株価チャート
株価
5/15
- 前日 (5/14)
- 237
- 始値
- 237
- 高値
- 240
- 安値
- 234
- 終値 -1.27%
- 234
- 出来高 -48.62%
- 823,200
乖離率
- 株価（5日）
移動平均値 - -2.9%
241 - 株価（25日）
移動平均値 - -0.43%
235 - 出来高（5日）
移動平均値 - -19.34%
1,020,620
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 237 | 240 | 234 | 234 | -1.27% | 823,200 | 815億2527万 | -0.43% | 15.9 | 4.49 |
| 05/14 | 240 | 241 | 234 | 237 | -2.47% | 1,602,300 | 825億7046万 | +1.28% | 16.1 | 4.55 |
| 05/13 | 246 | 247 | 240 | 243 | -0.82% | 986,800 | 846億6085万 | +4.29% | 16.51 | 4.67 |
| 05/12 | 244 | 246 | 241 | 245 | 0% | 714,700 | 853億5765万 | +5.6% | 16.64 | 4.7 |
| 05/09 | 241 | 246 | 241 | 245 | +1.24% | 976,100 | 853億5765万 | +5.6% | 16.64 | 4.7 |
| 05/08 | 240 | 243 | 239 | 242 | +0.83% | 806,400 | 843億1246万 | +4.76% | 16.44 | 4.65 |
| 05/07 | 237 | 242 | 237 | 240 | +0.84% | 1,182,500 | 836億1566万 | +3.9% | 16.3 | 4.61 |
| 05/02 | 236 | 239 | 233 | 238 | +0.85% | 1,053,200 | 829億1886万 | +3.03% | 16.17 | 4.57 |
| 05/01 | 238 | 238 | 233 | 236 | -0.84% | 1,268,400 | 822億2206万 | +2.16% | 16.03 | 4.53 |
| 04/30 | 236 | 239 | 235 | 238 | +0.85% | 456,200 | 829億1886万 | +3.03% | 16.17 | 4.57 |
| 04/28 | 236 | 238 | 235 | 236 | 0% | 654,100 | 822億2206万 | +1.72% | 16.03 | 4.53 |
| 04/25 | 236 | 238 | 234 | 236 | 0% | 636,900 | 822億2206万 | +1.72% | 16.03 | 4.53 |
| 04/24 | 239 | 240 | 235 | 236 | -2.07% | 723,000 | 822億2206万 | +1.72% | 16.03 | 4.53 |
| 04/23 | 243 | 244 | 238 | 241 | -0.82% | 767,000 | 839億6406万 | +3.88% | 16.37 | 4.63 |
| 04/22 | 235 | 244 | 234 | 243 | +2.97% | 1,615,700 | 846億6085万 | +4.74% | 16.51 | 4.67 |
| 04/21 | 235 | 237 | 234 | 236 | +0.43% | 725,500 | 822億2206万 | +1.72% | 16.03 | 4.53 |
| 04/18 | 234 | 237 | 232 | 235 | +2.62% | 1,222,100 | 818億7367万 | +1.29% | 15.96 | 4.51 |
| 04/17 | 227 | 230 | 227 | 229 | 0% | 434,200 | 797億8327万 | -1.29% | 15.56 | 4.4 |
| 04/16 | 228 | 230 | 226 | 229 | +0.88% | 955,700 | 797億8327万 | -1.72% | 15.56 | 4.4 |
| 04/15 | 230 | 232 | 227 | 227 | -0.44% | 647,900 | 790億8648万 | -2.58% | 15.42 | 4.36 |
| 04/14 | 228 | 232 | 227 | 228 | +1.33% | 1,055,400 | 794億3488万 | -2.56% | 15.49 | 4.38 |
| 04/11 | 223 | 227 | 219 | 225 | -1.75% | 1,894,600 | 783億8968万 | -3.43% | 15.28 | 4.32 |
| 04/10 | 230 | 230 | 223 | 229 | +5.53% | 1,651,500 | 797億8327万 | -1.72% | 15.56 | 4.4 |
| 04/09 | 216 | 219 | 212 | 217 | -2.69% | 2,299,400 | 756億249万 | -6.87% | 14.74 | 4.17 |
| 04/08 | 213 | 223 | 210 | 223 | +8.25% | 2,961,800 | 776億9288万 | -4.29% | 15.15 | 4.28 |
| 04/07 | 209 | 212 | 204 | 206 | -5.94% | 3,095,800 | 717億7011万 | -11.59% | 13.99 | 3.96 |
| 04/04 | 221 | 225 | 216 | 219 | -2.67% | 2,085,500 | 762億9929万 | -6.01% | 14.88 | 4.2 |
| 04/03 | 220 | 228 | 219 | 225 | -1.75% | 1,822,200 | 783億8968万 | -3.02% | 15.28 | 4.32 |
| 04/02 | 234 | 235 | 228 | 229 | -2.14% | 1,589,300 | 797億8327万 | -0.87% | 15.56 | 4.4 |
| 04/01 | 241 | 243 | 233 | 234 | -1.68% | 1,600,500 | 815億2527万 | +1.74% | 15.9 | 4.49 |
| 03/31 | 242 | 245 | 238 | 238 | -2.46% | 1,783,800 | 829億1886万 | +3.93% | 16.17 | 4.57 |
| 03/28 | 241 | 244 | 240 | 244 | 0% | 1,137,100 | 850億925万 | +7.49% | 16.58 | 4.68 |
| 03/27 | 240 | 246 | 240 | 244 | +2.09% | 1,473,100 | 850億925万 | +7.96% | 16.58 | 4.68 |
| 03/26 | 243 | 245 | 238 | 239 | -1.65% | 1,764,400 | 832億6726万 | +6.7% | 16.24 | 4.59 |
| 03/25 | 240 | 243 | 237 | 243 | +2.1% | 1,172,700 | 846億6085万 | +8.97% | 16.51 | 4.67 |
| 03/24 | 239 | 241 | 236 | 238 | -0.83% | 1,329,200 | 829億1886万 | +7.69% | 16.17 | 4.57 |
| 03/21 | 241 | 243 | 238 | 240 | -0.41% | 1,080,400 | 836億1566万 | +9.09% | 16.3 | 4.61 |
| 03/19 | 240 | 242 | 239 | 241 | +0.42% | 825,100 | 839億6406万 | +10.55% | 16.37 | 4.63 |
| 03/18 | 236 | 245 | 236 | 240 | +1.69% | 1,215,200 | 836億1566万 | +10.6% | 16.3 | 4.61 |
| 03/17 | 238 | 242 | 235 | 236 | -0.84% | 1,643,100 | 822億2206万 | +9.26% | 16.03 | 4.53 |
| 03/14 | 245 | 245 | 237 | 238 | -3.25% | 2,351,100 | 829億1886万 | +10.7% | 16.17 | 4.57 |
| 03/13 | 242 | 251 | 241 | 246 | +1.65% | 2,536,600 | 857億605万 | +14.95% | 16.71 | 4.72 |
| 03/12 | 239 | 244 | 237 | 242 | +3.42% | 3,014,100 | 843億1246万 | +14.15% | 16.44 | 4.65 |
| 03/11 | 240 | 242 | 232 | 234 | -4.88% | 4,412,300 | 815億2527万 | +11.43% | 15.9 | 4.49 |
| 03/10 | 238 | 247 | 231 | 246 | +13.36% | 11,343,800 | 857億605万 | +17.14% | 16.71 | 4.72 |
| 03/07 | 221 | 223 | 214 | 217 | -2.25% | 2,884,300 | 756億249万 | +4.33% | 14.74 | 4.17 |
| 03/06 | 221 | 222 | 217 | 222 | +0.91% | 1,765,700 | 773億4448万 | +6.73% | 15.08 | 4.26 |
| 03/05 | 214 | 221 | 213 | 220 | +0.92% | 2,376,600 | 766億4769万 | +5.77% | 14.95 | 4.22 |
| 03/04 | 215 | 219 | 214 | 218 | +0.46% | 1,866,700 | 759億5089万 | +4.81% | 14.81 | 4.19 |
| 03/03 | 208 | 219 | 207 | 217 | +5.85% | 3,172,100 | 756億249万 | +4.83% | 14.74 | 4.17 |
| 02/28 | 206 | 209 | 203 | 205 | -1.91% | 8,155,300 | 714億2171万 | -0.97% | 13.93 | 3.94 |
| 02/27 | 205 | 209 | 203 | 209 | +2.96% | 1,796,800 | 728億1530万 | +0.97% | 14.2 | 4.01 |
| 02/26 | 201 | 204 | 201 | 203 | +0.5% | 1,450,000 | 707億2491万 | -1.93% | 13.79 | 3.9 |
| 02/25 | 198 | 204 | 198 | 202 | +1.51% | 1,468,200 | 703億7651万 | -2.42% | 13.72 | 3.88 |
| 02/21 | 200 | 201 | 198 | 199 | -1% | 1,557,600 | 693億3132万 | -3.86% | 13.52 | 3.82 |
| 02/20 | 201 | 203 | 200 | 201 | 0% | 1,032,000 | 700億2811万 | -2.9% | 13.65 | 3.86 |
| 02/19 | 202 | 203 | 200 | 201 | -1.47% | 1,584,200 | 700億2811万 | -3.37% | 13.65 | 3.86 |
| 02/18 | 200 | 204 | 200 | 204 | +1.49% | 1,347,800 | 710億7331万 | -1.92% | 13.86 | 3.92 |
| 02/17 | 204 | 205 | 200 | 201 | -1.95% | 1,563,000 | 700億2811万 | -3.37% | 13.65 | 3.86 |
| 02/14 | 208 | 208 | 205 | 205 | -1.91% | 949,600 | 714億2171万 | -1.91% | 13.93 | 3.94 |
| 02/13 | 207 | 210 | 207 | 209 | +1.46% | 740,200 | 728億1530万 | 0% | 14.2 | 4.01 |
| 02/12 | 211 | 211 | 206 | 206 | -1.9% | 1,677,300 | 717億7011万 | -1.44% | 13.99 | 3.96 |
| 02/10 | 208 | 212 | 208 | 210 | +0.96% | 1,186,400 | 731億6370万 | 0% | 14.27 | 4.03 |
| 02/07 | 210 | 210 | 207 | 208 | 0% | 559,100 | 724億6690万 | -0.95% | 14.13 | 3.99 |
| 02/06 | 206 | 210 | 205 | 208 | +1.46% | 1,198,900 | 724億6690万 | -0.95% | 14.13 | 3.99 |
| 02/05 | 204 | 206 | 203 | 205 | 0% | 1,498,400 | 714億2171万 | -2.38% | 13.93 | 3.94 |
| 02/04 | 209 | 210 | 204 | 205 | -0.97% | 1,788,800 | 714億2171万 | -2.84% | 13.93 | 3.94 |
| 02/03 | 209 | 210 | 207 | 207 | -2.36% | 1,689,900 | 721億1851万 | -1.9% | 14.06 | 3.97 |
| 01/31 | 215 | 215 | 211 | 212 | -1.4% | 1,211,500 | 738億6050万 | +0.47% | 14.4 | 4.07 |
| 01/30 | 212 | 216 | 211 | 215 | +0.94% | 3,171,300 | 749億569万 | +1.42% | 14.61 | 4.13 |
| 01/29 | 216 | 216 | 213 | 213 | -1.84% | 4,165,800 | 742億890万 | +0.95% | 14.47 | 4.09 |
| 01/28 | 213 | 220 | 212 | 217 | +2.84% | 3,337,300 | 756億249万 | +2.84% | 14.74 | 4.16 |
| 01/27 | 210 | 212 | 208 | 211 | +0.96% | 1,894,200 | 735億1210万 | 0% | 14.33 | 4.05 |
| 01/24 | 208 | 211 | 207 | 209 | +0.97% | 1,833,600 | 728億1530万 | -0.95% | 14.2 | 4.01 |
| 01/23 | 208 | 209 | 206 | 207 | -0.48% | 1,027,700 | 721億1851万 | -1.9% | 14.06 | 3.97 |
| 01/22 | 208 | 210 | 207 | 208 | +0.97% | 1,120,500 | 724億6690万 | -1.42% | 14.13 | 3.99 |
| 01/21 | 206 | 208 | 205 | 206 | +0.98% | 1,109,800 | 717億7011万 | -2.37% | 13.99 | 3.95 |
| 01/20 | 203 | 207 | 203 | 204 | +0.99% | 973,600 | 710億7331万 | -3.32% | 13.86 | 3.92 |
| 01/17 | 204 | 205 | 200 | 202 | -2.88% | 2,534,800 | 703億7651万 | -4.27% | 13.72 | 3.88 |
| 01/16 | 210 | 211 | 208 | 208 | +0.48% | 1,443,000 | 724億6690万 | -1.89% | 14.13 | 3.99 |
| 01/15 | 211 | 211 | 207 | 207 | -2.36% | 1,535,100 | 721億1851万 | -2.82% | 14.06 | 3.97 |
| 01/14 | 211 | 213 | 209 | 212 | +1.44% | 1,049,400 | 738億6050万 | -0.47% | 14.4 | 4.07 |
| 01/10 | 211 | 211 | 209 | 209 | -0.95% | 1,000,200 | 728億1530万 | -2.34% | 14.2 | 4.01 |
| 01/09 | 211 | 213 | 210 | 211 | -0.47% | 1,312,600 | 735億1210万 | -1.86% | 14.33 | 4.05 |
| 01/08 | 216 | 216 | 212 | 212 | -1.85% | 1,693,400 | 738億6050万 | -1.4% | 14.4 | 4.07 |
| 01/07 | 218 | 219 | 215 | 216 | 0% | 854,200 | 752億5409万 | 0% | 14.67 | 4.15 |
| 01/06 | 216 | 222 | 215 | 216 | +0.93% | 2,026,400 | 752億5409万 | 0% | 14.67 | 4.15 |
| 2024 | ||||||||||
| 12/30 | 216 | 217 | 213 | 214 | -1.38% | 1,747,700 | 745億5730万 | -0.93% | 14.54 | 4.11 |
| 12/27 | 217 | 218 | 215 | 217 | 0% | 1,114,400 | 756億249万 | +0.46% | 14.74 | 4.16 |
| 12/26 | 214 | 218 | 214 | 217 | +1.4% | 1,498,700 | 756億249万 | 0% | 14.74 | 4.16 |
| 12/25 | 215 | 215 | 212 | 214 | 0% | 634,400 | 745億5730万 | -1.38% | 14.54 | 4.11 |
| 12/24 | 215 | 216 | 213 | 214 | -0.47% | 643,600 | 745億5730万 | -1.38% | 14.54 | 4.11 |
| 12/23 | 214 | 216 | 214 | 215 | 0% | 633,100 | 749億569万 | -1.38% | 14.61 | 4.13 |
| 12/20 | 214 | 218 | 213 | 215 | +0.94% | 1,714,900 | 749億569万 | -1.38% | 14.61 | 4.13 |
| 12/19 | 207 | 214 | 206 | 213 | +3.4% | 1,836,000 | 742億890万 | -2.29% | 14.47 | 4.09 |
| 12/18 | 205 | 208 | 205 | 206 | 0% | 1,131,000 | 717億7011万 | -5.5% | 13.99 | 3.95 |
| 12/17 | 207 | 208 | 205 | 206 | -0.96% | 1,520,000 | 717億7011万 | -5.94% | 13.99 | 3.95 |
| 12/16 | 209 | 210 | 208 | 208 | +0.48% | 791,200 | 724億6690万 | -5.45% | 14.13 | 3.99 |
| 12/13 | 206 | 211 | 206 | 207 | -1.43% | 1,754,900 | 721億1851万 | -5.91% | 14.06 | 3.97 |
| 12/12 | 215 | 215 | 208 | 210 | -0.47% | 1,792,300 | 731億6370万 | -4.98% | 14.27 | 4.03 |
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 7月期 | 81 8,090 8/9 | 39 3,980 3/21 3,940 3/18 | 6,419,300 64,193 12/13 | - | - | +19.86% 5/20 | -25.88% 8/15 |
| 2009年 7月期 | 70 7,010 7/6 | 25 2,475 10/10 2,450 10/9 | 3,741,100 37,411 7/6 | - | - | +29.2% 7/6 | -29.65% 10/8 |
| 2010年 7月期 | 56 5,580 8/7 5,580 8/6 | 38 3,870 7/30 3,810 2/17 他3件 | 2,058,700 20,587 10/21 | - | - | +15.56% 4/2 | -16.77% 10/5 |
| 2011年 7月期 | 45 4,505 7/26 4,515 7/11 他4件 | 27 2,700 3/15 | 2,499,400 24,994 7/27 | 155億7172万 | 93億169万 | +13.34% 6/9 | -30.48% 3/15 |
| 2012年 7月期 | 46 4,500 7/17 4,505 7/12 他5件 | 33 3,330 8/9 | 3,751,400 37,514 7/27 | 158億3010万 | 114億7208万 | +11.71% 4/3 | -10.3% 8/1 |
| 2013年 7月期 | 98 9,820 5/8 | 38 3,780 9/5 | 6,529,900 65,299 5/8 | 338億3059万 | 130億2236万 | +32.59% 3/11 | -20.79% 6/7 |
| 2014年 7月期 | 140 1/31 | 70 6,980 9/2 6,950 8/30 他3件 | 33,699,800 1/31 | 482億6693万 | 239億4324万 | +48.35% 1/31 | -11.51% 8/8 |
| 2015年 7月期 | 223 4/17 4/15 | 106 8/8 | 41,001,300 3/19 | 769億9619万 | 365億9908万 | +33.29% 3/20 | -17.38% 8/25 |
| 2016年 7月期 | 182 8/5 | 95 2/12 | 7,422,100 9/4 | 630億7847万 | 330億952万 | +13.51% 11/24 | -20.67% 2/12 |
| 2017年 7月期 | 174 7/25 7/24 | 121 8/19 8/8 他2件 | 10,185,900 12/5 | 606億2135万 | 420億6663万 | +14.52% 12/5 | -8.31% 1/24 |
| 2018年 7月期 | 212 1/16 1/15 | 158 8/14 | 4,604,100 12/8 | 738億6050万 | 550億4697万 | +15.14% 12/15 | -10.3% 2/6 |
| 2019年 7月期 | 190 7/4 7/3 | 128 12/25 | 9,341,600 3/11 | 661億9573万 | 445億9502万 | +12.51% 2/4 | -14.15% 12/25 |
| 2020年 7月期 | 179 9/26 9/9 | 111 3/13 | 5,396,700 7/29 | 623億6334万 | 386億7224万 | +10.79% 5/25 | -15.86% 2/28 |
| 2021年 7月期 | 174 3/22 3/19 | 121 8/3 | 8,474,500 12/7 | 606億2135万 | 421億5623万 | +17.44% 3/19 | -7.76% 1/15 |
| 2022年 7月期 | 186 9/6 | 130 1/28 1/27 他2件 | 11,537,600 9/6 | 648億213万 | 452億9181万 | +14.48% 3/11 | -8.34% 10/7 |
| 2023年 7月期 | 321 12/15 | 158 9/7 9/5 他5件 | 29,005,500 12/12 | 1118億3595万 | 550億4697万 | +25.28% 10/20 | -11.56% 1/18 |
| 2024年 7月期 | 232 9/7 | 170 2/15 | 12,551,600 9/11 | 808億2847万 | 592億2776万 | +9.2% 3/22 | -14.93% 8/5 |
| 最新 | 234 2025/5/15 | 823,200 | 815億2527万 | -0.43% 235 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 125%（2.25倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/05/15 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
25円（2008/10/10） - 845%（9.45倍）
234円（5/15）