株価チャート
株価
5/23
- 前日 (5/22)
- 1,126
- 始値
- 1,119
- 高値
- 1,126
- 安値
- 1,119
- 終値 ±0%
- 1,126
- 出来高 -73.55%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -0.62%
1,133 - 株価（25日）
移動平均値 - -2.34%
1,153 - 出来高（5日）
移動平均値 - -53.22%
6,840
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 | 1,119 | 1,126 | 1,119 | 1,126 | 0% | 3,200 | 123億4188万 | -2.34% | 173.44 | 0.47 |
| 05/22 | 1,138 | 1,138 | 1,114 | 1,126 | -1.05% | 12,100 | 123億4188万 | -2.34% | 173.44 | 0.47 |
| 05/21 | 1,136 | 1,139 | 1,121 | 1,138 | +0.09% | 5,900 | 124億7341万 | -1.47% | 175.29 | 0.47 |
| 05/20 | 1,136 | 1,137 | 1,132 | 1,137 | +0.09% | 3,400 | 124億6245万 | -1.64% | 175.14 | 0.47 |
| 05/19 | 1,143 | 1,145 | 1,128 | 1,136 | +1.25% | 9,600 | 124億5149万 | -1.82% | 174.98 | 0.47 |
| 05/16 | 1,153 | 1,155 | 1,085 | 1,122 | -2.69% | 30,500 | 122億9804万 | -3.03% | 172.83 | 0.47 |
| 05/15 | 1,155 | 1,157 | 1,152 | 1,153 | -0.52% | 1,500 | 126億3783万 | -0.35% | 177.6 | 0.48 |
| 05/14 | 1,168 | 1,168 | 1,153 | 1,159 | -0.77% | 6,900 | 127億359万 | +0.26% | 178.53 | 0.48 |
| 05/13 | 1,155 | 1,194 | 1,140 | 1,168 | -0.51% | 57,000 | 128億224万 | +1.21% | 179.91 | 0.49 |
| 05/12 | 1,160 | 1,176 | 1,151 | 1,174 | +1.38% | 9,600 | 128億6800万 | +1.82% | 180.84 | 0.49 |
| 05/09 | 1,155 | 1,158 | 1,149 | 1,158 | +0.35% | 5,100 | 126億9263万 | +0.61% | 178.37 | 0.48 |
| 05/08 | 1,156 | 1,156 | 1,154 | 1,154 | -0.26% | 400 | 126億4879万 | +0.17% | 177.76 | 0.48 |
| 05/07 | 1,168 | 1,168 | 1,156 | 1,157 | -0.94% | 2,000 | 126億8167万 | +0.43% | 178.22 | 0.48 |
| 05/02 | 1,164 | 1,168 | 1,155 | 1,168 | +0.34% | 1,800 | 128億224万 | +1.3% | 179.91 | 0.49 |
| 05/01 | 1,158 | 1,164 | 1,158 | 1,164 | -0.26% | 1,000 | 127億5840万 | +0.95% | 179.3 | 0.48 |
| 04/30 | 1,163 | 1,168 | 1,160 | 1,167 | +0.6% | 2,900 | 127億9128万 | +1.13% | 179.76 | 0.48 |
| 04/28 | 1,157 | 1,162 | 1,157 | 1,160 | -0.26% | 600 | 127億1455万 | +0.52% | 178.68 | 0.48 |
| 04/25 | 1,158 | 1,163 | 1,156 | 1,163 | +0.17% | 1,200 | 127億4743万 | +0.78% | 179.14 | 0.48 |
| 04/24 | 1,173 | 1,173 | 1,161 | 1,161 | -0.85% | 7,400 | 127億2551万 | +0.61% | 178.83 | 0.48 |
| 04/23 | 1,163 | 1,171 | 1,158 | 1,171 | +0.69% | 6,900 | 128億3512万 | +1.39% | 180.37 | 0.49 |
| 04/22 | 1,153 | 1,163 | 1,153 | 1,163 | +0.87% | 3,100 | 127億4743万 | +0.78% | 179.14 | 0.48 |
| 04/21 | 1,144 | 1,180 | 1,140 | 1,153 | +0.61% | 8,400 | 126億3783万 | 0% | 177.6 | 0.48 |
| 04/18 | 1,146 | 1,150 | 1,140 | 1,146 | +0.09% | 6,300 | 125億6110万 | -0.61% | 176.52 | 0.48 |
| 04/17 | 1,155 | 1,155 | 1,141 | 1,145 | -0.17% | 2,800 | 125億5014万 | -0.69% | 176.37 | 0.48 |
| 04/16 | 1,146 | 1,147 | 1,142 | 1,147 | +0.09% | 1,900 | 125億7206万 | -0.52% | 176.68 | 0.48 |
| 04/15 | 1,171 | 1,171 | 1,135 | 1,146 | -2.3% | 6,500 | 125億6110万 | -0.43% | 176.52 | 0.48 |
| 04/14 | 1,136 | 1,173 | 1,136 | 1,173 | +1.03% | 7,500 | 128億5704万 | +2% | 180.68 | 0.49 |
| 04/11 | 1,136 | 1,161 | 1,132 | 1,161 | 0% | 3,500 | 127億2551万 | +1.13% | 178.83 | 0.48 |
| 04/10 | 1,179 | 1,179 | 1,147 | 1,161 | +2.47% | 5,800 | 127億2551万 | +1.31% | 178.83 | 0.48 |
| 04/09 | 1,132 | 1,135 | 1,100 | 1,133 | +0.09% | 7,100 | 124億1861万 | -1.05% | 174.52 | 0.47 |
| 04/08 | 1,117 | 1,137 | 1,117 | 1,132 | +2.35% | 4,100 | 124億765万 | -1.05% | 174.37 | 0.47 |
| 04/07 | 1,120 | 1,122 | 1,092 | 1,106 | -1.78% | 12,400 | 121億2267万 | -3.32% | 170.36 | 0.46 |
| 04/04 | 1,130 | 1,130 | 1,110 | 1,126 | -0.35% | 8,100 | 123億4188万 | -1.57% | 173.44 | 0.47 |
| 04/03 | 1,141 | 1,141 | 1,121 | 1,130 | -1.05% | 6,000 | 123億8573万 | -1.22% | 174.06 | 0.47 |
| 04/02 | 1,168 | 1,168 | 1,140 | 1,142 | -2.23% | 9,900 | 125億1726万 | -0.35% | 175.91 | 0.47 |
| 04/01 | 1,171 | 1,171 | 1,150 | 1,168 | 0% | 5,800 | 128億224万 | +1.83% | 179.91 | 0.49 |
| 03/31 | 1,175 | 1,175 | 1,152 | 1,168 | -0.6% | 5,600 | 128億224万 | +1.83% | 179.91 | 0.49 |
| 03/28 | 1,170 | 1,175 | 1,161 | 1,175 | +0.34% | 4,200 | 128億7896万 | +2.53% | 180.99 | 0.49 |
| 03/27 | 1,167 | 1,172 | 1,166 | 1,171 | -0.09% | 3,900 | 128億3512万 | +2.27% | 180.37 | 0.49 |
| 03/26 | 1,172 | 1,173 | 1,170 | 1,172 | +0.26% | 3,300 | 128億4608万 | +2.45% | 180.53 | 0.49 |
| 03/25 | 1,167 | 1,172 | 1,164 | 1,169 | -0.17% | 3,800 | 128億1320万 | +2.27% | 180.07 | 0.49 |
| 03/24 | 1,176 | 1,176 | 1,141 | 1,171 | +0.09% | 10,800 | 128億3512万 | +2.54% | 180.37 | 0.49 |
| 03/21 | 1,166 | 1,170 | 1,161 | 1,170 | +0.34% | 6,100 | 128億2416万 | +2.54% | 180.22 | 0.49 |
| 03/19 | 1,148 | 1,166 | 1,148 | 1,166 | +1.92% | 4,800 | 127億8032万 | +2.28% | 179.6 | 0.48 |
| 03/18 | 1,155 | 1,155 | 1,142 | 1,144 | -0.87% | 4,300 | 125億3918万 | +0.44% | 176.22 | 0.48 |
| 03/17 | 1,146 | 1,154 | 1,142 | 1,154 | +0.35% | 4,800 | 126億4879万 | +1.32% | 177.76 | 0.48 |
| 03/14 | 1,148 | 1,150 | 1,141 | 1,150 | +0.17% | 2,200 | 126億494万 | +1.05% | 177.14 | 0.48 |
| 03/13 | 1,140 | 1,148 | 1,137 | 1,148 | +0.79% | 7,200 | 125億8302万 | +0.97% | 176.83 | 0.48 |
| 03/12 | 1,116 | 1,139 | 1,115 | 1,139 | +2.52% | 8,400 | 124億8437万 | +0.18% | 175.45 | 0.47 |
| 03/11 | 1,117 | 1,117 | 1,110 | 1,111 | -0.63% | 6,500 | 121億7747万 | -2.2% | 171.13 | 0.46 |
| 03/10 | 1,116 | 1,118 | 1,115 | 1,118 | 0% | 7,500 | 122億5420万 | -1.67% | 172.21 | 0.46 |
| 03/07 | 1,117 | 1,118 | 1,115 | 1,118 | +0.09% | 5,200 | 122億5420万 | -1.5% | 172.21 | 0.46 |
| 03/06 | 1,118 | 1,120 | 1,116 | 1,117 | 0% | 2,800 | 122億4324万 | -1.76% | 172.06 | 0.46 |
| 03/05 | 1,120 | 1,120 | 1,115 | 1,117 | -0.18% | 5,900 | 122億4324万 | -1.93% | 172.06 | 0.46 |
| 03/04 | 1,121 | 1,124 | 1,119 | 1,119 | -0.27% | 4,300 | 122億6516万 | -1.84% | 172.36 | 0.46 |
| 03/03 | 1,120 | 1,125 | 1,120 | 1,122 | +0.09% | 5,100 | 122億9804万 | -1.75% | 172.83 | 0.47 |
| 02/28 | 1,131 | 1,135 | 1,119 | 1,121 | -0.97% | 6,400 | 122億8708万 | -2.01% | - | 0.47 |
| 02/27 | 1,133 | 1,142 | 1,131 | 1,132 | -3.33% | 7,700 | 124億765万 | -1.14% | - | 0.47 |
| 02/26 | 1,165 | 1,172 | 1,151 | 1,171 | +0.52% | 10,500 | 128億3512万 | +2.09% | - | 0.49 |
| 02/25 | 1,172 | 1,174 | 1,155 | 1,165 | +0.87% | 14,900 | 127億6936万 | +1.57% | - | 0.48 |
| 02/21 | 1,150 | 1,155 | 1,149 | 1,155 | +0.43% | 4,000 | 126億5975万 | +0.7% | - | 0.48 |
| 02/20 | 1,149 | 1,153 | 1,148 | 1,150 | +0.09% | 3,000 | 126億494万 | +0.17% | - | 0.48 |
| 02/19 | 1,150 | 1,151 | 1,148 | 1,149 | -0.09% | 3,300 | 125億9398万 | 0% | - | 0.48 |
| 02/18 | 1,153 | 1,153 | 1,148 | 1,150 | +0.17% | 4,000 | 126億494万 | -0.09% | - | 0.48 |
| 02/17 | 1,150 | 1,152 | 1,148 | 1,148 | +0.26% | 4,800 | 125億8302万 | -0.43% | - | 0.48 |
| 02/14 | 1,144 | 1,150 | 1,144 | 1,145 | +0.09% | 3,100 | 125億5014万 | -0.87% | - | 0.48 |
| 02/13 | 1,145 | 1,147 | 1,143 | 1,144 | -0.09% | 3,300 | 125億3918万 | -1.12% | - | 0.48 |
| 02/12 | 1,144 | 1,147 | 1,140 | 1,145 | +0.09% | 6,100 | 125億5014万 | -1.21% | - | 0.48 |
| 02/10 | 1,144 | 1,144 | 1,139 | 1,144 | +0.44% | 4,600 | 125億3918万 | -1.46% | - | 0.48 |
| 02/07 | 1,135 | 1,139 | 1,135 | 1,139 | +0.35% | 3,600 | 124億8437万 | -2.06% | - | 0.47 |
| 02/06 | 1,134 | 1,137 | 1,133 | 1,135 | +0.35% | 2,200 | 124億4053万 | -2.58% | - | 0.47 |
| 02/05 | 1,133 | 1,133 | 1,130 | 1,131 | +0.09% | 2,800 | 123億9669万 | -3.08% | - | 0.47 |
| 02/04 | 1,132 | 1,133 | 1,128 | 1,130 | 0% | 5,300 | 123億8573万 | -3.34% | - | 0.47 |
| 02/03 | 1,119 | 1,130 | 1,119 | 1,130 | +1.07% | 5,800 | 123億8573万 | -3.5% | - | 0.47 |
| 01/31 | 1,117 | 1,132 | 1,111 | 1,118 | +2.85% | 33,600 | 122億5420万 | -4.77% | - | 0.46 |
| 01/30 | 1,158 | 1,162 | 1,087 | 1,087 | -6.45% | 70,900 | 119億1441万 | -7.57% | - | 0.45 |
| 01/29 | 1,164 | 1,166 | 1,159 | 1,162 | +0.52% | 3,600 | 127億3647万 | -1.53% | - | 0.48 |
| 01/28 | 1,160 | 1,173 | 1,155 | 1,156 | -0.34% | 7,200 | 126億7071万 | -2.12% | - | 0.48 |
| 01/27 | 1,160 | 1,169 | 1,159 | 1,160 | +0.09% | 5,700 | 127億1455万 | -1.86% | - | 0.48 |
| 01/24 | 1,163 | 1,170 | 1,159 | 1,159 | -0.77% | 12,700 | 127億359万 | -1.95% | - | 0.48 |
| 01/23 | 1,161 | 1,168 | 1,161 | 1,168 | +0.34% | 5,700 | 128億224万 | -1.27% | - | 0.49 |
| 01/22 | 1,171 | 1,172 | 1,164 | 1,164 | 0% | 4,200 | 127億5840万 | -1.69% | - | 0.48 |
| 01/21 | 1,171 | 1,172 | 1,164 | 1,164 | -0.77% | 4,500 | 127億5840万 | -1.69% | - | 0.48 |
| 01/20 | 1,184 | 1,184 | 1,173 | 1,173 | -0.17% | 4,500 | 128億5704万 | -1.01% | - | 0.49 |
| 01/17 | 1,189 | 1,189 | 1,175 | 1,175 | -0.17% | 2,800 | 128億7896万 | -0.93% | - | 0.49 |
| 01/16 | 1,196 | 1,196 | 1,177 | 1,177 | -0.25% | 4,400 | 129億89万 | -0.76% | - | 0.49 |
| 01/15 | 1,206 | 1,206 | 1,180 | 1,180 | -1.91% | 9,500 | 129億3377万 | -0.51% | - | 0.49 |
| 01/14 | 1,200 | 1,207 | 1,199 | 1,203 | +0.25% | 8,800 | 131億8587万 | +1.43% | - | 0.5 |
| 01/10 | 1,200 | 1,200 | 1,195 | 1,200 | +0.17% | 3,200 | 131億5299万 | +1.18% | - | 0.5 |
| 01/09 | 1,195 | 1,198 | 1,193 | 1,198 | +0.25% | 2,200 | 131億3106万 | +1.1% | - | 0.5 |
| 01/08 | 1,197 | 1,198 | 1,195 | 1,195 | +0.08% | 1,900 | 130億9818万 | +1.01% | - | 0.5 |
| 01/07 | 1,195 | 1,198 | 1,190 | 1,194 | +0.42% | 2,300 | 130億8722万 | +1.02% | - | 0.5 |
| 01/06 | 1,192 | 1,193 | 1,189 | 1,189 | -0.25% | 3,000 | 130億3242万 | +0.68% | - | 0.49 |
| 2024 | ||||||||||
| 12/30 | 1,193 | 1,196 | 1,182 | 1,192 | -0.08% | 5,800 | 130億6530万 | +1.02% | - | 0.5 |
| 12/27 | 1,188 | 1,193 | 1,187 | 1,193 | +1.02% | 1,800 | 130億7626万 | +1.19% | - | 0.5 |
| 12/26 | 1,185 | 1,186 | 1,180 | 1,181 | -0.17% | 8,900 | 129億4473万 | +0.34% | - | 0.49 |
| 12/25 | 1,185 | 1,187 | 1,182 | 1,183 | -0.08% | 3,700 | 129億6665万 | +0.51% | - | 0.49 |
| 12/24 | 1,193 | 1,193 | 1,183 | 1,184 | -0.08% | 7,800 | 129億7761万 | +0.68% | - | 0.49 |
| 12/23 | 1,181 | 1,185 | 1,180 | 1,185 | +0.34% | 6,000 | 129億8857万 | +0.85% | - | 0.49 |
| 12/20 | 1,190 | 1,192 | 1,180 | 1,181 | -0.17% | 7,900 | 129億4473万 | +0.6% | - | 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 3月期 | 1,908 2,290 2/20 | 1,502 1,802 11/21 | 33,000 27,500 6/29 | - | - | +6.03% 2/20 | -9.46% 6/9 |
| 2008年 3月期 | 1,714 4/18 | 1,300 1/17 1/16 | 32,900 4/17 | - | - | +7.75% 2/4 | -15.64% 1/16 |
| 2009年 3月期 | 1,570 8/25 | 1,136 10/28 | 14,500 12/24 | - | - | +9.04% 1/5 | -13.46% 10/10 |
| 2010年 3月期 | 1,437 7/24 | 1,150 5/29 5/22 他3件 | 11,400 7/24 | 157億5070万 | 126億494万 | +12.07% 7/24 | -7.89% 11/25 |
| 2011年 3月期 | 1,290 4/9 4/7 | 875 3/15 | 17,300 12/14 | 141億3946万 | 95億9072万 | +6.38% 11/11 | -23.26% 3/15 |
| 2012年 3月期 | 1,479 1/10 | 1,039 5/27 | 16,900 12/26 | 162億1106万 | 113億8829万 | +8.98% 8/30 | -5.53% 11/25 |
| 2013年 2月期 | 1,560 2/20 2/18 他2件 | 1,284 11/15 | 15,900 7/24 | 170億9888万 | 140億7369万 | +8.14% 12/21 | -9.52% 10/15 |
| 2014年 2月期 | 1,699 7/10 | 1,450 6/10 | 23,200 11/25 | 186億2244万 | 158億9319万 | +8.51% 7/10 | -5.9% 8/29 |
| 2015年 2月期 | 1,805 2/24 | 1,478 3/18 | 28,300 2/23 | 197億8428万 | 162億9万 | +6.02% 6/23 | -5.15% 10/17 |
| 2016年 2月期 | 1,788 3/17 | 1,600 9/11 | 29,400 8/21 | 195億9795万 | 175億3732万 | +3.93% 10/7 | -6.56% 9/8 |
| 2017年 2月期 | 1,892 2/24 | 1,631 4/12 | 31,600 8/29 | 207億3788万 | 178億7710万 | +6.37% 1/10 | -3.28% 4/12 |
| 2018年 2月期 | 1,877 5/17 | 1,705 4/13 | 49,200 8/28 | 205億7346万 | 186億8820万 | +4.07% 5/17 | -4.84% 4/13 |
| 2019年 2月期 | 2,090 7/30 | 1,589 10/30 | 30,700 2/25 | 229億812万 | 174億1675万 | +7.73% 11/22 | -5.83% 10/29 |
| 2020年 2月期 | 1,757 3/1 | 1,454 2/28 | 39,100 8/27 | 192億5816万 | 159億3703万 | +19.54% 3/27 | -20.43% 3/13 |
| 2021年 2月期 | 1,892 10/9 | 1,121 3/13 | 56,100 2/19 | 207億3788万 | 122億8708万 | +14.82% 4/9 | -3.75% 10/23 |
| 2022年 2月期 | 1,768 3/30 3/29 | 1,565 1/17 1/14 | 82,600 8/27 | 193億7873万 | 171億5369万 | +3.47% 2/10 | -4.71% 12/7 |
| 2023年 2月期 | 1,650 3/31 3/30 | 1,130 11/4 | 107,700 2/24 | 180億8536万 | 123億8573万 | +10.52% 11/30 | -8.64% 3/14 |
| 2024年 2月期 | 1,334 4/3 | 1,210 3/16 | 46,600 9/15 | 146億2174万 | 132億6259万 | +3.73% 4/14 | -3.77% 5/31 |
| 2025年 2月期 | 1,317 7/5 6/26 | 1,087 1/30 | 70,900 1/30 | 144億3540万 | 119億1441万 | +3.52% 8/28 | -7.58% 1/30 |
| 最新 | 1,126 2025/5/23 | 3,200 | 123億4188万 | -2.34% 1,153 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/23 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
875円（2011/03/15） - 29%（1.29倍）
1,126円（5/23）