - | - |
| 04/21 | 112,800 | 113,500 | 112,600 | 113,300 | +0.27% | 5,964 | - | +3.55% | - | - |
| 04/18 | 113,600 | 114,000 | 112,900 | 113,000 | -0.53% | 12,114 | - | +3.58% | - | - |
| 04/17 | 113,900 | 114,200 | 113,200 | 113,600 | 0% | 12,136 | - | +4.46% | - | - |
| 04/16 | 113,000 | 113,700 | 112,400 | 113,600 | +1.16% | 17,288 | - | +4.82% | - | - |
| 04/15 | 113,300 | 113,700 | 111,700 | 112,300 | -0.35% | 22,057 | - | +3.97% | - | - |
| 04/14 | 111,500 | 113,900 | 111,200 | 112,700 | +1.71% | 24,309 | - | +4.64% | - | - |
| 04/11 | 107,900 | 111,300 | 107,900 | 110,800 | +1.74% | 24,729 | - | +3.18% | - | - |
| 04/10 | 108,500 | 110,500 | 107,100 | 108,900 | +1.97% | 33,530 | - | +1.59% | - | - |
| 04/09 | 105,700 | 107,200 | 105,500 | 106,800 | +0.56% | 26,452 | - | -0.26% | - | - |
| 04/08 | 105,600 | 107,900 | 105,200 | 106,200 | +1.24% | 33,381 | - | -0.83% | - | - |
| 04/07 | 104,800 | 107,500 | 102,400 | 104,900 | -2.42% | 38,450 | - | -2.09% | - | - |
| 04/04 | 106,100 | 107,700 | 105,900 | 107,500 | +1.32% | 30,307 | - | +0.22% | - | - |
| 04/03 | 105,500 | 106,100 | 104,600 | 106,100 | -0.84% | 34,372 | - | -1.22% | - | - |
| 04/02 | 108,900 | 108,900 | 106,500 | 107,000 | -1.56% | 26,969 | - | -0.51% | - | - |
| 04/01 | 108,000 | 109,000 | 107,800 | 108,700 | +1.3% | 25,898 | - | +0.98% | - | - |
| 03/31 | 108,600 | 108,600 | 106,900 | 107,300 | -1.29% | 35,314 | - | -0.32% | - | - |
| 03/28 | 108,200 | 109,200 | 108,100 | 108,700 | -3.03% | 29,353 | - | +0.92% | - | - |
| 03/27 | 111,000 | 112,300 | 110,800 | 112,100 | -0.71% | 35,833 | - | +4.09% | - | - |
| 03/26 | 109,900 | 112,900 | 108,700 | 112,900 | +2.82% | 48,255 | - | +4.94% | - | - |
| 03/25 | 109,200 | 110,900 | 108,600 | 109,800 | +0.64% | 28,127 | - | +2.22% | - | - |
| 03/24 | 108,700 | 109,500 | 108,400 | 109,100 | +1.02% | 17,610 | - | +1.62% | - | - |
| 03/21 | 108,200 | 108,900 | 107,600 | 108,000 | -0.18% | 50,002 | - | +0.65% | - | - |
| 03/19 | 107,900 | 108,600 | 107,400 | 108,200 | +0.28% | 20,067 | - | +0.94% | - | - |
| 03/18 | 106,400 | 108,000 | 106,100 | 107,900 | +1.79% | 24,344 | - | +0.7% | - | - |
| 03/17 | 105,800 | 106,800 | 105,400 | 106,000 | +0.76% | 26,504 | - | -1.11% | - | - |
| 03/14 | 103,600 | 105,600 | 103,500 | 105,200 | +0.77% | 36,820 | - | -1.98% | - | - |
| 03/13 | 103,900 | 105,200 | 103,800 | 104,400 | +0.1% | 30,803 | - | -2.85% | - | - |
| 03/12 | 103,500 | 104,800 | 103,500 | 104,300 | -0.19% | 33,218 | - | -3.1% | - | - |
| 03/11 | 104,000 | 105,500 | 103,400 | 104,500 | 0% | 39,416 | - | -3.05% | - | - |
| 03/10 | 105,200 | 106,200 | 104,500 | 104,500 | -0.38% | 23,608 | - | -3.22% | - | - |
| 03/07 | 105,800 | 106,200 | 104,800 | 104,900 | -1.04% | 26,451 | - | -3.04% | - | - |
| 03/06 | 105,900 | 106,900 | 105,700 | 106,000 | +0.09% | 24,390 | - | -2.24% | - | - |
| 03/05 | 107,200 | 107,200 | 105,800 | 105,900 | -1.21% | 28,417 | - | -2.48% | - | - |
| 03/04 | 106,600 | 108,300 | 106,300 | 107,200 | -0.09% | 35,615 | - | -1.38% | - | - |
| 03/03 | 108,900 | 110,000 | 106,100 | 107,300 | -0.65% | 47,552 | - | -1.23% | - | - |
| 02/28 | 110,000 | 110,600 | 108,000 | 108,000 | -2.88% | 561,108 | - | -0.41% | - | - |
| 02/27 | 109,600 | 111,200 | 108,500 | 111,200 | +1.55% | 58,195 | - | +2.73% | - | - |
| 02/26 | 109,400 | 109,900 | 108,400 | 109,500 | +0.09% | 60,809 | - | +1.47% | - | - |
| 02/25 | 108,600 | 110,000 | 108,500 | 109,400 | +0.46% | 52,637 | - | +1.61% | - | - |
| 02/21 | 108,400 | 109,100 | 107,100 | 108,900 | 0% | 39,954 | - | +1.36% | - | - |
| 02/20 | 108,700 | 109,000 | 108,200 | 108,900 | +0.46% | 30,114 | - | +1.53% | - | - |
| 02/19 | 108,600 | 109,800 | 108,000 | 108,400 | -0.73% | 39,630 | - | +1.23% | - | - |
| 02/18 | 108,700 | 109,700 | 108,600 | 109,200 | +0.37% | 24,043 | - | +2.11% | - | - |
| 02/17 | 107,900 | 108,800 | 107,300 | 108,800 | +0.55% | 27,403 | - | +1.88% | - | - |
| 02/14 | 107,400 | 108,500 | 106,300 | 108,200 | +0.46% | 32,712 | - | +1.45% | - | - |
| 02/13 | 106,400 | 108,100 | 105,900 | 107,700 | +2.18% | 37,916 | - | +1.05% | - | - |
| 02/12 | 107,100 | 107,600 | 105,400 | 105,400 | -1.5% | 67,702 | - | -1.09% | - | - |
| 02/10 | 108,900 | 109,000 | 106,300 | 107,000 | -1.83% | 44,551 | - | +0.3% | - | - |
| 02/07 | 109,400 | 109,600 | 108,800 | 109,000 | -0.37% | 24,483 | - | +2.14% | - | - |
| 02/06 | 109,200 | 109,600 | 108,400 | 109,400 | +0.74% | 20,314 | - | +2.5% | - | - |
| 02/05 | 108,800 | 109,400 | 108,100 | 108,600 | 0% | 22,454 | - | +1.73% | - | - |
| 02/04 | 108,900 | 109,500 | 108,100 | 108,600 | +0.46% | 38,636 | - | +1.73% | - | - |
| 02/03 | 109,100 | 109,500 | 107,900 | 108,100 | -1.19% | 18,725 | - | +1.25% | - | - |
| 01/31 | 110,500 | 110,500 | 109,200 | 109,400 | -0.18% | 27,990 | - | +2.44% | - | - |
| 01/30 | 111,000 | 111,200 | 109,600 | 109,600 | -1.26% | 21,902 | - | +2.67% | - | - |
| 01/29 | 110,500 | 112,200 | 110,500 | 111,000 | +0.91% | 31,143 | - | +4.07% | - | - |
| 01/28 | 108,800 | 111,500 | 108,800 | 110,000 | +1.2% | 37,386 | - | +3.26% | - | - |
| 01/27 | 106,400 | 109,100 | 106,000 | 108,700 | +3.03% | 33,445 | - | +2.11% | - | - |
| 01/24 | 103,400 | 106,500 | 102,900 | 105,500 | +2.73% | 25,826 | - | -0.91% | - | - |
| 01/23 | 102,300 | 103,200 | 102,300 | 102,700 | -0.19% | 18,842 | - | -3.69% | - | - |
| 01/22 | 103,000 | 103,400 | 102,400 | 102,900 | -0.1% | 18,014 | - | -3.76% | - | - |
| 01/21 | 103,200 | 103,900 | 102,800 | 103,000 | -0.19% | 17,550 | - | -3.9% | - | - |
| 01/20 | 103,400 | 103,600 | 102,700 | 103,200 | -0.48% | 26,951 | - | -3.93% | - | - |
| 01/17 | 104,100 | 104,600 | 103,000 | 103,700 | -0.77% | 31,677 | - | -3.7% | - | - |
| 01/16 | 104,700 | 105,300 | 104,200 | 104,500 | +0.1% | 17,050 | - | -3.16% | - | - |
| 01/15 | 105,000 | 105,800 | 104,000 | 104,400 | -0.48% | 24,594 | - | -3.49% | - | - |
| 01/14 | 106,200 | 106,900 | 104,900 | 104,900 | -0.66% | 23,982 | - | -3.25% | - | - |
| 01/10 | 105,400 | 106,200 | 105,200 | 105,600 | +0.38% | 18,119 | - | -2.79% | - | - |
| 01/09 | 106,300 | 106,300 | 105,200 | 105,200 | -1.22% | 21,084 | - | -3.35% | - | - |
| 01/08 | 106,800 | 107,200 | 106,200 | 106,500 | -0.65% | 26,386 | - | -2.35% | - | - |
| 01/07 | 108,600 | 109,000 | 107,000 | 107,200 | -1.11% | 21,950 | - | -1.89% | - | - |
| 01/06 | 108,900 | 109,700 | 107,400 | 108,400 | +0.46% | 33,181 | - | -0.95% | - | - |
| 01/01 | 株式分割 1→5 | |||||||||
| 2024 | ||||||||||
| 12/30 | 109,300 | 109,600 | 107,900 | 107,900 | -1.28% | 26,085 | - | -1.55% | - | - |
| 12/27 | 110,000 | 110,400 | 108,600 | 109,300 | -0.64% | 13,821 | - | -0.44% | - | - |
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 | 173,000 1,730,000 5/24 | 83,100 831,000 9/30 | 92,890 9,289 3/12 | - | - | +21.28% 11/4 | -35.18% 10/10 |
| 2009年 3月期 | 92,600 926,000 11/5 | 52,800 528,000 10/10 | 52,090 5,209 10/22 | - | - | +13.76% 11/7 | -12.09% 2/25 |
| 2010年 3月期 | 83,700 837,000 5/17 | 61,200 612,000 12/1 | 110,170 11,017 12/9 | - | - | +10.25% 10/6 | -11.2% 12/1 |
| 2011年 3月期 | 86,900 869,000 1/6 869,000 1/5 | 64,600 646,000 3/15 | 51,280 5,128 10/6 | - | - | +5.67% 11/8 | -10.67% 3/15 |
| 2012年 3月期 | 79,900 799,000 9/19 | 59,100 591,000 12/29 | 231,460 23,146 2/29 | - | - | +9.59% 3/8 | -6.43% 11/10 |
| 2013年 3月期 | 141,200 1,412,000 4/5 | 76,100 761,000 10/9 761,000 10/3 | 129,190 12,919 10/30 | - | - | +21.4% 3/25 | -15.39% 5/31 |
| 2014年 3月期 | 119,000 595,000 5/30 | 100,400 502,000 3/27 | 97,205 19,441 4/16 | 7446億6035万 | 5965億1656万 | +9.24% 10/31 | -6.16% 3/26 |
| 2015年 3月期 | 130,000 650,000 1/19 | 98,600 493,000 9/8 | 103,415 20,683 4/7 | 8134億9450万 | 6454億8983万 | +10.07% 1/14 | -8.42% 7/10 |
| 2016年 3月期 | 141,800 709,000 2/25 | 106,400 532,000 10/13 | 67,560 13,512 2/1 | 9283億79万 | 6965億5292万 | +14.03% 2/1 | -6.56% 6/24 |
| 2017年 3月期 | 130,000 650,000 1/30 | 106,200 531,000 9/28 | 40,865 8,173 5/31 | 8510億5150万 | 6952億4361万 | +5.8% 12/8 | -4.23% 6/13 |
| 2018年 3月期 | 119,200 596,000 9/28 596,000 7/12 | 103,200 516,000 11/15 | 214,120 42,824 4/17 | 8255億8516万 | 6756億396万 | +4.66% 1/24 | -5.26% 2/14 |
| 2019年 3月期 | 148,000 740,000 9/26 | 114,600 573,000 10/15 | 81,635 16,327 11/30 | 1兆250億 | 7937億2533万 | +5.31% 11/28 | -3.39% 4/17 |
| 2020年 3月期 | 163,200 816,000 2/21 | 100,000 500,000 3/19 | 191,770 38,354 5/29 | 1兆1303億 | 6926億500万 | +7.2% 1/30 1/27 | -32.58% 3/19 |
| 2021年 3月期 | 142,200 711,000 7/6 | 100,600 503,000 10/29 | 115,255 23,051 11/30 | 9848億8431万 | 6967億6063万 | +8.89% 2/16 | -4.63% 10/1 |
| 2022年 3月期 | 141,800 709,000 11/5 709,000 10/19 | 114,400 572,000 1/21 | 80,850 16,170 5/31 | 9821億1389万 | - | +5.8% 3/29 | -8.58% 1/20 |
| 2023年 3月期 | 126,200 631,000 11/1 | 103,400 517,000 4/12 | 81,960 16,392 5/31 | - | - | +5.26% 6/28 | -6.16% 12/20 |
| 2024年 3月期 | 120,400 602,000 9/10 | 99,800 499,000 8/5 | 112,275 22,455 5/31 | - | - | +10.43% 8/27 | -5.35% 2/16 |
| 最新 | 117,000 2025/5/30 | 25,141 | 8103億4785万 | +2.07% 114,624 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/05/30 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
48,000円（2002/01/16） - 144%（2.44倍）
117,000円（5/30）