株価チャート
株価
5/27
- 前日 (5/26)
- 1,024
- 始値
- 1,021
- 高値
- 1,037
- 安値
- 1,020
- 終値 +0.78%
- 1,032
- 出来高 +2.5%
- 126,900
乖離率
- 株価（5日）
移動平均値 - +0.78%
1,024 - 株価（25日）
移動平均値 - -12.98%
1,186 - 出来高（5日）
移動平均値 - -21.69%
162,040
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 | 1,021 | 1,037 | 1,020 | 1,032 | +0.78% | 126,900 | 1424億2万 | -12.98% | 19.04 | 2.41 |
| 05/26 | 1,019 | 1,037 | 1,019 | 1,024 | +0.59% | 123,800 | 1412億9614万 | -14.24% | 18.89 | 2.39 |
| 05/23 | 1,027 | 1,033 | 1,018 | 1,018 | -0.49% | 132,000 | 1404億6824万 | -15.38% | 18.78 | 2.37 |
| 05/22 | 1,016 | 1,031 | 1,008 | 1,023 | +0.2% | 203,700 | 1411億5816万 | -15.52% | 18.87 | 2.38 |
| 05/21 | 1,036 | 1,042 | 1,020 | 1,021 | -1.45% | 223,800 | 1408億8219万 | -16.31% | 18.83 | 2.38 |
| 05/20 | 1,059 | 1,068 | 1,036 | 1,036 | -2.17% | 210,800 | 1429億5196万 | -15.57% | 19.11 | 2.41 |
| 05/19 | 1,061 | 1,081 | 1,051 | 1,059 | +0.09% | 235,400 | 1461億2560万 | -14.18% | 19.54 | 2.47 |
| 05/16 | 1,053 | 1,088 | 1,040 | 1,058 | +0.28% | 353,800 | 1459億8762万 | -14.47% | 19.52 | 2.47 |
| 05/15 | 1,036 | 1,063 | 1,029 | 1,055 | +1.83% | 492,800 | 1455億7366万 | -14.99% | 19.46 | 2.46 |
| 05/14 | 1,072 | 1,076 | 1,032 | 1,036 | -3.54% | 658,800 | 1429億5196万 | -16.65% | 19.11 | 2.41 |
| 05/13 | 1,150 | 1,150 | 1,071 | 1,074 | -18.7% | 1,240,100 | 1481億9537万 | -14.08% | 19.81 | 2.5 |
| 05/12 | 1,320 | 1,333 | 1,307 | 1,321 | +0.08% | 123,300 | 1822億7755万 | +5.26% | 24.37 | 3.08 |
| 05/09 | 1,307 | 1,331 | 1,298 | 1,320 | +1.07% | 136,900 | 1821億3956万 | +5.43% | 24.35 | 3.08 |
| 05/08 | 1,291 | 1,307 | 1,272 | 1,306 | +1.32% | 108,400 | 1802億778万 | +4.65% | 24.09 | 3.04 |
| 05/07 | 1,278 | 1,305 | 1,272 | 1,289 | +0.94% | 145,100 | 1778億6204万 | +3.53% | 23.78 | 3 |
| 05/02 | 1,301 | 1,301 | 1,266 | 1,277 | -2.52% | 229,300 | 1762億623万 | +2.65% | 23.56 | 2.98 |
| 05/01 | 1,317 | 1,329 | 1,306 | 1,310 | -0.76% | 149,500 | 1807億5972万 | +5.39% | 24.17 | 3.05 |
| 04/30 | 1,331 | 1,333 | 1,306 | 1,320 | +0.53% | 167,900 | 1821億3956万 | +6.37% | 24.35 | 3.08 |
| 04/28 | 1,300 | 1,313 | 1,296 | 1,313 | +1% | 179,500 | 1811億7367万 | +6.06% | 24.22 | 3.06 |
| 04/25 | 1,275 | 1,309 | 1,274 | 1,300 | +0.15% | 149,000 | 1793億7987万 | +5.18% | 23.98 | 3.03 |
| 04/24 | 1,316 | 1,316 | 1,286 | 1,298 | -0.99% | 107,900 | 1791億390万 | +5.19% | 23.94 | 3.03 |
| 04/23 | 1,320 | 1,330 | 1,305 | 1,311 | +1.63% | 200,300 | 1808億9770万 | +6.41% | 24.18 | 3.06 |
| 04/22 | 1,299 | 1,305 | 1,283 | 1,290 | -0.15% | 106,000 | 1780億3万 | +4.96% | 23.8 | 3.01 |
| 04/21 | 1,267 | 1,298 | 1,258 | 1,292 | +1.89% | 117,800 | 1782億7599万 | +5.21% | 23.83 | 3.01 |
| 04/18 | 1,244 | 1,274 | 1,241 | 1,268 | +2.51% | 121,900 | 1749億6437万 | +3.51% | 23.39 | 2.96 |
| 04/17 | 1,230 | 1,243 | 1,218 | 1,237 | -1.04% | 100,900 | 1706億8685万 | +1.14% | 22.82 | 2.88 |
| 04/16 | 1,223 | 1,250 | 1,219 | 1,250 | +2.29% | 177,500 | 1724億8065万 | +2.12% | 23.06 | 2.91 |
| 04/15 | 1,228 | 1,241 | 1,217 | 1,222 | -0.24% | 61,400 | 1686億1708万 | -0.16% | 22.54 | 2.85 |
| 04/14 | 1,221 | 1,235 | 1,215 | 1,225 | +1.41% | 112,100 | 1690億3103万 | 0% | 22.6 | 2.86 |
| 04/11 | 1,184 | 1,215 | 1,158 | 1,208 | -0.49% | 180,800 | 1666億8530万 | -1.39% | 22.28 | 2.82 |
| 04/10 | 1,209 | 1,214 | 1,173 | 1,214 | +6.58% | 141,500 | 1675億1320万 | -0.98% | 22.4 | 2.83 |
| 04/09 | 1,132 | 1,145 | 1,120 | 1,139 | -1.04% | 179,800 | 1571億6436万 | -7.02% | 21.01 | 2.65 |
| 04/08 | 1,146 | 1,171 | 1,138 | 1,151 | +3.14% | 130,000 | 1588億2018万 | -6.35% | 21.23 | 2.68 |
| 04/07 | 1,085 | 1,147 | 1,076 | 1,116 | -6.22% | 290,600 | 1539億9072万 | -9.34% | 20.59 | 2.6 |
| 04/04 | 1,204 | 1,204 | 1,173 | 1,190 | -2.06% | 186,800 | 1642億157万 | -3.64% | 21.95 | 2.77 |
| 04/03 | 1,197 | 1,215 | 1,178 | 1,215 | -0.98% | 151,500 | 1676億5119万 | -1.62% | 22.41 | 2.83 |
| 04/02 | 1,240 | 1,240 | 1,211 | 1,227 | +0.16% | 116,300 | 1693億700万 | -0.57% | 22.63 | 2.86 |
| 04/01 | 1,252 | 1,253 | 1,225 | 1,225 | -0.65% | 132,000 | 1690億3103万 | -0.65% | 22.6 | 2.86 |
| 03/31 | 1,244 | 1,245 | 1,215 | 1,233 | -2.38% | 210,100 | 1701億3491万 | +0.08% | 22.8 | 2.87 |
| 03/28 | 1,261 | 1,270 | 1,239 | 1,263 | -0.32% | 265,400 | 1742億7444万 | +2.52% | 23.35 | 2.94 |
| 03/27 | 1,257 | 1,267 | 1,244 | 1,267 | +0.8% | 207,700 | 1748億2638万 | +2.92% | 23.42 | 2.95 |
| 03/26 | 1,260 | 1,260 | 1,246 | 1,257 | +0.56% | 144,900 | 1734億4654万 | +2.2% | 23.24 | 2.93 |
| 03/25 | 1,260 | 1,262 | 1,235 | 1,250 | -0.16% | 101,500 | 1724億8065万 | +1.71% | 23.11 | 2.91 |
| 03/24 | 1,255 | 1,267 | 1,241 | 1,252 | -0.16% | 90,200 | 1727億5661万 | +1.79% | 23.15 | 2.92 |
| 03/21 | 1,240 | 1,261 | 1,240 | 1,254 | +0.4% | 211,300 | 1730億3258万 | +1.87% | 23.18 | 2.92 |
| 03/19 | 1,246 | 1,256 | 1,240 | 1,249 | +0.81% | 142,000 | 1723億4266万 | +1.38% | 23.09 | 2.91 |
| 03/18 | 1,270 | 1,270 | 1,234 | 1,239 | -1.27% | 164,400 | 1709億6282万 | +0.41% | 22.91 | 2.89 |
| 03/17 | 1,224 | 1,259 | 1,224 | 1,255 | +2.7% | 171,000 | 1731億7057万 | +1.37% | 23.2 | 2.93 |
| 03/14 | 1,214 | 1,239 | 1,212 | 1,222 | 0% | 181,500 | 1686億1708万 | -1.45% | 22.59 | 2.85 |
| 03/13 | 1,246 | 1,246 | 1,221 | 1,222 | -2.4% | 185,800 | 1686億1708万 | -1.29% | 22.59 | 2.85 |
| 03/12 | 1,270 | 1,273 | 1,249 | 1,252 | -0.79% | 264,100 | 1727億5661万 | +1.38% | 23.15 | 2.92 |
| 03/11 | 1,232 | 1,262 | 1,229 | 1,262 | +2.1% | 344,600 | 1741億3646万 | +2.69% | 23.33 | 2.94 |
| 03/10 | 1,239 | 1,257 | 1,224 | 1,236 | +0.24% | 211,200 | 1705億4886万 | +0.9% | 22.85 | 2.88 |
| 03/07 | 1,199 | 1,240 | 1,194 | 1,233 | +1.15% | 208,800 | 1701億3491万 | +0.98% | 22.8 | 2.87 |
| 03/06 | 1,215 | 1,246 | 1,212 | 1,219 | +1.08% | 255,000 | 1682億312万 | +0.25% | 22.54 | 2.84 |
| 03/05 | 1,230 | 1,230 | 1,196 | 1,206 | -1.63% | 279,400 | 1664億933万 | -0.5% | 22.3 | 2.81 |
| 03/04 | 1,200 | 1,232 | 1,198 | 1,226 | +1.07% | 265,600 | 1691億6902万 | +1.41% | 22.67 | 2.86 |
| 03/03 | 1,214 | 1,231 | 1,191 | 1,213 | +1.34% | 208,500 | 1673億7522万 | +0.75% | 22.43 | 2.83 |
| 02/28 | 1,225 | 1,231 | 1,186 | 1,197 | -0.5% | 506,300 | 1651億6747万 | -0.25% | 22.13 | 2.79 |
| 02/27 | 1,186 | 1,206 | 1,186 | 1,203 | +1.26% | 326,200 | 1659億9537万 | +0.5% | 22.24 | 2.8 |
| 02/26 | 1,190 | 1,191 | 1,171 | 1,188 | -1.41% | 276,400 | 1639億2560万 | -0.42% | 21.96 | 2.77 |
| 02/25 | 1,199 | 1,223 | 1,194 | 1,205 | +0.25% | 244,100 | 1662億7134万 | +1.35% | 22.28 | 2.81 |
| 02/21 | 1,220 | 1,224 | 1,198 | 1,202 | -1.96% | 173,600 | 1658億5739万 | +1.52% | 22.22 | 2.8 |
| 02/20 | 1,220 | 1,242 | 1,214 | 1,226 | -1.53% | 306,900 | 1691億6902万 | +4.16% | 22.67 | 2.86 |
| 02/19 | 1,230 | 1,260 | 1,224 | 1,245 | +1.55% | 332,100 | 1717億9072万 | +6.32% | 23.02 | 2.9 |
| 02/18 | 1,232 | 1,240 | 1,214 | 1,226 | -1.29% | 262,600 | 1691億6902万 | +5.42% | 22.67 | 2.86 |
| 02/17 | 1,274 | 1,275 | 1,242 | 1,242 | -2.05% | 194,300 | 1713億7677万 | +7.35% | 22.96 | 2.89 |
| 02/14 | 1,283 | 1,283 | 1,249 | 1,268 | -0.63% | 262,200 | 1749億6437万 | +10.26% | 23.44 | 2.96 |
| 02/13 | 1,289 | 1,295 | 1,272 | 1,276 | -0.39% | 238,900 | 1760億6824万 | +11.73% | 23.59 | 2.97 |
| 02/12 | 1,314 | 1,314 | 1,274 | 1,281 | -2.51% | 311,900 | 1767億5817万 | +12.96% | 23.68 | 2.99 |
| 02/10 | 1,309 | 1,319 | 1,291 | 1,314 | -1.05% | 331,100 | 1813億1165万 | +16.59% | 24.29 | 3.06 |
| 02/07 | 1,335 | 1,355 | 1,317 | 1,328 | +0.68% | 563,800 | 1832億4344万 | +18.68% | 24.55 | 3.1 |
| 02/06 | 1,265 | 1,319 | 1,240 | 1,319 | +14.7% | 1,057,700 | 1820億158万 | +18.72% | 24.39 | 3.07 |
| 02/05 | 1,150 | 1,158 | 1,140 | 1,150 | -0.09% | 279,400 | 1586億8219万 | +4.26% | 21.26 | 2.68 |
| 02/04 | 1,164 | 1,170 | 1,142 | 1,151 | +3.32% | 359,300 | 1588億2018万 | +4.64% | 21.28 | 2.68 |
| 02/03 | 1,090 | 1,117 | 1,090 | 1,114 | -3.13% | 304,900 | 1537億1475万 | +1.55% | 20.6 | 2.6 |
| 01/31 | 1,160 | 1,164 | 1,137 | 1,150 | +0.97% | 430,400 | 1586億8219万 | +4.83% | 21.26 | 2.68 |
| 01/30 | 1,113 | 1,143 | 1,113 | 1,139 | +2.61% | 206,700 | 1571億6436万 | +4.11% | 21.06 | 2.65 |
| 01/29 | 1,132 | 1,134 | 1,107 | 1,110 | -1.94% | 158,300 | 1531億6281万 | +1.56% | 20.52 | 2.59 |
| 01/28 | 1,118 | 1,133 | 1,112 | 1,132 | +1.16% | 286,300 | 1561億9847万 | +3.57% | 20.93 | 2.64 |
| 01/27 | 1,120 | 1,126 | 1,112 | 1,119 | +0.99% | 223,600 | 1544億467万 | +2.38% | 20.69 | 2.61 |
| 01/24 | 1,114 | 1,126 | 1,103 | 1,108 | -0.18% | 242,800 | 1528億8684万 | +1.37% | 20.48 | 2.58 |
| 01/23 | 1,109 | 1,117 | 1,106 | 1,110 | +0.09% | 101,900 | 1531億6281万 | +1.46% | 20.52 | 2.59 |
| 01/22 | 1,131 | 1,136 | 1,102 | 1,109 | +0.09% | 153,000 | 1530億2483万 | +1.19% | 20.5 | 2.58 |
| 01/21 | 1,095 | 1,108 | 1,091 | 1,108 | +1.19% | 109,800 | 1528億8684万 | +1.09% | 20.48 | 2.58 |
| 01/20 | 1,072 | 1,095 | 1,066 | 1,095 | +2.43% | 141,200 | 1510億9304万 | 0% | 20.24 | 2.55 |
| 01/17 | 1,055 | 1,070 | 1,046 | 1,069 | +2.2% | 176,100 | 1475億545万 | -2.46% | 19.76 | 2.49 |
| 01/16 | 1,068 | 1,080 | 1,036 | 1,046 | -0.95% | 230,500 | 1443億3180万 | -4.56% | 19.34 | 2.44 |
| 01/15 | 1,057 | 1,067 | 1,051 | 1,056 | +0.38% | 206,700 | 1457億1165万 | -3.65% | 19.52 | 2.46 |
| 01/14 | 1,090 | 1,091 | 1,045 | 1,052 | -3.04% | 175,600 | 1451億5971万 | -4.01% | 19.45 | 2.45 |
| 01/10 | 1,080 | 1,099 | 1,075 | 1,085 | +1.88% | 260,400 | 1497億1320万 | -1% | 20.06 | 2.53 |
| 01/09 | 1,054 | 1,065 | 1,048 | 1,065 | +1.24% | 215,500 | 1469億5351万 | -2.56% | 19.69 | 2.48 |
| 01/08 | 1,078 | 1,085 | 1,044 | 1,052 | -3.4% | 272,800 | 1451億5971万 | -3.57% | 19.45 | 2.45 |
| 01/07 | 1,113 | 1,117 | 1,087 | 1,089 | -1.89% | 232,300 | 1502億6514万 | 0% | 20.13 | 2.54 |
| 01/06 | 1,123 | 1,128 | 1,103 | 1,110 | 0% | 272,800 | 1531億6281万 | +2.3% | 20.52 | 2.59 |
| 2024 | ||||||||||
| 12/30 | 1,123 | 1,123 | 1,103 | 1,110 | -1.42% | 142,500 | 1531億6281万 | +2.78% | 20.52 | 2.64 |
| 12/27 | 1,115 | 1,126 | 1,111 | 1,126 | +1.53% | 153,300 | 1553億7056万 | +4.65% | 20.82 | 2.68 |
| 12/26 | 1,087 | 1,115 | 1,087 | 1,109 | +2.69% | 261,200 | 1530億2483万 | +3.55% | 20.5 | 2.64 |
| 12/25 | 1,087 | 1,088 | 1,068 | 1,080 | -0.64% | 182,900 | 1490億2328万 | +1.03% | 19.97 | 2.57 |
| 12/24 | 1,094 | 1,098 | 1,081 | 1,087 | -1.09% | 155,200 | 1499億8917万 | +1.78% | 20.1 | 2.58 |
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 | |
| 2015年 3月期 | 178 2,840 3/24 | 91 2,911 4/9 | 14,643,200 457,600 4/8 | 223億7528万 | 108億5995万 | +14.26% 7/3 | -9.82% 10/10 |
| 2016年 3月期 | 381 6,100 9/1 | 151 2,420 5/1 | 4,241,600 265,100 4/6 | 488億1903万 | 193億3778万 | +35.02% 8/12 | -15.46% 9/8 |
| 2017年 3月期 | 413 3,300 6/10 | 263 2,100 8/31 | 2,198,400 274,800 8/3 | 529億2751万 | 336億8450万 | +19.96% 11/7 | -17.94% 8/4 |
| 2018年 3月期 | 1,149 4,595 2/1 | 305 2,440 4/14 | 6,146,400 768,300 6/22 | 1475億262万 | 391億4574万 | +25.08% 11/30 | -11.98% 3/23 |
| 2019年 3月期 | 1,131 4,525 5/14 | 601 2,404 12/25 | 1,858,400 464,600 5/10 | 1453億1168万 | 772億4552万 | +36.62% 5/10 | -22.3% 12/25 |
| 2020年 3月期 | 1,421 2,842 10/10 | 796 1,591 3/13 | 1,388,600 694,300 10/25 | 1827億1490万 | 1023億3337万 | +35.9% 3/23 | -19.4% 2/28 |
| 2021年 3月期 | 2,408 4,815 11/9 | 1,167 2,334 4/1 | 2,573,000 1,286,500 5/12 | 3099億4039万 | 1501億3539万 | +27.7% 8/4 | -13.29% 3/2 |
| 2022年 3月期 | 1,998 4/16 | 950 3/7 | 1,581,100 5/11 | 2573億3664万 | 1224億286万 | +22.15% 4/14 | -17.36% 2/14 |
| 2023年 3月期 | 2,019 3/31 3/20 | 1,086 4/1 | 1,315,500 10/28 | 2603億2243万 | 1399億2927万 | +21.89% 5/11 | -14.72% 6/17 |
| 2024年 3月期 | 2,309 9/5 | 1,336 3/14 | 5,112,200 12/7 | 2977億5090万 | 1843億4731万 | +10.2% 5/17 | -21.51% 11/30 |
| 2025年 3月期 | 1,355 2/7 | 891 8/6 | 1,414,100 8/6 | 1869億6902万 | 1229億4420万 | +18.73% 2/6 | -16.97% 8/5 |
| 最新 | 1,032 2025/5/27 | 126,900 | 1424億2万 | -12.98% 1,186 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 134%（2.34倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 150%（2.5倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/05/27 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
91円（2014/04/09） - 1034%（11.34倍）
1,032円（5/27）