株価チャート
株価
5/16
- 前日 (5/15)
- 39,590
- 始値
- 39,560
- 高値
- 39,590
- 安値
- 39,260
- 終値 -0.1%
- 39,550
- 出来高 -8.64%
- 146,939
乖離率
- 株価（5日）
移動平均値 - -0.41%
39,712 - 株価（25日）
移動平均値 - +5.87%
37,358 - 出来高（5日）
移動平均値 - -51.74%
304,461
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 39,560 | 39,590 | 39,260 | 39,550 | -0.1% | 146,939 | - | +5.87% | - | - |
| 05/15 | 39,580 | 39,670 | 39,430 | 39,590 | -0.9% | 160,836 | - | +6.55% | - | - |
| 05/14 | 40,130 | 40,190 | 39,660 | 39,950 | -0.15% | 201,428 | - | +8.32% | - | - |
| 05/13 | 40,320 | 40,350 | 40,010 | 40,010 | +1.39% | 656,989 | - | +9.02% | - | - |
| 05/12 | 39,500 | 39,510 | 39,200 | 39,460 | +0.59% | 356,114 | - | +7.94% | - | - |
| 05/09 | 39,200 | 39,350 | 39,030 | 39,230 | +1.13% | 535,365 | - | +7.56% | - | - |
| 05/08 | 38,680 | 38,830 | 38,420 | 38,790 | +0.7% | 336,177 | - | +6.57% | - | - |
| 05/07 | 38,700 | 38,760 | 38,470 | 38,520 | -0.08% | 226,585 | - | +5.99% | - | - |
| 05/02 | 38,370 | 38,730 | 38,360 | 38,550 | +0.94% | 499,630 | - | +6.04% | - | - |
| 05/01 | 37,900 | 38,280 | 37,750 | 38,190 | +1.22% | 541,639 | - | +4.97% | - | - |
| 04/30 | 37,640 | 37,750 | 37,490 | 37,730 | +0.53% | 327,246 | - | +3.56% | - | - |
| 04/28 | 37,670 | 37,780 | 37,460 | 37,530 | +0.35% | 293,525 | - | +2.83% | - | - |
| 04/25 | 37,150 | 37,530 | 37,070 | 37,400 | +2.02% | 676,928 | - | +2.3% | - | - |
| 04/24 | 36,950 | 36,960 | 36,610 | 36,660 | +0.38% | 308,629 | - | +0.09% | - | - |
| 04/23 | 36,850 | 36,870 | 36,320 | 36,520 | +1.84% | 370,126 | - | -0.58% | - | - |
| 04/22 | 35,790 | 35,970 | 35,730 | 35,860 | -0.11% | 338,463 | - | -2.67% | - | - |
| 04/21 | 36,130 | 36,240 | 35,830 | 35,900 | -1.35% | 259,402 | - | -2.88% | - | - |
| 04/18 | 36,110 | 36,400 | 35,870 | 36,390 | +1.14% | 313,760 | - | -1.84% | - | - |
| 04/17 | 35,610 | 36,010 | 35,550 | 35,980 | +1.35% | 449,138 | - | -3.14% | - | - |
| 04/16 | 35,860 | 35,920 | 35,260 | 35,500 | -1.14% | 391,959 | - | -4.66% | - | - |
| 04/15 | 35,990 | 36,100 | 35,900 | 35,910 | +0.79% | 301,154 | - | -3.84% | - | - |
| 04/14 | 35,590 | 35,950 | 35,490 | 35,630 | +1.16% | 414,641 | - | -4.86% | - | - |
| 04/11 | 34,360 | 35,280 | 34,190 | 35,220 | -2.49% | 629,142 | - | -6.22% | - | - |
| 04/10 | 36,380 | 36,520 | 35,730 | 36,120 | +7.02% | 922,961 | - | -4.23% | - | - |
| 04/09 | 33,680 | 33,780 | 32,750 | 33,750 | -2.32% | 803,330 | - | -10.78% | - | - |
| 04/08 | 34,020 | 34,840 | 34,020 | 34,550 | +5.82% | 675,869 | - | -9.15% | - | - |
| 04/07 | 32,450 | 33,490 | 32,110 | 32,650 | -7.87% | 1,370,986 | - | -14.57% | - | - |
| 04/04 | 35,700 | 35,950 | 34,860 | 35,440 | -2.72% | 1,444,053 | - | -7.85% | - | - |
| 04/03 | 35,710 | 36,510 | 35,620 | 36,430 | -2.62% | 1,155,256 | - | -5.7% | - | - |
| 04/02 | 37,450 | 37,490 | 37,110 | 37,410 | +0.19% | 324,167 | - | -3.48% | - | - |
| 04/01 | 37,660 | 37,740 | 37,220 | 37,340 | -0.05% | 401,462 | - | -3.89% | - | - |
| 03/31 | 37,690 | 37,700 | 37,240 | 37,360 | -3.81% | 778,511 | - | -4.13% | - | - |
| 03/28 | 39,100 | 39,120 | 38,620 | 38,840 | -0.97% | 289,914 | - | -0.62% | - | - |
| 03/27 | 39,160 | 39,330 | 39,010 | 39,220 | -0.76% | 255,711 | - | +0.17% | - | - |
| 03/26 | 39,590 | 39,700 | 39,350 | 39,520 | +0.66% | 291,935 | - | +0.77% | - | - |
| 03/25 | 39,460 | 39,590 | 39,160 | 39,260 | +0.38% | 264,917 | - | -0.01% | - | - |
| 03/24 | 39,300 | 39,310 | 39,100 | 39,110 | -0.08% | 157,385 | - | -0.53% | - | - |
| 03/21 | 39,090 | 39,450 | 39,060 | 39,140 | -0.31% | 216,411 | - | -0.65% | - | - |
| 03/19 | 39,280 | 39,600 | 39,260 | 39,260 | -0.18% | 298,284 | - | -0.48% | - | - |
| 03/18 | 39,400 | 39,480 | 39,290 | 39,330 | +1.21% | 261,549 | - | -0.41% | - | - |
| 03/17 | 38,970 | 39,030 | 38,820 | 38,860 | +0.8% | 241,947 | - | -1.69% | - | - |
| 03/14 | 38,110 | 38,610 | 37,970 | 38,550 | +0.81% | 237,481 | - | -2.65% | - | - |
| 03/13 | 38,590 | 38,780 | 38,210 | 38,240 | -0.03% | 294,698 | - | -3.61% | - | - |
| 03/12 | 38,150 | 38,400 | 38,090 | 38,250 | +0.03% | 279,896 | - | -3.78% | - | - |
| 03/11 | 37,750 | 38,240 | 37,400 | 38,240 | -0.68% | 914,733 | - | -3.97% | - | - |
| 03/10 | 38,410 | 38,570 | 38,140 | 38,500 | +0.47% | 317,814 | - | -3.6% | - | - |
| 03/07 | 38,510 | 38,590 | 38,260 | 38,320 | -2.27% | 510,795 | - | -4.29% | - | - |
| 03/06 | 39,150 | 39,350 | 39,040 | 39,210 | +0.85% | 235,687 | - | -2.32% | - | - |
| 03/05 | 38,770 | 39,070 | 38,620 | 38,880 | +0.26% | 398,994 | - | -3.27% | - | - |
| 03/04 | 38,790 | 38,890 | 38,250 | 38,780 | -1.35% | 537,260 | - | -3.73% | - | - |
| 03/03 | 39,170 | 39,320 | 38,810 | 39,310 | +1.73% | 387,456 | - | -2.68% | - | - |
| 02/28 | 39,140 | 39,200 | 38,290 | 38,640 | -2.82% | 997,894 | - | -4.54% | - | - |
| 02/27 | 39,770 | 39,880 | 39,560 | 39,760 | +0.4% | 205,758 | - | -2.02% | - | - |
| 02/26 | 39,590 | 39,610 | 39,210 | 39,600 | -0.4% | 471,122 | - | -2.48% | - | - |
| 02/25 | 39,600 | 39,970 | 39,560 | 39,760 | -1.32% | 447,862 | - | -2.16% | - | - |
| 02/21 | 40,010 | 40,310 | 39,950 | 40,290 | +0.32% | 217,628 | - | -0.88% | - | - |
| 02/20 | 40,440 | 40,470 | 39,950 | 40,160 | -1.3% | 441,890 | - | -1.17% | - | - |
| 02/19 | 40,730 | 40,800 | 40,510 | 40,690 | -0.29% | 252,327 | - | +0.16% | - | - |
| 02/18 | 40,670 | 41,020 | 40,650 | 40,810 | +0.34% | 189,404 | - | +0.52% | - | - |
| 02/17 | 40,570 | 40,760 | 40,490 | 40,670 | +0.05% | 117,916 | - | +0.18% | - | - |
| 02/14 | 41,010 | 41,090 | 40,630 | 40,650 | -0.81% | 194,271 | - | +0.09% | - | - |
| 02/13 | 40,670 | 41,120 | 40,620 | 40,980 | +1.29% | 345,212 | - | +0.81% | - | - |
| 02/12 | 40,540 | 40,610 | 40,300 | 40,460 | +0.35% | 150,495 | - | -0.53% | - | - |
| 02/10 | 40,230 | 40,400 | 40,100 | 40,320 | 0% | 189,729 | - | -0.91% | - | - |
| 02/07 | 40,390 | 40,510 | 40,250 | 40,320 | -0.67% | 168,730 | - | -1.02% | - | - |
| 02/06 | 40,390 | 40,680 | 40,340 | 40,590 | +0.62% | 308,517 | - | -0.5% | - | - |
| 02/05 | 40,470 | 40,610 | 40,160 | 40,340 | +0.2% | 243,148 | - | -1.16% | - | - |
| 02/04 | 40,690 | 40,750 | 40,050 | 40,260 | +0.68% | 342,757 | - | -1.38% | - | - |
| 02/03 | 40,010 | 40,370 | 39,890 | 39,990 | -2.75% | 693,816 | - | -2.07% | - | - |
| 01/31 | 41,180 | 41,190 | 40,950 | 41,120 | +0.22% | 221,210 | - | +0.64% | - | - |
| 01/30 | 40,780 | 41,120 | 40,710 | 41,030 | +0.22% | 203,589 | - | +0.51% | - | - |
| 01/29 | 40,900 | 40,980 | 40,640 | 40,940 | +0.96% | 321,566 | - | +0.37% | - | - |
| 01/28 | 40,660 | 40,880 | 40,380 | 40,550 | -1.31% | 417,148 | - | -0.56% | - | - |
| 01/27 | 41,710 | 41,800 | 41,030 | 41,090 | -0.92% | 261,843 | - | +0.74% | - | - |
| 01/24 | 41,500 | 41,820 | 41,330 | 41,470 | -0.02% | 410,973 | - | +1.69% | - | - |
| 01/23 | 41,350 | 41,560 | 41,190 | 41,480 | +0.88% | 399,896 | - | +1.77% | - | - |
| 01/22 | 40,870 | 41,210 | 40,850 | 41,120 | +1.51% | 373,803 | - | +0.9% | - | - |
| 01/21 | 40,690 | 40,750 | 40,120 | 40,510 | +0.37% | 235,091 | - | -0.58% | - | - |
| 01/20 | 40,220 | 40,540 | 40,210 | 40,360 | +1% | 251,680 | - | -0.97% | - | - |
| 01/17 | 39,940 | 39,970 | 39,520 | 39,960 | -0.22% | 363,088 | - | -1.98% | - | - |
| 01/16 | 40,250 | 40,440 | 39,900 | 40,050 | +0.33% | 414,746 | - | -1.82% | - | - |
| 01/15 | 40,250 | 40,280 | 39,790 | 39,920 | -0.08% | 338,701 | - | -2.21% | - | - |
| 01/14 | 40,470 | 40,570 | 39,790 | 39,950 | -1.96% | 699,698 | - | -2.21% | - | - |
| 01/10 | 40,780 | 40,980 | 40,680 | 40,750 | -1% | 270,690 | - | -0.33% | - | - |
| 01/09 | 41,400 | 41,460 | 40,900 | 41,160 | -0.91% | 324,819 | - | +0.76% | - | - |
| 01/08 | 41,360 | 41,660 | 41,220 | 41,540 | -0.12% | 244,139 | - | +1.84% | - | - |
| 01/07 | 41,230 | 41,830 | 41,140 | 41,590 | +1.86% | 409,208 | - | +2.14% | - | - |
| 01/06 | 41,430 | 41,510 | 40,740 | 40,830 | -1.54% | 401,224 | - | +0.47% | - | - |
| 2024 | ||||||||||
| 12/30 | 41,850 | 41,860 | 41,390 | 41,470 | -0.81% | 240,792 | - | +2.14% | - | - |
| 12/27 | 41,190 | 41,950 | 41,160 | 41,810 | +1.98% | 487,089 | - | +3.1% | - | - |
| 12/26 | 40,580 | 41,070 | 40,580 | 41,000 | +0.99% | 285,076 | - | +1.31% | - | - |
| 12/25 | 40,660 | 40,680 | 40,390 | 40,600 | +0.12% | 159,920 | - | +0.48% | - | - |
| 12/24 | 40,710 | 40,720 | 40,460 | 40,550 | -0.27% | 149,377 | - | +0.43% | - | - |
| 12/23 | 40,520 | 40,680 | 40,300 | 40,660 | +1.25% | 283,652 | - | +0.78% | - | - |
| 12/20 | 40,430 | 40,510 | 40,160 | 40,160 | -0.22% | 288,799 | - | -0.37% | - | - |
| 12/19 | 39,840 | 40,370 | 39,800 | 40,250 | -0.84% | 491,419 | - | -0.14% | - | - |
| 12/18 | 40,700 | 40,860 | 40,580 | 40,590 | -0.66% | 199,366 | - | +0.73% | - | - |
| 12/17 | 41,050 | 41,270 | 40,860 | 40,860 | -0.12% | 209,982 | - | +1.44% | - | - |
| 12/16 | 41,020 | 41,100 | 40,840 | 40,910 | -0.05% | 250,860 | - | +1.58% | - | - |
| 12/13 | 41,160 | 41,160 | 40,710 | 40,930 | -1.02% | 341,664 | - | +1.62% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 17,700 10/11 | 11,860 3/17 | 1,567,260 6/25 | +6.15% 4/21 4/7 | -14.92% 1/22 |
| 2009年 7月期 | 13,560 8/11 | 7,120 10/28 | 2,604,905 10/27 | +14.98% 3/26 | -28.33% 10/27 |
| 2010年 7月期 | 11,550 4/5 | 9,120 7/6 | 1,480,156 5/7 | +6.91% 12/28 | -10.53% 5/25 |
| 2011年 7月期 | 11,000 2/17 | 8,180 3/15 | 2,469,541 3/15 | +5.45% 11/22 | -15.71% 3/15 |
| 2012年 7月期 | 10,440 3/28 | 8,250 11/25 | 2,170,891 8/9 | +6.83% 2/28 | -7.21% 5/18 |
| 2013年 7月期 | 16,360 5/23 | 8,600 8/3 | 3,759,896 5/24 | +10.04% 5/22 | -12.11% 6/13 |
| 2014年 7月期 | 16,650 12/30 | 13,370 8/28 | 2,241,544 1/14 | +6.62% 11/25 | -9.84% 2/4 |
| 2015年 7月期 | 21,560 6/24 | 14,840 10/17 | 3,844,904 10/31 | +9.96% 11/14 | -11.97% 8/25 |
| 2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 2,695,980 6/24 | +6.01% 4/22 | -11.89% 2/12 |
| 2017年 7月期 | 20,990 6/20 | 16,180 8/4 | 3,517,265 11/9 | +6.14% 12/13 | -4.34% 11/9 |
| 2018年 7月期 | 24,800 1/23 | 19,620 9/8 | 2,087,265 2/6 | +6.85% 11/7 | -8.49% 2/13 |
| 2019年 7月期 | 25,120 10/2 | 19,520 12/26 | 1,816,593 10/11 | +5.54% 10/1 | -10.85% 12/25 |
| 2020年 7月期 | 24,850 1/17 | 16,900 3/19 | 1,648,442 3/13 | +10.05% 6/8 | -21.47% 3/16 |
| 2021年 7月期 | 31,700 2/16 | 22,450 8/3 | 1,530,425 3/8 | +7.96% 11/16 | -6.09% 5/13 |
| 2022年 7月期 | 31,600 9/14 | 25,500 3/9 | 889,919 3/10 | +7.8% 9/14 | -7.44% 3/8 |
| 2023年 7月期 | 35,330 6/19 | 26,465 10/3 | 1,091,294 9/28 | +7.39% 6/14 | -5.87% 9/28 |
| 最新 | 39,550 2025/5/16 | 146,939 | +5.87% 37,358 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/05/16 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
7,120円（2008/10/28） - 455%（5.55倍）
39,550円（5/16）