株価チャート
株価
5/23
- 前日 (5/22)
- 231,600
- 始値
- 232,600
- 高値
- 233,900
- 安値
- 232,400
- 終値 +0.73%
- 233,300
- 出来高 -20.37%
- 2,006
乖離率
- 株価（5日）
移動平均値 - +0.47%
232,220 - 株価（25日）
移動平均値 - -1.24%
236,236 - 出来高（5日）
移動平均値 - -49.53%
3,975
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 | 232,600 | 233,900 | 232,400 | 233,300 | +0.73% | 2,006 | - | -1.24% | - | - |
| 05/22 | 231,600 | 232,500 | 231,100 | 231,600 | 0% | 2,519 | - | -2.02% | - | - |
| 05/21 | 232,300 | 233,400 | 231,000 | 231,600 | +0.22% | 4,169 | - | -2.09% | - | - |
| 05/20 | 233,600 | 234,400 | 231,100 | 231,100 | -1.03% | 5,695 | - | -2.39% | - | - |
| 05/19 | 234,700 | 234,700 | 232,100 | 233,500 | -0.51% | 5,488 | - | -1.47% | - | - |
| 05/16 | 235,800 | 237,000 | 233,200 | 234,700 | -0.34% | 6,180 | - | -0.94% | - | - |
| 05/15 | 236,000 | 236,800 | 234,400 | 235,500 | -0.21% | 6,811 | - | -0.56% | - | - |
| 05/14 | 236,400 | 237,400 | 234,100 | 236,000 | +0.17% | 4,743 | - | -0.19% | - | - |
| 05/13 | 240,500 | 240,900 | 235,600 | 235,600 | -2.04% | 7,712 | - | -0.31% | - | - |
| 05/12 | 238,100 | 240,500 | 238,100 | 240,500 | +1.14% | 3,468 | - | +1.8% | - | - |
| 05/09 | 235,900 | 237,900 | 235,600 | 237,800 | +0.93% | 8,359 | - | +0.8% | - | - |
| 05/08 | 237,900 | 239,200 | 235,600 | 235,600 | -0.42% | 5,838 | - | -0.05% | - | - |
| 05/07 | 245,200 | 245,400 | 236,600 | 236,600 | -2.55% | 10,422 | - | +0.44% | - | - |
| 05/02 | 241,100 | 243,900 | 240,200 | 242,800 | +0.66% | 6,934 | - | +3.09% | - | - |
| 05/01 | 236,300 | 241,200 | 235,600 | 241,200 | +2.16% | 8,124 | - | +2.51% | - | - |
| 04/30 | 236,000 | 236,800 | 234,200 | 236,100 | -0.04% | 7,582 | - | +0.42% | - | - |
| 04/28 | 234,400 | 236,300 | 233,600 | 236,200 | +0.77% | 5,769 | - | +0.45% | - | - |
| 04/25 | 236,100 | 236,600 | 232,900 | 234,400 | -0.59% | 5,699 | - | -0.36% | - | - |
| 04/24 | 237,100 | 237,500 | 235,800 | 235,800 | -0.55% | 3,827 | - | +0.23% | - | - |
| 04/23 | 238,100 | 238,700 | 235,900 | 237,100 | -0.42% | 3,089 | - | +0.78% | - | - |
| 04/22 | 237,000 | 238,100 | 236,500 | 238,100 | +0.38% | 2,948 | - | +1.2% | - | - |
| 04/21 | 238,000 | 238,800 | 236,200 | 237,200 | -0.34% | 2,121 | - | +0.86% | - | - |
| 04/18 | 237,800 | 238,400 | 236,600 | 238,000 | +0.17% | 3,863 | - | +1.26% | - | - |
| 04/17 | 238,000 | 238,300 | 236,300 | 237,600 | -0.17% | 4,841 | - | +1.2% | - | - |
| 04/16 | 237,100 | 238,800 | 236,100 | 238,000 | +0.63% | 5,316 | - | +1.53% | - | - |
| 04/15 | 236,200 | 238,300 | 235,400 | 236,500 | +0.21% | 6,560 | - | +1.05% | - | - |
| 04/14 | 237,300 | 238,800 | 235,600 | 236,000 | -0.55% | 7,437 | - | +0.94% | - | - |
| 04/11 | 232,300 | 238,200 | 232,000 | 237,300 | +0.42% | 5,924 | - | +1.55% | - | - |
| 04/10 | 237,900 | 238,500 | 232,600 | 236,300 | +1.85% | 13,627 | - | +1.2% | - | - |
| 04/09 | 231,300 | 233,200 | 230,500 | 232,000 | -0.3% | 7,927 | - | -0.61% | - | - |
| 04/08 | 226,500 | 234,700 | 226,500 | 232,700 | +3.15% | 11,174 | - | -0.37% | - | - |
| 04/07 | 228,800 | 231,100 | 224,600 | 225,600 | -3.38% | 12,404 | - | -3.5% | - | - |
| 04/04 | 233,700 | 235,100 | 232,000 | 233,500 | 0% | 8,223 | - | -0.5% | - | - |
| 04/03 | 232,000 | 233,500 | 229,200 | 233,500 | +0.65% | 8,544 | - | -0.51% | - | - |
| 04/02 | 233,100 | 234,300 | 230,700 | 232,000 | -0.34% | 7,075 | - | -1.09% | - | - |
| 04/01 | 236,100 | 236,400 | 231,300 | 232,800 | +0.52% | 8,365 | - | -0.7% | - | - |
| 03/31 | 236,100 | 236,500 | 231,600 | 231,600 | -1.78% | 9,948 | - | -1.14% | - | - |
| 03/28 | 235,900 | 237,000 | 233,900 | 235,800 | -0.55% | 5,755 | - | +0.7% | - | - |
| 03/27 | 237,000 | 238,100 | 235,800 | 237,100 | +0.17% | 4,833 | - | +1.35% | - | - |
| 03/26 | 236,800 | 238,100 | 234,000 | 236,700 | -0.04% | 8,176 | - | +1.31% | - | - |
| 03/25 | 238,800 | 240,000 | 236,800 | 236,800 | -0.84% | 6,214 | - | +1.48% | - | - |
| 03/24 | 236,400 | 240,300 | 235,200 | 238,800 | +1.66% | 4,910 | - | +2.46% | - | - |
| 03/21 | 236,600 | 239,000 | 234,800 | 234,900 | -0.3% | 10,179 | - | +0.94% | - | - |
| 03/19 | 237,600 | 238,500 | 235,600 | 235,600 | -0.88% | 6,045 | - | +1.35% | - | - |
| 03/18 | 235,300 | 237,700 | 235,100 | 237,700 | +1.02% | 4,818 | - | +2.4% | - | - |
| 03/17 | 234,300 | 236,400 | 234,000 | 235,300 | +0.56% | 4,697 | - | +1.54% | - | - |
| 03/14 | 231,400 | 234,400 | 231,300 | 234,000 | +1.12% | 8,357 | - | +1.07% | - | - |
| 03/13 | 228,300 | 234,000 | 228,200 | 231,400 | +1.36% | 7,285 | - | 0% | - | - |
| 03/12 | 229,100 | 231,300 | 228,100 | 228,300 | -0.35% | 7,357 | - | -1.34% | - | - |
| 03/11 | 230,100 | 231,400 | 228,500 | 229,100 | -0.43% | 6,365 | - | -1.08% | - | - |
| 03/10 | 232,900 | 234,000 | 230,100 | 230,100 | -1.2% | 3,913 | - | -0.78% | - | - |
| 03/07 | 232,700 | 234,300 | 231,600 | 232,900 | +0.09% | 7,949 | - | +0.32% | - | - |
| 03/06 | 234,900 | 235,000 | 232,500 | 232,700 | -0.85% | 5,332 | - | +0.15% | - | - |
| 03/05 | 235,900 | 237,500 | 233,800 | 234,700 | -0.3% | 7,670 | - | +0.94% | - | - |
| 03/04 | 238,200 | 240,300 | 235,400 | 235,400 | -1.26% | 9,281 | - | +1.26% | - | - |
| 03/03 | 237,800 | 240,100 | 233,600 | 238,400 | -3.79% | 12,065 | - | +2.62% | - | - |
| 02/28 | 235,000 | 247,800 | 234,400 | 247,800 | +5.99% | 22,766 | - | +6.87% | - | - |
| 02/27 | 230,200 | 233,800 | 229,400 | 233,800 | +1.56% | 7,969 | - | +1.18% | - | - |
| 02/26 | 231,300 | 231,300 | 227,500 | 230,200 | +0.52% | 10,390 | - | -0.32% | - | - |
| 02/25 | 228,000 | 229,600 | 227,600 | 229,000 | +0.26% | 8,548 | - | -0.85% | - | - |
| 02/21 | 229,000 | 229,500 | 227,400 | 228,400 | -0.26% | 5,422 | - | -1.17% | - | - |
| 02/20 | 228,800 | 229,300 | 227,100 | 229,000 | -0.69% | 6,897 | - | -0.91% | - | - |
| 02/19 | 229,000 | 231,900 | 229,000 | 230,600 | +0.61% | 6,328 | - | -0.21% | - | - |
| 02/18 | 229,500 | 231,200 | 228,500 | 229,200 | -0.13% | 5,931 | - | -0.74% | - | - |
| 02/17 | 228,800 | 230,200 | 227,400 | 229,500 | -0.09% | 4,323 | - | -0.56% | - | - |
| 02/14 | 230,300 | 231,300 | 227,900 | 229,700 | -0.26% | 5,586 | - | -0.38% | - | - |
| 02/13 | 228,700 | 231,000 | 228,100 | 230,300 | +0.79% | 3,839 | - | -0.01% | - | - |
| 02/12 | 227,100 | 229,200 | 226,900 | 228,500 | +0.62% | 4,020 | - | -0.67% | - | - |
| 02/10 | 227,600 | 227,900 | 225,400 | 227,100 | -0.22% | 6,458 | - | -1.22% | - | - |
| 02/07 | 230,500 | 230,600 | 226,600 | 227,600 | -1.26% | 8,540 | - | -0.93% | - | - |
| 02/06 | 230,600 | 231,100 | 229,200 | 230,500 | -0.04% | 8,440 | - | +0.38% | - | - |
| 02/05 | 232,400 | 232,800 | 229,700 | 230,600 | -0.52% | 7,576 | - | +0.57% | - | - |
| 02/04 | 233,000 | 233,900 | 229,600 | 231,800 | -0.52% | 9,948 | - | +1.25% | - | - |
| 02/03 | 236,900 | 237,500 | 231,900 | 233,000 | -1.65% | 8,409 | - | +1.96% | - | - |
| 01/31 | 236,600 | 238,000 | 235,200 | 236,900 | +0.25% | 5,970 | - | +3.89% | - | - |
| 01/30 | 237,900 | 238,000 | 235,600 | 236,300 | -0.67% | 7,083 | - | +3.97% | - | - |
| 01/29 | 235,400 | 239,300 | 235,400 | 237,900 | +0.51% | 5,439 | - | +4.99% | - | - |
| 01/28 | 232,700 | 240,200 | 232,500 | 236,700 | +1.41% | 9,318 | - | +4.77% | - | - |
| 01/27 | 232,100 | 235,700 | 231,100 | 233,400 | +0.82% | 4,516 | - | +3.57% | - | - |
| 01/24 | 227,700 | 233,600 | 227,300 | 231,500 | +1.85% | 5,565 | - | +2.92% | - | - |
| 01/23 | 227,100 | 227,900 | 225,300 | 227,300 | -0.35% | 6,359 | - | +1.17% | - | - |
| 01/22 | 231,300 | 231,300 | 227,100 | 228,100 | -1% | 6,929 | - | +1.55% | - | - |
| 01/21 | 231,000 | 231,900 | 229,300 | 230,400 | -0.26% | 4,689 | - | +2.61% | - | - |
| 01/20 | 234,300 | 234,500 | 230,600 | 231,000 | -0.52% | 5,463 | - | +2.94% | - | - |
| 01/17 | 231,100 | 235,300 | 230,600 | 232,200 | +1.53% | 8,677 | - | +3.54% | - | - |
| 01/16 | 228,500 | 229,800 | 227,800 | 228,700 | +0.09% | 5,788 | - | +2.08% | - | - |
| 01/15 | 226,100 | 228,500 | 225,800 | 228,500 | +1.06% | 7,962 | - | +1.97% | - | - |
| 01/14 | 228,000 | 230,600 | 226,100 | 226,100 | +0.04% | 9,494 | - | +0.79% | - | - |
| 01/10 | 224,700 | 227,000 | 223,800 | 226,000 | +0.85% | 6,848 | - | +0.56% | - | - |
| 01/09 | 222,900 | 224,300 | 221,000 | 224,100 | +0.13% | 4,806 | - | -0.46% | - | - |
| 01/08 | 223,900 | 225,300 | 222,900 | 223,800 | +0.22% | 6,315 | - | -0.8% | - | - |
| 01/07 | 225,900 | 226,500 | 223,300 | 223,300 | -0.8% | 6,091 | - | -1.32% | - | - |
| 01/06 | 224,200 | 226,700 | 223,600 | 225,100 | +0.99% | 9,378 | - | -0.91% | - | - |
| 2024 | ||||||||||
| 12/30 | 224,400 | 226,200 | 222,900 | 222,900 | -0.67% | 6,574 | - | -2.2% | - | - |
| 12/27 | 223,400 | 225,500 | 223,200 | 224,400 | +0.81% | 4,731 | - | -1.95% | - | - |
| 12/26 | 220,700 | 222,600 | 220,100 | 222,600 | +0.59% | 6,870 | - | -3.2% | - | - |
| 12/25 | 222,000 | 222,600 | 220,100 | 221,300 | -0.23% | 2,830 | - | -4.18% | - | - |
| 12/24 | 220,500 | 223,000 | 219,700 | 221,800 | +0.59% | 4,516 | - | -4.42% | - | - |
| 12/23 | 218,600 | 220,500 | 217,600 | 220,500 | +1.01% | 5,721 | - | -5.48% | - | - |
| 12/20 | 219,300 | 221,400 | 217,900 | 218,300 | -0.27% | 19,583 | - | -6.93% | - | - |
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 | |
| 2013年 5月期 | 205,000 1,025,000 3/28 | 133,200 666,000 2/15 | 278,260 55,652 2/14 | - | - | +24.06% 3/28 | -10.34% 5/14 |
| 2014年 5月期 | 273,800 11/4 | 188,800 944,000 12/25 | 28,300 5,660 12/3 | 4738億7935万 | 1725億1600万 | +6.38% 9/3 | -5.1% 12/17 |
| 2015年 5月期 | 282,400 1/30 | 194,400 9/10 | 12,949 11/25 | 4887億6380万 | 3364億5780万 | +6.96% 1/21 | -12.27% 9/8 |
| 2016年 5月期 | 271,500 4/26 | 195,900 1/21 | 31,144 3/15 | 5000億8942万 | 3390億5392万 | +14.17% 2/4 | -8.41% 1/12 |
| 2017年 5月期 | 247,700 11/21 5/26 | 225,200 12/19 | 39,513 8/8 | 5095億651万 | 4148億714万 | +4.14% 1/13 | -2.91% 4/14 |
| 2018年 5月期 | 255,100 1/25 | 210,800 9/11 | 33,653 3/13 | 5247億2794万 | 4607億9826万 | +4.74% 1/24 | -5.9% 3/9 |
| 2019年 5月期 | 308,500 10/23 10/21 他2件 | 217,800 12/25 | 54,717 6/19 | 7247億1277万 | 4760億9991万 | +7.64% 8/19 | -4.92% 11/13 |
| 2020年 5月期 | 368,500 8/3 | 221,200 3/19 | 40,387 3/19 | 9086億6572万 | 5454億4602万 | +11.31% 5/21 | -25.37% 3/19 |
| 2021年 5月期 | 407,500 9/7 | 300,000 3/11 | 38,406 3/19 | 1兆521億 | 7745億5500万 | +7.96% 3/31 | -8.85% 3/9 |
| 2022年 5月期 | 412,000 12/29 | 287,900 10/24 | 29,775 11/30 | 1兆984億 | - | +8.8% 11/28 | -14.07% 1/20 |
| 2023年 5月期 | 342,000 12/1 | 264,200 10/24 | 56,564 5/31 | - | - | +6.84% 4/18 | -7.72% 1/16 |
| 2024年 5月期 | 284,000 5/7 1/16 | 236,100 11/29 | 171,346 11/25 | - | - | +9.33% 3/25 | -7.59% 10/2 |
| 最新 | 233,300 2025/5/23 | 2,006 | 6229億9265万 | -1.24% 236,236 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97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
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/05/23 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
133,200円（2013/02/15） - 75%（1.75倍）
233,300円（5/23）