株価チャート
株価
5/23
- 前日 (5/22)
- 1,790
- 始値
- 1,799
- 高値
- 1,832
- 安値
- 1,792
- 終値 +2.07%
- 1,827
- 出来高 +45.52%
- 157,600
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,808 - 株価（25日）
移動平均値 - +1.39%
1,802 - 出来高（5日）
移動平均値 - +32.57%
118,880
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 | 1,799 | 1,832 | 1,792 | 1,827 | +2.07% | 157,600 | 1677億4071万 | +1.39% | 14.44 | 2.12 |
| 05/22 | 1,786 | 1,817 | 1,784 | 1,790 | -0.28% | 108,300 | 1643億4366万 | -0.44% | 14.14 | 2.08 |
| 05/21 | 1,818 | 1,820 | 1,793 | 1,795 | -0.55% | 97,700 | 1648億215万 | -0.06% | 14.18 | 2.08 |
| 05/20 | 1,825 | 1,828 | 1,804 | 1,805 | -1.1% | 96,600 | 1657億2027万 | +0.73% | 14.26 | 2.09 |
| 05/19 | 1,802 | 1,827 | 1,802 | 1,825 | +0.55% | 134,200 | 1675億5651万 | +1.96% | 14.42 | 2.12 |
| 05/16 | 1,806 | 1,850 | 1,802 | 1,815 | +0.67% | 168,600 | 1666億3839万 | +1.85% | 14.34 | 2.1 |
| 05/15 | 1,796 | 1,818 | 1,787 | 1,803 | +0.22% | 129,900 | 1655億3665万 | +1.52% | 14.25 | 2.09 |
| 05/14 | 1,785 | 1,807 | 1,771 | 1,799 | +0.56% | 141,000 | 1651億6940万 | +1.93% | 14.21 | 2.09 |
| 05/13 | 1,788 | 1,797 | 1,777 | 1,789 | +0.68% | 158,400 | 1642億5128万 | +1.59% | 14.14 | 2.07 |
| 05/12 | 1,840 | 1,840 | 1,743 | 1,777 | -3.48% | 241,300 | 1631億4954万 | +0.85% | 14.04 | 2.06 |
| 05/09 | 1,855 | 1,890 | 1,791 | 1,841 | -0.22% | 222,400 | 1690億2549万 | +4.25% | 14.55 | 2.13 |
| 05/08 | 1,847 | 1,849 | 1,830 | 1,845 | -0.22% | 119,400 | 1693億9274万 | +4.41% | 14.58 | 2.14 |
| 05/07 | 1,822 | 1,857 | 1,815 | 1,849 | +1.04% | 170,800 | 1697億5999万 | +4.52% | 14.61 | 2.14 |
| 05/02 | 1,840 | 1,844 | 1,821 | 1,830 | -0.16% | 116,400 | 1680億1557万 | +3.27% | 14.46 | 2.12 |
| 05/01 | 1,832 | 1,845 | 1,824 | 1,833 | +0.05% | 113,100 | 1682億9100万 | +3.27% | 14.48 | 2.13 |
| 04/30 | 1,837 | 1,841 | 1,811 | 1,832 | -0.27% | 170,500 | 1681億9919万 | +3.04% | 14.48 | 2.12 |
| 04/28 | 1,831 | 1,839 | 1,817 | 1,837 | +0.71% | 164,700 | 1686億5825万 | +3.14% | 14.52 | 2.13 |
| 04/25 | 1,810 | 1,832 | 1,807 | 1,824 | +1.73% | 129,500 | 1674億6469万 | +2.3% | 14.41 | 2.11 |
| 04/24 | 1,800 | 1,807 | 1,781 | 1,793 | +0.45% | 82,600 | 1646億1853万 | +0.5% | 14.17 | 2.08 |
| 04/23 | 1,788 | 1,801 | 1,772 | 1,785 | +0.73% | 109,500 | 1638億8403万 | -0.11% | 14.1 | 2.07 |
| 04/22 | 1,753 | 1,784 | 1,751 | 1,772 | +0.17% | 99,500 | 1626億9048万 | -0.95% | 14 | 2.05 |
| 04/21 | 1,750 | 1,776 | 1,749 | 1,769 | +0.28% | 87,600 | 1623億9666万 | -1.23% | 13.98 | 2.05 |
| 04/18 | 1,750 | 1,771 | 1,739 | 1,764 | +1.73% | 67,600 | 1619億3765万 | -1.67% | 13.94 | 2.05 |
| 04/17 | 1,731 | 1,740 | 1,725 | 1,734 | +0.29% | 65,300 | 1591億8361万 | -3.4% | 13.7 | 2.01 |
| 04/16 | 1,749 | 1,750 | 1,724 | 1,729 | +0.23% | 85,200 | 1587億2460万 | -3.84% | 13.66 | 2 |
| 04/15 | 1,736 | 1,741 | 1,721 | 1,725 | -0.17% | 100,900 | 1583億5740万 | -4.17% | 13.63 | 2 |
| 04/14 | 1,730 | 1,750 | 1,724 | 1,728 | +1.35% | 112,400 | 1586億3280万 | -4.21% | 13.65 | 2 |
| 04/11 | 1,663 | 1,718 | 1,651 | 1,705 | -2.18% | 177,400 | 1565億2137万 | -5.7% | 13.47 | 1.98 |
| 04/10 | 1,772 | 1,772 | 1,703 | 1,743 | +7.2% | 163,000 | 1600億982万 | -3.97% | 13.77 | 2.02 |
| 04/09 | 1,599 | 1,646 | 1,581 | 1,626 | -2.11% | 445,100 | 1492億6906万 | -10.66% | 12.85 | 1.89 |
| 04/08 | 1,616 | 1,681 | 1,616 | 1,661 | +7.37% | 212,900 | 1524億8211万 | -9.14% | 13.12 | 1.93 |
| 04/07 | 1,538 | 1,575 | 1,481 | 1,547 | -8.89% | 393,800 | 1420億1675万 | -15.74% | 12.22 | 1.79 |
| 04/04 | 1,743 | 1,754 | 1,678 | 1,698 | -5.67% | 253,500 | 1558億7876万 | -8.07% | 13.42 | 1.97 |
| 04/03 | 1,807 | 1,829 | 1,783 | 1,800 | -3.85% | 225,500 | 1652億4250万 | -2.86% | 14.22 | 2.09 |
| 04/02 | 1,902 | 1,905 | 1,862 | 1,872 | -0.64% | 185,500 | 1718億5220万 | +0.92% | 14.79 | 2.17 |
| 04/01 | 1,905 | 1,915 | 1,883 | 1,884 | -0.11% | 122,500 | 1729億5382万 | +1.67% | 14.89 | 2.18 |
| 03/31 | 1,906 | 1,909 | 1,864 | 1,886 | -1.36% | 196,000 | 1731億3742万 | +1.89% | 14.9 | 2.19 |
| 03/28 | 1,902 | 1,915 | 1,887 | 1,912 | -0.36% | 158,200 | 1755億2426万 | +3.35% | 15.11 | 2.22 |
| 03/27 | 1,909 | 1,919 | 1,879 | 1,919 | +0.89% | 159,300 | 1761億6687万 | +3.84% | 15.16 | 2.22 |
| 03/26 | 1,916 | 1,920 | 1,899 | 1,902 | +0.11% | 118,700 | 1746億624万 | +2.98% | 15.03 | 2.2 |
| 03/25 | 1,895 | 1,912 | 1,874 | 1,900 | +0.74% | 138,100 | 1744億2264万 | +2.81% | 15.01 | 2.2 |
| 03/24 | 1,857 | 1,886 | 1,842 | 1,886 | +1.73% | 238,800 | 1731億3742万 | +2.06% | 14.9 | 2.19 |
| 03/21 | 1,868 | 1,869 | 1,846 | 1,854 | -0.75% | 129,900 | 1701億8810万 | +0.27% | 14.65 | 2.15 |
| 03/19 | 1,860 | 1,877 | 1,850 | 1,868 | +1.14% | 131,400 | 1714億7323万 | +1.03% | 14.76 | 2.17 |
| 03/18 | 1,830 | 1,859 | 1,823 | 1,847 | +1.21% | 207,100 | 1695億4553万 | -0.11% | 14.59 | 2.14 |
| 03/17 | 1,822 | 1,839 | 1,813 | 1,825 | 0% | 190,000 | 1675億2604万 | -1.19% | 14.42 | 2.12 |
| 03/14 | 1,781 | 1,829 | 1,778 | 1,825 | +1.45% | 195,700 | 1675億2604万 | -1.14% | 14.42 | 2.12 |
| 03/13 | 1,810 | 1,811 | 1,783 | 1,799 | -0.39% | 264,800 | 1651億3937万 | -2.44% | 14.21 | 2.09 |
| 03/12 | 1,778 | 1,810 | 1,778 | 1,806 | +1.12% | 220,400 | 1657億8193万 | -2.06% | 14.27 | 2.09 |
| 03/11 | 1,800 | 1,810 | 1,756 | 1,786 | -1.87% | 231,900 | 1639億4603万 | -3.09% | 14.11 | 2.07 |
| 03/10 | 1,853 | 1,853 | 1,820 | 1,820 | -1.14% | 114,700 | 1670億6706万 | -1.46% | 14.38 | 2.11 |
| 03/07 | 1,835 | 1,852 | 1,810 | 1,841 | -1.45% | 154,300 | 1689億9476万 | -0.49% | 14.55 | 2.13 |
| 03/06 | 1,863 | 1,871 | 1,856 | 1,868 | +0.27% | 84,500 | 1714億7323万 | +0.81% | 14.76 | 2.17 |
| 03/05 | 1,858 | 1,863 | 1,843 | 1,863 | +1.97% | 118,700 | 1710億1425万 | +0.54% | 14.72 | 2.16 |
| 03/04 | 1,845 | 1,848 | 1,825 | 1,827 | -1.46% | 160,700 | 1677億963万 | -1.4% | 14.44 | 2.12 |
| 03/03 | 1,854 | 1,865 | 1,833 | 1,854 | +0.65% | 116,500 | 1701億8810万 | 0% | 14.65 | 2.15 |
| 02/28 | 1,851 | 1,865 | 1,832 | 1,842 | -0.32% | 230,200 | 1690億8655万 | -0.59% | 14.55 | 2.14 |
| 02/27 | 1,857 | 1,860 | 1,839 | 1,848 | +0.43% | 100,100 | 1696億3733万 | -0.22% | 14.6 | 2.14 |
| 02/26 | 1,846 | 1,854 | 1,816 | 1,840 | +0.99% | 149,600 | 1689億296万 | -0.59% | 14.54 | 2.13 |
| 02/25 | 1,828 | 1,850 | 1,798 | 1,822 | -1.19% | 203,400 | 1672億5065万 | -1.41% | 14.4 | 2.11 |
| 02/21 | 1,837 | 1,847 | 1,826 | 1,844 | +0.22% | 146,300 | 1692億7014万 | -0.16% | 14.57 | 2.14 |
| 02/20 | 1,861 | 1,867 | 1,820 | 1,840 | -2.39% | 199,100 | 1689億296万 | -0.22% | 14.54 | 2.13 |
| 02/19 | 1,877 | 1,893 | 1,869 | 1,885 | -0.05% | 132,700 | 1730億3374万 | +2.33% | 14.89 | 2.19 |
| 02/18 | 1,912 | 1,917 | 1,883 | 1,886 | -1.82% | 142,900 | 1731億2554万 | +2.67% | 14.9 | 2.19 |
| 02/17 | 1,893 | 1,921 | 1,893 | 1,921 | +0.63% | 180,400 | 1763億3837万 | +4.74% | 15.18 | 2.23 |
| 02/14 | 1,904 | 1,919 | 1,897 | 1,909 | +0.79% | 222,900 | 1752億3683万 | +4.37% | 15.08 | 2.21 |
| 02/13 | 1,882 | 1,907 | 1,858 | 1,894 | +1.28% | 176,200 | 1738億5990万 | +3.84% | 14.97 | 2.2 |
| 02/12 | 1,877 | 1,880 | 1,833 | 1,870 | +0.54% | 192,600 | 1716億5682万 | +2.69% | 14.78 | 2.17 |
| 02/10 | 1,794 | 1,860 | 1,794 | 1,860 | +3.62% | 323,600 | 1707億3887万 | +2.31% | 14.7 | 2.16 |
| 02/07 | 1,797 | 1,814 | 1,790 | 1,795 | -0.11% | 260,400 | 1647億7219万 | -1.1% | 14.18 | 2.08 |
| 02/06 | 1,802 | 1,814 | 1,791 | 1,797 | +0.34% | 122,100 | 1649億5578万 | -0.99% | 14.2 | 2.08 |
| 02/05 | 1,791 | 1,813 | 1,782 | 1,791 | +0.06% | 156,300 | 1644億500万 | -1.32% | 14.15 | 2.08 |
| 02/04 | 1,810 | 1,839 | 1,785 | 1,790 | +0.06% | 209,000 | 1643億1321万 | -1.38% | 14.14 | 2.08 |
| 02/03 | 1,856 | 1,856 | 1,789 | 1,789 | -5.29% | 341,500 | 1642億2141万 | -1.43% | 14.14 | 2.07 |
| 01/31 | 1,885 | 1,895 | 1,869 | 1,889 | 0% | 305,400 | 1734億92万 | +4.02% | 14.93 | 2.19 |
| 01/30 | 1,881 | 1,907 | 1,877 | 1,889 | -0.68% | 956,700 | 1734億92万 | +4.25% | 14.93 | 2.19 |
| 01/29 | 1,905 | 1,961 | 1,896 | 1,902 | +0.74% | 377,500 | 1745億9426万 | +5.14% | 15.03 | 2.2 |
| 01/28 | 1,863 | 1,896 | 1,861 | 1,888 | +1.89% | 242,600 | 1733億913万 | +4.71% | 14.92 | 2.19 |
| 01/27 | 1,870 | 1,883 | 1,847 | 1,853 | -0.27% | 178,400 | 1700億9630万 | +3.06% | 14.64 | 2.15 |
| 01/24 | 1,849 | 1,874 | 1,841 | 1,858 | +1.36% | 195,400 | 1705億5528万 | +3.45% | 14.68 | 2.15 |
| 01/23 | 1,821 | 1,842 | 1,813 | 1,833 | +1.05% | 189,900 | 1682億6040万 | +2.23% | 14.48 | 2.12 |
| 01/22 | 1,819 | 1,833 | 1,799 | 1,814 | +0.39% | 171,300 | 1665億1629万 | +1.34% | 14.33 | 2.1 |
| 01/21 | 1,795 | 1,811 | 1,786 | 1,807 | +1.29% | 176,500 | 1658億6746万 | +1.06% | 14.28 | 2.09 |
| 01/20 | 1,785 | 1,791 | 1,775 | 1,784 | +0.51% | 143,400 | 1637億5626万 | -0.28% | 14.1 | 2.07 |
| 01/17 | 1,782 | 1,785 | 1,767 | 1,775 | -0.11% | 134,400 | 1629億3013万 | -0.95% | 14.03 | 2.06 |
| 01/16 | 1,795 | 1,797 | 1,770 | 1,777 | -0.39% | 164,500 | 1631億1372万 | -0.95% | 14.04 | 2.06 |
| 01/15 | 1,792 | 1,803 | 1,772 | 1,784 | +0.68% | 240,700 | 1637億5626万 | -0.67% | 14.1 | 2.07 |
| 01/14 | 1,810 | 1,810 | 1,761 | 1,772 | -2.21% | 261,200 | 1626億5476万 | -1.39% | 14 | 2.05 |
| 01/10 | 1,802 | 1,815 | 1,789 | 1,812 | +0.78% | 121,200 | 1663億2642万 | +0.72% | 14.32 | 2.1 |
| 01/09 | 1,794 | 1,799 | 1,774 | 1,798 | +0.5% | 130,900 | 1650億4134万 | -0.06% | 14.21 | 2.08 |
| 01/08 | 1,786 | 1,798 | 1,765 | 1,789 | -0.83% | 257,400 | 1642億1522万 | -0.56% | 14.14 | 2.07 |
| 01/07 | 1,805 | 1,818 | 1,786 | 1,804 | +0.56% | 180,400 | 1655億9209万 | +0.17% | 14.25 | 2.09 |
| 01/06 | 1,795 | 1,815 | 1,788 | 1,794 | +0.11% | 223,700 | 1646億7417万 | -0.39% | 14.18 | 2.08 |
| 2024 | ||||||||||
| 12/30 | 1,807 | 1,811 | 1,789 | 1,792 | -0.39% | 171,700 | 1644億9059万 | -0.5% | 14.16 | 2.06 |
| 12/27 | 1,768 | 1,799 | 1,763 | 1,799 | +0.67% | 152,100 | 1651億3313万 | -0.22% | 14.21 | 2.07 |
| 12/26 | 1,795 | 1,804 | 1,787 | 1,787 | -0.39% | 205,000 | 1640億3163万 | -0.94% | 14.12 | 2.06 |
| 12/25 | 1,800 | 1,800 | 1,779 | 1,794 | +0.06% | 91,600 | 1646億7417万 | -0.72% | 14.18 | 2.07 |
| 12/24 | 1,809 | 1,815 | 1,793 | 1,793 | -1.21% | 137,100 | 1645億8238万 | -0.77% | 14.17 | 2.07 |
| 12/23 | 1,800 | 1,815 | 1,787 | 1,815 | +1.17% | 100,700 | 1666億100万 | +0.44% | 14.34 | 2.09 |
| 12/20 | 1,809 | 1,814 | 1,793 | 1,794 | -0.44% | 191,200 | 1646億7338万 | -0.72% | 14.18 | 2.07 |
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 | |
| 2008年 6月期 | 224 448,000 10/10 | 61 122,000 1/16 | 2,082,000 1,041 7/6 | - | - | +52.21% 8/29 | -33.63% 1/16 |
| 2009年 6月期 | 135 269,000 7/4 | 17 33,200 3/23 | 924,000 462 2/13 | - | - | +42.77% 6/8 | -47.62% 2/17 |
| 2010年 6月期 | 110 220,000 5/11 | 32 63,400 7/24 | 724,000 362 8/14 | - | - | +62.71% 8/14 | -20.71% 7/13 |
| 2011年 6月期 | 159 63,400 2/17 63,400 2/16 | 63 25,150 8/24 25,110 8/12 他4件 | 2,839,200 7,098 1/24 | 60億2553万 | 23億7600万 | +46.92% 2/16 | -32.85% 3/15 |
| 2012年 6月期 | 143 57,200 4/2 | 89 35,500 8/9 | 686,000 1,715 6/25 | 54億3628万 | 33億7392万 | +14.94% 4/2 | -10.19% 7/25 |
| 2013年 6月期 | 227 90,800 5/9 | 105 41,850 7/26 | 1,234,800 3,087 3/4 | 86億2963万 | 39億7742万 | +16.44% 3/4 | -17.03% 6/7 |
| 2014年 6月期 | 456 1,825 6/12 | 163 652 7/30 652 7/29 | 1,087,600 271,900 1/30 | 173億6670万 | 61億9660万 | +20.08% 1/6 | -10.3% 5/21 |
| 2015年 6月期 | 630 2,520 4/7 | 404 1,615 7/18 | 496,400 124,100 8/11 | 242億1846万 | 154億952万 | +25.08% 3/20 | -9.72% 5/11 |
| 2016年 6月期 | 810 1,620 3/29 | 488 1,950 9/7 1,950 8/25 | 302,800 75,700 8/11 | 312億8706万 | 188億2530万 | +16.92% 3/15 | -17.43% 8/25 |
| 2017年 6月期 | 1,195 2,390 6/27 | 616 1,231 8/3 | 548,400 274,200 6/21 | 464億4487万 | 238億2354万 | +14.55% 9/28 | -11.99% 11/9 |
| 2018年 6月期 | 2,133 4,265 6/25 | 1,096 2,191 7/3 | 951,400 475,700 8/10 | 899億4117万 | 425億3388万 | +20.4% 8/17 | -12.25% 2/6 |
| 2019年 6月期 | 2,620 5,240 8/15 | 1,241 2,482 12/25 | 1,064,600 532,300 5/30 | 1109億8005万 | 525億8787万 | +15.44% 2/12 | -19.46% 10/29 |
| 2020年 6月期 | 1,670 7/5 | 412 3/19 | 892,900 8/13 | 707億8495万 | 176億3842万 | +32.97% 5/11 | -47.49% 3/19 |
| 2021年 6月期 | 2,061 3/30 | 873 7/3 | 6,760,800 3/29 | 884億8718万 | 373億7461万 | +23.62% 3/8 | -14.83% 5/17 |
| 2022年 6月期 | 1,844 1/5 | 1,093 8/20 | 1,918,700 1/28 | 1678億1770万 | 994億6358万 | +14.55% 11/8 | -15.93% 5/12 5/10 |
| 2023年 6月期 | 2,226 6/14 | 1,496 7/1 | 1,561,000 1/30 | 2038億3718万 | 1364億6529万 | +12.87% 11/8 | -7.71% 1/10 |
| 2024年 6月期 | 2,426 2/5 | 1,720 10/4 | 622,500 6/4 | 2222億1528万 | 1575億1458万 | +11.25% 11/28 | -10.19% 10/3 |
| 最新 | 1,827 2025/5/23 | 157,600 | 1677億4071万 | +1.39% 1,802 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/05/23 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
17円（2009/03/23） - 10906%（110.06倍）
1,827円（5/23）