株価チャート
株価
5/30
- 前日 (5/29)
- 1,860
- 始値
- 1,851
- 高値
- 1,877
- 安値
- 1,842
- 終値 +0.27%
- 1,865
- 出来高 -60%
- 11,200
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,841 - 株価（25日）
移動平均値 - +4.07%
1,792 - 出来高（5日）
移動平均値 - -38.26%
18,140
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 | 1,851 | 1,877 | 1,842 | 1,865 | +0.27% | 11,200 | 566億2140万 | +4.07% | 16.37 | 0.58 |
| 05/29 | 1,842 | 1,865 | 1,816 | 1,860 | +0.98% | 28,000 | 564億6960万 | +4.09% | 16.33 | 0.57 |
| 05/28 | 1,846 | 1,854 | 1,812 | 1,842 | +1.1% | 22,400 | 559億2312万 | +3.37% | 16.17 | 0.57 |
| 05/27 | 1,829 | 1,837 | 1,815 | 1,822 | +0.39% | 17,100 | 553億1592万 | +2.53% | 15.99 | 0.56 |
| 05/26 | 1,826 | 1,826 | 1,800 | 1,815 | -0.55% | 12,000 | 551億340万 | +2.48% | 15.93 | 0.56 |
| 05/23 | 1,835 | 1,858 | 1,825 | 1,825 | -0.54% | 18,700 | 554億700万 | +3.4% | 16.02 | 0.56 |
| 05/22 | 1,841 | 1,849 | 1,818 | 1,835 | -0.33% | 13,500 | 557億1060万 | +4.32% | 16.11 | 0.57 |
| 05/21 | 1,855 | 1,872 | 1,831 | 1,841 | -0.75% | 21,700 | 558億9276万 | +5.02% | 16.16 | 0.57 |
| 05/20 | 1,880 | 1,880 | 1,842 | 1,855 | -0.75% | 23,500 | 563億1780万 | +6.24% | 16.28 | 0.57 |
| 05/19 | 1,845 | 1,870 | 1,831 | 1,869 | +1.3% | 20,000 | 567億4284万 | +7.54% | 16.4 | 0.58 |
| 05/16 | 1,831 | 1,866 | 1,812 | 1,845 | +0.54% | 14,600 | 560億1420万 | +6.83% | 16.19 | 0.57 |
| 05/15 | 1,819 | 1,864 | 1,811 | 1,835 | -0.16% | 32,100 | 557億1060万 | +6.81% | 16.11 | 0.57 |
| 05/14 | 1,851 | 1,852 | 1,791 | 1,838 | -1.24% | 26,600 | 558億168万 | +7.74% | 16.13 | 0.57 |
| 05/13 | 1,866 | 1,888 | 1,827 | 1,861 | -0.27% | 36,200 | 564億9996万 | +9.79% | 16.33 | 0.57 |
| 05/12 | 1,816 | 1,868 | 1,808 | 1,866 | +1.91% | 36,600 | 566億5176万 | +10.68% | 16.38 | 0.58 |
| 05/09 | 1,726 | 1,835 | 1,716 | 1,831 | +5.47% | 73,400 | 555億8916万 | +9.12% | 16.07 | 0.57 |
| 05/08 | 1,759 | 1,769 | 1,711 | 1,736 | +0.64% | 112,900 | 527億496万 | +3.83% | 15.24 | 0.54 |
| 05/07 | 1,666 | 1,800 | 1,665 | 1,725 | +4.17% | 351,500 | 523億7100万 | +3.36% | 15.14 | 0.53 |
| 05/02 | 1,678 | 1,684 | 1,641 | 1,656 | -1.31% | 20,700 | 502億7616万 | -0.9% | 14.53 | 0.51 |
| 05/01 | 1,699 | 1,699 | 1,660 | 1,678 | -1.29% | 24,100 | 509億4408万 | +0.06% | 14.73 | 0.52 |
| 04/30 | 1,689 | 1,700 | 1,668 | 1,700 | +2.16% | 16,000 | 516億1200万 | +1.01% | 14.92 | 0.53 |
| 04/28 | 1,700 | 1,703 | 1,664 | 1,664 | -1.94% | 25,400 | 505億1904万 | -1.36% | 14.6 | 0.51 |
| 04/25 | 1,695 | 1,697 | 1,670 | 1,697 | -0.06% | 15,700 | 515億2092万 | +0.35% | 14.89 | 0.52 |
| 04/24 | 1,759 | 1,759 | 1,689 | 1,698 | -2.41% | 15,000 | 515億5128万 | +0.24% | 14.9 | 0.52 |
| 04/23 | 1,771 | 1,771 | 1,739 | 1,740 | -0.57% | 13,800 | 528億2640万 | +2.47% | 15.27 | 0.54 |
| 04/22 | 1,737 | 1,755 | 1,731 | 1,750 | +1.16% | 15,200 | 531億3000万 | +3% | 15.36 | 0.54 |
| 04/21 | 1,715 | 1,736 | 1,700 | 1,730 | +0.64% | 18,500 | 525億2280万 | +1.76% | 15.18 | 0.53 |
| 04/18 | 1,670 | 1,719 | 1,664 | 1,719 | +3.24% | 31,600 | 521億8884万 | +1.06% | 15.09 | 0.53 |
| 04/17 | 1,666 | 1,670 | 1,654 | 1,665 | -0.6% | 19,000 | 505億4940万 | -2.17% | 14.61 | 0.51 |
| 04/16 | 1,684 | 1,684 | 1,665 | 1,675 | +0.3% | 12,300 | 508億5300万 | -1.64% | 14.7 | 0.52 |
| 04/15 | 1,693 | 1,693 | 1,667 | 1,670 | -0.12% | 10,700 | 507億120万 | -2.11% | 14.66 | 0.52 |
| 04/14 | 1,667 | 1,682 | 1,657 | 1,672 | +0.3% | 14,300 | 507億6192万 | -2.22% | 14.68 | 0.52 |
| 04/11 | 1,630 | 1,670 | 1,599 | 1,667 | +0.06% | 18,000 | 506億1012万 | -2.8% | 14.63 | 0.52 |
| 04/10 | 1,670 | 1,672 | 1,627 | 1,666 | +4.45% | 23,500 | 505億7976万 | -3.25% | 14.62 | 0.51 |
| 04/09 | 1,586 | 1,614 | 1,564 | 1,595 | -1.12% | 49,600 | 484億2420万 | -7.64% | 14 | 0.49 |
| 04/08 | 1,567 | 1,623 | 1,549 | 1,613 | +5.63% | 41,000 | 489億7068万 | -6.98% | 14.16 | 0.5 |
| 04/07 | 1,462 | 1,574 | 1,456 | 1,527 | -3.42% | 70,400 | 463億5972万 | -12.19% | 13.4 | 0.47 |
| 04/04 | 1,580 | 1,606 | 1,571 | 1,581 | -2.77% | 94,800 | 479億9916万 | -9.55% | 13.88 | 0.49 |
| 04/03 | 1,607 | 1,634 | 1,600 | 1,626 | -1.87% | 34,200 | 493億6536万 | -7.24% | 14.27 | 0.5 |
| 04/02 | 1,694 | 1,694 | 1,657 | 1,657 | -1.66% | 22,200 | 503億652万 | -5.69% | 14.54 | 0.51 |
| 04/01 | 1,695 | 1,703 | 1,654 | 1,685 | +0.24% | 33,500 | 511億5660万 | -4.26% | 14.79 | 0.52 |
| 03/31 | 1,733 | 1,734 | 1,681 | 1,681 | -5.19% | 40,200 | 510億3516万 | -4.6% | 17.38 | 0.52 |
| 03/28 | 1,800 | 1,849 | 1,769 | 1,773 | -1.77% | 99,200 | 538億2828万 | +0.34% | 18.33 | 0.55 |
| 03/27 | 1,801 | 1,819 | 1,787 | 1,805 | -0.61% | 200,700 | 547億9980万 | +2.09% | 18.66 | 0.56 |
| 03/26 | 1,811 | 1,817 | 1,770 | 1,816 | +1% | 81,900 | 551億3376万 | +2.54% | 18.77 | 0.56 |
| 03/25 | 1,792 | 1,804 | 1,773 | 1,798 | +1.3% | 54,500 | 545億8728万 | +1.3% | 18.59 | 0.56 |
| 03/24 | 1,789 | 1,790 | 1,760 | 1,775 | -0.17% | 64,900 | 538億8900万 | -0.22% | 18.35 | 0.55 |
| 03/21 | 1,789 | 1,805 | 1,778 | 1,778 | -0.61% | 74,900 | 539億8008万 | -0.39% | 18.38 | 0.55 |
| 03/19 | 1,763 | 1,816 | 1,761 | 1,789 | +1.76% | 85,100 | 543億1404万 | -0.17% | 18.49 | 0.55 |
| 03/18 | 1,775 | 1,786 | 1,737 | 1,758 | -0.96% | 83,300 | 533億7288万 | -2.17% | 18.17 | 0.54 |
| 03/17 | 1,759 | 1,777 | 1,756 | 1,775 | +1.08% | 81,500 | 538億8900万 | -1.61% | 18.35 | 0.55 |
| 03/14 | 1,722 | 1,759 | 1,722 | 1,756 | +0.69% | 52,200 | 533億1216万 | -3.04% | 18.15 | 0.54 |
| 03/13 | 1,719 | 1,748 | 1,708 | 1,744 | +2.53% | 67,300 | 529億4784万 | -4.07% | 18.03 | 0.54 |
| 03/12 | 1,744 | 1,751 | 1,686 | 1,701 | -2.13% | 74,400 | 516億4236万 | -6.49% | 17.58 | 0.53 |
| 03/11 | 1,748 | 1,748 | 1,719 | 1,738 | -1.7% | 52,100 | 527億6568万 | -4.51% | 17.97 | 0.54 |
| 03/10 | 1,805 | 1,805 | 1,765 | 1,768 | -2.21% | 57,300 | 536億7648万 | -2.91% | 18.28 | 0.55 |
| 03/07 | 1,795 | 1,839 | 1,758 | 1,808 | -0.99% | 62,600 | 548億9088万 | -0.71% | 18.69 | 0.56 |
| 03/06 | 1,811 | 1,849 | 1,811 | 1,826 | +1.5% | 56,400 | 554億3736万 | +0.33% | 18.88 | 0.56 |
| 03/05 | 1,778 | 1,810 | 1,766 | 1,799 | +1.93% | 33,900 | 546億1764万 | -1.05% | 18.6 | 0.56 |
| 03/04 | 1,755 | 1,777 | 1,732 | 1,765 | +1.03% | 43,600 | 535億8540万 | -2.81% | 18.24 | 0.55 |
| 03/03 | 1,798 | 1,798 | 1,718 | 1,747 | +0.34% | 67,900 | 530億3892万 | -3.75% | 18.06 | 0.54 |
| 02/28 | 1,727 | 1,746 | 1,715 | 1,741 | +0.93% | 36,700 | 528億5676万 | -4.08% | 18 | 0.54 |
| 02/27 | 1,706 | 1,732 | 1,706 | 1,725 | +0.58% | 34,900 | 523億7100万 | -4.96% | 17.83 | 0.53 |
| 02/26 | 1,731 | 1,733 | 1,691 | 1,715 | -0.98% | 31,500 | 520億6740万 | -5.56% | 17.73 | 0.53 |
| 02/25 | 1,728 | 1,735 | 1,693 | 1,732 | -0.8% | 34,700 | 525億8352万 | -4.68% | 17.9 | 0.54 |
| 02/21 | 1,780 | 1,780 | 1,726 | 1,746 | -2.18% | 25,000 | 530億856万 | -3.91% | 18.05 | 0.54 |
| 02/20 | 1,815 | 1,838 | 1,775 | 1,785 | -1.76% | 17,000 | 541億9260万 | -1.76% | 18.45 | 0.55 |
| 02/19 | 1,856 | 1,885 | 1,815 | 1,817 | -2.47% | 23,200 | 551億6412万 | +0.06% | 18.78 | 0.56 |
| 02/18 | 1,900 | 1,903 | 1,858 | 1,863 | -2.72% | 13,200 | 565億6068万 | +2.81% | 19.26 | 0.58 |
| 02/17 | 1,923 | 1,936 | 1,901 | 1,915 | 0% | 17,700 | 581億3940万 | +5.98% | 19.8 | 0.59 |
| 02/14 | 1,918 | 1,931 | 1,893 | 1,915 | -0.16% | 30,700 | 581億3940万 | +6.39% | 19.8 | 0.59 |
| 02/13 | 1,943 | 1,965 | 1,912 | 1,918 | -1.44% | 24,900 | 582億3048万 | +6.97% | 19.83 | 0.59 |
| 02/12 | 1,943 | 1,964 | 1,936 | 1,946 | +0.88% | 18,100 | 590億8056万 | +8.96% | 20.12 | 0.6 |
| 02/10 | 1,917 | 1,960 | 1,917 | 1,929 | +0.63% | 15,300 | 585億6444万 | +8.49% | 19.94 | 0.6 |
| 02/07 | 1,950 | 1,961 | 1,911 | 1,917 | -2.49% | 22,600 | 582億12万 | +8.18% | 19.82 | 0.59 |
| 02/06 | 1,891 | 1,968 | 1,873 | 1,966 | +2.5% | 44,700 | 596億8776万 | +11.26% | 20.32 | 0.61 |
| 02/05 | 1,815 | 1,980 | 1,815 | 1,918 | +7.75% | 156,200 | 582億3048万 | +9.04% | 19.83 | 0.59 |
| 02/04 | 1,760 | 1,864 | 1,734 | 1,780 | +3.25% | 86,500 | 540億4080万 | +1.54% | 18.4 | 0.55 |
| 02/03 | 1,769 | 1,769 | 1,724 | 1,724 | -2.6% | 21,800 | 523億4064万 | -1.6% | 17.82 | 0.53 |
| 01/31 | 1,769 | 1,770 | 1,754 | 1,770 | 0% | 7,500 | 537億3720万 | +0.91% | 18.3 | 0.55 |
| 01/30 | 1,758 | 1,774 | 1,741 | 1,770 | +0.34% | 11,300 | 537億3720万 | +0.91% | 18.3 | 0.55 |
| 01/29 | 1,798 | 1,798 | 1,764 | 1,764 | -1.07% | 6,800 | 535億5504万 | +0.63% | 18.23 | 0.54 |
| 01/28 | 1,759 | 1,784 | 1,759 | 1,783 | +1.83% | 11,300 | 541億3188万 | +1.77% | 18.43 | 0.55 |
| 01/27 | 1,771 | 1,771 | 1,735 | 1,751 | +0.11% | 9,700 | 531億6036万 | 0% | 18.1 | 0.54 |
| 01/24 | 1,728 | 1,757 | 1,728 | 1,749 | +1.45% | 16,000 | 530億9964万 | -0.11% | 18.08 | 0.54 |
| 01/23 | 1,745 | 1,745 | 1,704 | 1,724 | -1.49% | 17,900 | 523億4064万 | -1.6% | 17.82 | 0.53 |
| 01/22 | 1,755 | 1,760 | 1,743 | 1,750 | -0.28% | 10,100 | 531億3000万 | -0.23% | 18.09 | 0.54 |
| 01/21 | 1,743 | 1,759 | 1,732 | 1,755 | +1.15% | 11,800 | 532億8180万 | +0.06% | 18.14 | 0.54 |
| 01/20 | 1,740 | 1,749 | 1,730 | 1,735 | -0.23% | 9,100 | 526億7460万 | -1.08% | 17.93 | 0.54 |
| 01/17 | 1,727 | 1,755 | 1,718 | 1,739 | -0.17% | 13,300 | 527億9604万 | -0.86% | 17.98 | 0.54 |
| 01/16 | 1,748 | 1,764 | 1,742 | 1,742 | -0.34% | 12,200 | 528億8712万 | -0.85% | 18.01 | 0.54 |
| 01/15 | 1,729 | 1,748 | 1,726 | 1,748 | +0.92% | 10,800 | 530億6928万 | -0.74% | 18.07 | 0.54 |
| 01/14 | 1,714 | 1,748 | 1,713 | 1,732 | +0.17% | 14,700 | 525億8352万 | -1.76% | 17.9 | 0.54 |
| 01/10 | 1,730 | 1,743 | 1,703 | 1,729 | -0.4% | 28,200 | 524億9244万 | -2.04% | 17.87 | 0.53 |
| 01/09 | 1,739 | 1,755 | 1,727 | 1,736 | -0.63% | 16,000 | 527億496万 | -1.64% | 17.94 | 0.54 |
| 01/08 | 1,758 | 1,759 | 1,742 | 1,747 | -0.63% | 12,600 | 530億3892万 | -0.91% | 18.06 | 0.54 |
| 01/07 | 1,733 | 1,773 | 1,708 | 1,758 | +1.44% | 32,900 | 533億7288万 | -0.11% | 18.17 | 0.54 |
| 01/06 | 1,780 | 1,780 | 1,733 | 1,733 | -1.98% | 28,600 | 526億1388万 | -1.2% | 17.91 | 0.54 |
| 2024 | ||||||||||
| 12/30 | 1,791 | 1,809 | 1,768 | 1,768 | -1.72% | 11,600 | 536億7648万 | +1.03% | 18.28 | 0.56 |
| 12/27 | 1,783 | 1,812 | 1,773 | 1,799 | +1.52% | 27,000 | 546億1764万 | +3.09% | 18.6 | 0.57 |
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 | 1,360 6/5 | 955 11/14 | 75,800 5/24 | - | - | +9.49% 2/19 | -10.02% 11/13 |
| 2008年 3月期 | 1,310 5/14 5/7 | 803 1/22 | 54,800 5/30 | - | - | +11.17% 10/5 | -15.3% 1/22 |
| 2009年 3月期 | 1,001 4/8 4/3 | 605 10/10 | 37,400 1/8 | - | - | +18.42% 11/28 | -28.76% 10/10 |
| 2010年 3月期 | 757 4/1 | 552 2/8 | 99,200 1/25 | - | - | +4.39% 12/24 | -7.66% 11/19 |
| 2011年 3月期 | 590 4/27 | 390 3/15 | 72,400 5/6 | 179億1240万 | 118億4040万 | +5.12% 1/19 | -15.18% 3/15 |
| 2012年 3月期 | 558 3/27 | 408 8/9 | 27,700 6/3 | 169億4088万 | 123億8688万 | +7.91% 12/2 | -8.45% 8/9 |
| 2013年 3月期 | 1,500 3/7 | 458 5/25 | 753,500 3/5 | 455億4000万 | 139億488万 | +84.52% 3/7 | -5.65% 4/2 |
| 2014年 3月期 | 1,267 4/11 | 741 6/7 | 275,600 4/9 | 384億6612万 | 224億9676万 | +19.23% 9/19 | -22.36% 6/7 |
| 2015年 3月期 | 1,125 4/2 | 927 10/17 | 53,700 11/4 | 341億5500万 | 281億4372万 | +7.81% 11/4 | -8.6% 10/17 |
| 2016年 3月期 | 1,073 8/19 | 671 2/12 | 68,700 2/1 | 325億7628万 | 203億7156万 | +5.77% 3/30 | -16.03% 2/12 |
| 2017年 3月期 | 815 3/3 | 585 7/8 7/7 | 261,400 10/24 | 247億4340万 | 177億6060万 | +10.74% 10/27 10/24 | -9.6% 6/24 |
| 2018年 3月期 | 1,302 1/29 | 712 4/6 | 487,800 1/29 | 395億2872万 | 216億1632万 | +13.96% 9/28 | -13.74% 2/14 |
| 2019年 3月期 | 1,065 4/5 | 696 12/25 | 174,700 2/8 | 323億3340万 | 211億3056万 | +11.07% 2/12 | -15.27% 12/25 |
| 2020年 3月期 | 1,145 2/6 | 680 3/17 | 132,600 3/30 | 347億6220万 | 206億4480万 | +10% 4/16 | -24.26% 3/16 |
| 2021年 3月期 | 1,039 3/18 | 760 4/6 | 150,700 3/29 | 315億4404万 | 230億7360万 | +7.59% 9/8 | -5.52% 7/10 |
| 2022年 3月期 | 1,026 9/16 | 923 5/27 | 149,200 3/25 | 311億4936万 | 280億2228万 | +6.11% 9/14 | -3.63% 10/5 |
| 2023年 3月期 | 1,065 3/9 | 900 10/28 | 170,600 3/10 | 323億3340万 | 273億2400万 | +9.92% 2/24 | -3.76% 6/29 |
| 2024年 3月期 | 1,277 3/22 | 938 5/31 | 290,300 5/9 | 387億6972万 | 284億7768万 | +9.22% 1/5 | -5.34% 5/31 |
| 2025年 3月期 | 1,980 2/5 | 1,194 4/2 | 390,900 6/10 | 601億1280万 | 362億4984万 | +21.91% 6/10 | -15.81% 8/5 |
| 最新 | 1,865 2025/5/30 | 11,200 | 566億2140万 | +4.07% 1,792 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/27 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 51%（1.51倍）
- 2025/05/30 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
316円（2001/01/15） - 490%（5.9倍）
1,865円（5/30）