株価チャート
株価
5/27
- 前日 (5/26)
- 5,620
- 始値
- 5,640
- 高値
- 5,640
- 安値
- 5,580
- 終値 -0.36%
- 5,600
- 出来高 -41.57%
- 25,300
乖離率
- 株価（5日）
移動平均値 - +0.9%
5,550 - 株価（25日）
移動平均値 - -4.24%
5,848 - 出来高（5日）
移動平均値 - -22.2%
32,520
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 | 5,640 | 5,640 | 5,580 | 5,600 | -0.36% | 25,300 | 1067億5822万 | -4.24% | 97.05 | 2.34 |
| 05/26 | 5,520 | 5,630 | 5,520 | 5,620 | +2% | 43,300 | 1071億3950万 | -4.18% | 97.4 | 2.35 |
| 05/23 | 5,530 | 5,540 | 5,500 | 5,510 | 0% | 26,000 | 1050億4246万 | -6.36% | 95.49 | 2.3 |
| 05/22 | 5,510 | 5,520 | 5,470 | 5,510 | 0% | 31,700 | 1050億4246万 | -6.67% | 95.49 | 2.3 |
| 05/21 | 5,550 | 5,570 | 5,500 | 5,510 | -0.72% | 36,300 | 1050億4246万 | -6.97% | 95.49 | 2.3 |
| 05/20 | 5,610 | 5,620 | 5,550 | 5,550 | -1.25% | 27,200 | 1058億502万 | -6.58% | 96.18 | 2.32 |
| 05/19 | 5,630 | 5,660 | 5,570 | 5,620 | -0.53% | 32,000 | 1071億3950万 | -5.64% | 97.4 | 2.35 |
| 05/16 | 5,600 | 5,660 | 5,580 | 5,650 | +0.89% | 26,800 | 1077億1141万 | -5.22% | 97.92 | 2.36 |
| 05/15 | 5,560 | 5,630 | 5,540 | 5,600 | +0.72% | 38,200 | 1067億5822万 | -6.1% | 97.05 | 2.34 |
| 05/14 | 5,610 | 5,620 | 5,540 | 5,560 | -0.89% | 51,400 | 1059億9566万 | -6.68% | 96.36 | 2.32 |
| 05/13 | 5,720 | 5,720 | 5,540 | 5,610 | -5.24% | 151,800 | 1069億4886万 | -5.83% | 97.22 | 2.34 |
| 05/12 | 5,950 | 5,970 | 5,900 | 5,920 | -1.17% | 19,300 | 1128億5869万 | -0.62% | 102.6 | 2.47 |
| 05/09 | 6,000 | 6,000 | 5,920 | 5,990 | 0% | 20,100 | 1141億9316万 | +0.74% | 103.81 | 2.5 |
| 05/08 | 6,010 | 6,010 | 5,880 | 5,990 | +0.84% | 38,100 | 1141億9316万 | +0.79% | 103.81 | 2.5 |
| 05/07 | 5,840 | 5,980 | 5,840 | 5,940 | +1.54% | 33,800 | 1132億3996万 | -0.02% | 102.94 | 2.48 |
| 05/02 | 5,880 | 5,930 | 5,770 | 5,850 | -0.51% | 47,700 | 1115億2421万 | -1.53% | 101.38 | 2.44 |
| 05/01 | 5,940 | 5,940 | 5,860 | 5,880 | -1.01% | 19,800 | 1120億9613万 | -0.94% | 101.9 | 2.46 |
| 04/30 | 6,060 | 6,060 | 5,900 | 5,940 | -1.16% | 34,600 | 1132億3996万 | +0.15% | 102.94 | 2.48 |
| 04/28 | 6,010 | 6,090 | 6,010 | 6,010 | 0% | 27,000 | 1145億7444万 | +1.47% | 104.16 | 2.51 |
| 04/25 | 6,100 | 6,120 | 6,000 | 6,010 | -2.59% | 30,300 | 1145億7444万 | +1.64% | 104.16 | 2.51 |
| 04/24 | 6,390 | 6,390 | 6,130 | 6,170 | -3.44% | 31,500 | 1176億2468万 | +4.42% | 106.93 | 2.58 |
| 04/23 | 6,340 | 6,410 | 6,310 | 6,390 | -0.16% | 29,000 | 1218億1875万 | +8.32% | 110.74 | 2.67 |
| 04/22 | 6,350 | 6,440 | 6,310 | 6,400 | +1.91% | 43,000 | 1220億939万 | +8.84% | 110.91 | 2.67 |
| 04/21 | 6,150 | 6,280 | 6,130 | 6,280 | +3.12% | 50,800 | 1197億2171万 | +7.19% | 108.83 | 2.62 |
| 04/18 | 6,070 | 6,100 | 6,040 | 6,090 | +1% | 12,800 | 1160億9956万 | +4.23% | 105.54 | 2.55 |
| 04/17 | 6,080 | 6,090 | 6,000 | 6,030 | -0.82% | 22,400 | 1149億5572万 | +3.34% | 104.5 | 2.52 |
| 04/16 | 6,010 | 6,120 | 6,010 | 6,080 | +1.16% | 33,000 | 1159億892万 | +4.31% | 105.37 | 2.54 |
| 04/15 | 6,040 | 6,060 | 5,990 | 6,010 | +0.33% | 20,400 | 1145億7444万 | +3.25% | 104.16 | 2.51 |
| 04/14 | 5,990 | 6,090 | 5,960 | 5,990 | +0.5% | 37,600 | 1141億9316万 | +2.99% | 103.81 | 2.5 |
| 04/11 | 5,850 | 5,970 | 5,810 | 5,960 | +0.68% | 41,500 | 1136億2124万 | +2.6% | 103.29 | 2.49 |
| 04/10 | 5,830 | 5,940 | 5,780 | 5,920 | +2.96% | 51,000 | 1128億5869万 | +1.98% | 102.6 | 2.47 |
| 04/09 | 5,740 | 5,790 | 5,600 | 5,750 | +0.17% | 42,900 | 1096億1781万 | -0.86% | 99.65 | 2.4 |
| 04/08 | 5,540 | 5,760 | 5,500 | 5,740 | +5.51% | 48,900 | 1094億2717万 | -1.09% | 99.48 | 2.4 |
| 04/07 | 5,400 | 5,550 | 5,290 | 5,440 | -1.63% | 67,000 | 1037億798万 | -6.35% | 94.28 | 2.27 |
| 04/04 | 5,590 | 5,610 | 5,490 | 5,530 | -1.43% | 42,700 | 1054億2374万 | -5.1% | 95.84 | 2.31 |
| 04/03 | 5,560 | 5,670 | 5,530 | 5,610 | -0.88% | 44,900 | 1069億4886万 | -3.97% | 97.22 | 2.34 |
| 04/02 | 5,930 | 5,930 | 5,660 | 5,660 | -4.23% | 46,800 | 1079億205万 | -3.28% | 98.09 | 2.37 |
| 04/01 | 5,970 | 6,150 | 5,910 | 5,910 | -0.34% | 53,400 | 1126億6805万 | +0.89% | 102.42 | 2.47 |
| 03/31 | 5,890 | 5,970 | 5,790 | 5,930 | -0.17% | 50,300 | 1130億4933万 | +1.33% | 51.74 | 2.48 |
| 03/28 | 5,760 | 6,000 | 5,730 | 5,940 | +3.48% | 148,200 | 1132億3996万 | +1.64% | 51.82 | 2.48 |
| 03/27 | 5,740 | 5,780 | 5,720 | 5,740 | 0% | 130,700 | 1094億2717万 | -1.71% | 50.08 | 2.4 |
| 03/26 | 5,760 | 5,760 | 5,720 | 5,740 | 0% | 60,900 | 1094億2717万 | -1.78% | 50.08 | 2.4 |
| 03/25 | 5,780 | 5,790 | 5,740 | 5,740 | -0.52% | 50,500 | 1094億2717万 | -1.88% | 50.08 | 2.4 |
| 03/24 | 5,900 | 5,910 | 5,770 | 5,770 | -2.2% | 84,200 | 1099億9909万 | -1.45% | 50.34 | 2.41 |
| 03/21 | 5,900 | 5,920 | 5,900 | 5,900 | -0.34% | 34,900 | 1124億7741万 | +0.7% | 51.48 | 2.47 |
| 03/19 | 5,900 | 5,930 | 5,890 | 5,920 | +0.17% | 34,400 | 1128億5869万 | +1.13% | 51.65 | 2.47 |
| 03/18 | 5,930 | 5,970 | 5,910 | 5,910 | +0.34% | 31,700 | 1126億6805万 | +0.94% | 51.56 | 2.47 |
| 03/17 | 5,880 | 5,910 | 5,850 | 5,890 | +0.17% | 31,700 | 1122億8677万 | +0.58% | 51.39 | 2.46 |
| 03/14 | 5,850 | 5,930 | 5,850 | 5,880 | -0.17% | 27,500 | 1120億9613万 | +0.39% | 51.3 | 2.46 |
| 03/13 | 5,870 | 5,920 | 5,870 | 5,890 | +0.34% | 35,500 | 1122億8677万 | +0.56% | 51.39 | 2.46 |
| 03/12 | 5,920 | 5,930 | 5,850 | 5,870 | -0.34% | 22,200 | 1119億549万 | +0.17% | 51.21 | 2.45 |
| 03/11 | 5,870 | 5,900 | 5,780 | 5,890 | +0.17% | 36,400 | 1122億8677万 | +0.41% | 51.39 | 2.46 |
| 03/10 | 5,840 | 5,920 | 5,830 | 5,880 | +1.03% | 34,000 | 1120億9613万 | +0.1% | 51.3 | 2.46 |
| 03/07 | 5,820 | 5,860 | 5,770 | 5,820 | -0.51% | 25,400 | 1109億5229万 | -1.07% | 50.78 | 2.43 |
| 03/06 | 5,790 | 5,870 | 5,790 | 5,850 | +1.04% | 24,900 | 1115億2421万 | -0.75% | 51.04 | 2.44 |
| 03/05 | 5,850 | 5,870 | 5,780 | 5,790 | -0.69% | 34,600 | 1103億8037万 | -1.95% | 50.52 | 2.42 |
| 03/04 | 5,900 | 5,920 | 5,820 | 5,830 | -1.02% | 21,600 | 1111億4293万 | -1.4% | 50.86 | 2.44 |
| 03/03 | 5,940 | 5,940 | 5,880 | 5,890 | 0% | 34,600 | 1122億8677万 | -0.47% | 51.39 | 2.46 |
| 02/28 | 5,900 | 5,920 | 5,860 | 5,890 | -0.17% | 38,100 | 1122億8677万 | -0.54% | 51.39 | 2.46 |
| 02/27 | 5,880 | 5,930 | 5,850 | 5,900 | +0.68% | 27,100 | 1124億7741万 | -0.51% | 51.48 | 2.47 |
| 02/26 | 5,840 | 5,910 | 5,840 | 5,860 | +0.51% | 22,900 | 1117億1485万 | -1.28% | 51.13 | 2.45 |
| 02/25 | 5,750 | 5,840 | 5,730 | 5,830 | +1.39% | 27,300 | 1111億4293万 | -1.92% | 50.86 | 2.44 |
| 02/21 | 5,750 | 5,750 | 5,710 | 5,750 | +0.17% | 19,300 | 1096億1781万 | -3.43% | 50.17 | 2.4 |
| 02/20 | 5,820 | 5,820 | 5,720 | 5,740 | -1.37% | 34,400 | 1094億2717万 | -3.82% | 50.08 | 2.4 |
| 02/19 | 5,860 | 5,860 | 5,810 | 5,820 | -0.51% | 14,600 | 1109億5229万 | -2.71% | 50.78 | 2.43 |
| 02/18 | 5,860 | 5,880 | 5,850 | 5,850 | -0.51% | 10,900 | 1115億2421万 | -2.35% | 51.04 | 2.44 |
| 02/17 | 5,890 | 5,970 | 5,860 | 5,880 | 0% | 20,300 | 1120億9613万 | -2.03% | 51.3 | 2.46 |
| 02/14 | 5,890 | 5,910 | 5,850 | 5,880 | +0.34% | 15,900 | 1120億9613万 | -2.26% | 51.3 | 2.46 |
| 02/13 | 5,800 | 5,900 | 5,790 | 5,860 | +1.38% | 26,000 | 1117億1485万 | -2.9% | 51.13 | 2.45 |
| 02/12 | 5,900 | 5,910 | 5,630 | 5,780 | -2.69% | 75,100 | 1101億8973万 | -4.57% | 50.43 | 2.42 |
| 02/10 | 5,980 | 6,040 | 5,910 | 5,940 | +0.17% | 38,100 | 1132億3996万 | -2.3% | 51.82 | 2.48 |
| 02/07 | 5,960 | 6,000 | 5,930 | 5,930 | 0% | 21,600 | 1130億4933万 | -2.85% | 51.74 | 2.48 |
| 02/06 | 5,890 | 5,950 | 5,890 | 5,930 | +0.85% | 12,500 | 1130億4933万 | -3.33% | 51.74 | 2.48 |
| 02/05 | 5,960 | 5,970 | 5,880 | 5,880 | -1.34% | 27,900 | 1120億9613万 | -4.59% | 51.3 | 2.46 |
| 02/04 | 6,120 | 6,120 | 5,960 | 5,960 | -1.16% | 43,900 | 1136億2124万 | -3.78% | 52 | 2.49 |
| 02/03 | 6,090 | 6,090 | 6,010 | 6,030 | -0.99% | 35,500 | 1149億5572万 | -3.12% | 52.61 | 2.52 |
| 01/31 | 6,070 | 6,090 | 6,040 | 6,090 | 0% | 17,600 | 1160億9956万 | -2.54% | 53.13 | 2.55 |
| 01/30 | 6,080 | 6,110 | 6,050 | 6,090 | 0% | 16,200 | 1160億9956万 | -2.9% | 53.13 | 2.55 |
| 01/29 | 6,140 | 6,160 | 6,070 | 6,090 | -0.65% | 23,600 | 1160億9956万 | -3.41% | 53.13 | 2.55 |
| 01/28 | 6,050 | 6,130 | 6,030 | 6,130 | +2.17% | 22,600 | 1168億6212万 | -3.19% | 53.48 | 2.56 |
| 01/27 | 5,960 | 6,030 | 5,960 | 6,000 | +0.67% | 19,400 | 1143億8380万 | -5.57% | 52.35 | 2.51 |
| 01/24 | 6,010 | 6,040 | 5,960 | 5,960 | -0.33% | 25,400 | 1136億2124万 | -6.58% | 52 | 2.49 |
| 01/23 | 6,080 | 6,080 | 5,970 | 5,980 | -1.64% | 32,600 | 1140億252万 | -6.74% | 52.17 | 2.5 |
| 01/22 | 6,140 | 6,140 | 6,040 | 6,080 | +0.16% | 23,900 | 1159億892万 | -5.62% | 53.05 | 2.54 |
| 01/21 | 6,060 | 6,110 | 6,060 | 6,070 | +0.33% | 16,700 | 1157億1828万 | -6.15% | 52.96 | 2.54 |
| 01/20 | 6,070 | 6,080 | 6,010 | 6,050 | -0.33% | 23,400 | 1153億3700万 | -6.81% | 52.78 | 2.53 |
| 01/17 | 6,150 | 6,150 | 6,060 | 6,070 | -0.65% | 17,500 | 1157億1828万 | -6.9% | 52.96 | 2.54 |
| 01/16 | 6,130 | 6,200 | 6,090 | 6,110 | +0.49% | 22,400 | 1164億8084万 | -6.66% | 53.31 | 2.55 |
| 01/15 | 6,050 | 6,130 | 6,050 | 6,080 | +0.5% | 22,300 | 1159億892万 | -7.46% | 53.05 | 2.54 |
| 01/14 | 6,140 | 6,140 | 6,030 | 6,050 | -1.47% | 44,700 | 1153億3700万 | -8.25% | 52.78 | 2.53 |
| 01/10 | 6,210 | 6,210 | 6,120 | 6,140 | -1.44% | 29,000 | 1170億5276万 | -7.18% | 53.57 | 2.57 |
| 01/09 | 6,350 | 6,350 | 6,230 | 6,230 | -1.89% | 22,900 | 1187億6852万 | -6% | 54.35 | 2.6 |
| 01/08 | 6,370 | 6,370 | 6,270 | 6,350 | -0.78% | 40,400 | 1210億5619万 | -4.37% | 55.4 | 2.65 |
| 01/07 | 6,420 | 6,430 | 6,340 | 6,400 | +0.47% | 24,500 | 1220億939万 | -3.73% | 55.84 | 2.67 |
| 01/06 | 6,520 | 6,550 | 6,370 | 6,370 | -2.3% | 39,800 | 1214億3747万 | -4.2% | 55.58 | 2.66 |
| 2024 | ||||||||||
| 12/30 | 6,720 | 6,720 | 6,500 | 6,520 | -2.54% | 38,200 | 1242億9707万 | -2.01% | 56.88 | 2.73 |
| 12/27 | 6,680 | 6,740 | 6,650 | 6,690 | +0.6% | 26,800 | 1275億3794万 | +0.59% | 58.37 | 2.8 |
| 12/26 | 6,630 | 6,680 | 6,610 | 6,650 | 0% | 24,700 | 1267億7538万 | +0.09% | 58.02 | 2.78 |
| 12/25 | 6,710 | 6,710 | 6,600 | 6,650 | -0.89% | 27,300 | 1267億7538万 | +0.15% | 58.02 | 2.78 |
| 12/24 | 6,680 | 6,710 | 6,650 | 6,710 | +0.75% | 20,200 | 1279億1922万 | +1.12% | 58.54 | 2.81 |
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 | 2,400 4/10 4/7 | 1,480 11/22 | 286,800 2/14 | - | - | +7.38% 1/19 | -10.73% 8/8 |
| 2008年 3月期 | 1,608 4/2 | 1,205 1/22 | 159,600 3/25 | - | - | +4.45% 10/15 | -10.13% 1/22 |
| 2009年 3月期 | 1,420 3/24 | 974 10/10 | 257,800 3/25 | - | - | +9.39% 3/24 | -19.6% 10/10 |
| 2010年 3月期 | 1,413 3/25 3/24 | 1,262 11/27 | 324,200 3/26 | - | - | +3.72% 1/21 | -2.84% 5/7 |
| 2011年 3月期 | 1,655 3/10 | 1,218 10/21 | 415,700 3/28 | 315億4926万 | 232億1873万 | +8.39% 3/4 | -14.17% 3/15 |
| 2012年 3月期 | 1,695 3/8 3/5 | 1,393 8/9 | 286,600 3/27 | 323億1178万 | 265億5475万 | +5.73% 1/4 | -6.25% 4/4 |
| 2013年 3月期 | 1,755 3/19 | 1,432 10/15 | 327,500 3/26 | 334億5556万 | 272億9821万 | +4.97% 1/11 | -7.7% 4/2 |
| 2014年 3月期 | 1,917 3/25 | 1,451 6/7 | 280,900 3/26 | 365億4562万 | 276億6041万 | +9.83% 1/20 | -6.2% 5/27 |
| 2015年 3月期 | 2,550 12/30 | 1,727 5/19 | 303,600 3/26 | 486億1311万 | 329億2347万 | +14.04% 12/29 | -6.51% 10/17 |
| 2016年 3月期 | 2,994 12/8 | 2,017 8/25 | 284,200 3/28 | 570億7752万 | 384億5202万 | +12.47% 12/3 | -11.39% 8/25 |
| 2017年 3月期 | 4,595 3/22 | 2,604 6/24 | 260,100 3/29 | 875億9893万 | 496億4257万 | +10% 11/8 | -6.24% 4/14 |
| 2018年 3月期 | 4,440 5/9 5/8 | 3,650 2/16 | 232,800 3/28 | 846億4401万 | 695億8348万 | +5.43% 9/19 | -7.63% 2/15 |
| 2019年 3月期 | 3,995 4/9 | 3,335 12/25 | 236,900 3/26 | 761億6055万 | 635億7833万 | +5.33% 3/5 | -11.17% 12/25 |
| 2020年 3月期 | 5,130 1/16 | 3,025 3/13 | 270,800 3/9 | 977億9815万 | 576億6850万 | +10.23% 3/25 | -23.36% 3/13 |
| 2021年 3月期 | 4,060 5/28 | 3,125 7/31 | 173,600 3/29 | 773億9971万 | 595億7490万 | +6.48% 5/13 | -9.86% 7/31 |
| 2022年 3月期 | 3,775 10/6 | 3,370 5/13 | 146,000 9/28 | 719億6647万 | 642億4557万 | +3.91% 4/8 | -4.67% 11/30 |
| 2023年 3月期 | 4,195 3/9 | 3,605 4/1 | 141,000 9/28 | 799億7334万 | 687億2560万 | +5.74% 7/14 | -4.81% 8/9 |
| 2024年 3月期 | 6,340 1/17 | 4,015 4/6 | 175,500 11/7 | 1208億6555万 | 765億4183万 | +14.72% 1/15 | -6.61% 2/15 |
| 2025年 3月期 | 6,980 10/10 | 5,060 5/14 | 177,300 9/27 | 1330億6649万 | 964億6367万 | +13.52% 10/9 | -11.61% 8/5 |
| 最新 | 5,600 2025/5/27 | 25,300 | 1067億5822万 | -4.24% 5,848 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/05/27 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
974円（2008/10/10） - 475%（5.75倍）
5,600円（5/27）