株価チャート
株価
5/28
- 前日 (5/27)
- 1,694
- 始値
- 1,695
- 高値
- 1,699
- 安値
- 1,695
- 終値 +0.3%
- 1,699
- 出来高 -10.89%
- 18,000
乖離率
- 株価（5日）
移動平均値 - +0.24%
1,695 - 株価（25日）
移動平均値 - +0.24%
1,695 - 出来高（5日）
移動平均値 - +11.94%
16,080
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,695 | 1,699 | 1,695 | 1,699 | +0.3% | 18,000 | 499億5178万 | +0.24% | 9.99 | 1.2 |
| 05/27 | 1,695 | 1,696 | 1,694 | 1,694 | 0% | 20,200 | 498億478万 | 0% | 9.96 | 1.2 |
| 05/26 | 1,694 | 1,695 | 1,694 | 1,694 | 0% | 13,000 | 498億478万 | 0% | 9.96 | 1.2 |
| 05/23 | 1,694 | 1,695 | 1,694 | 1,694 | -0.06% | 15,500 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 05/22 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 13,700 | 498億3418万 | 0% | 9.96 | 1.2 |
| 05/21 | 1,694 | 1,695 | 1,693 | 1,694 | 0% | 15,400 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 05/20 | 1,694 | 1,695 | 1,693 | 1,694 | 0% | 42,200 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 05/19 | 1,694 | 1,695 | 1,693 | 1,694 | +0.06% | 76,200 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 05/16 | 1,694 | 1,695 | 1,693 | 1,693 | 0% | 61,200 | 497億7538万 | -0.12% | 9.95 | 1.2 |
| 05/15 | 1,695 | 1,696 | 1,693 | 1,693 | -0.12% | 284,400 | 497億7538万 | -0.12% | 9.95 | 1.2 |
| 05/14 | 1,695 | 1,696 | 1,694 | 1,695 | +0.12% | 117,500 | 498億3418万 | 0% | 9.96 | 1.2 |
| 05/13 | 1,695 | 1,701 | 1,693 | 1,693 | -0.18% | 223,600 | 497億7538万 | -0.12% | 9.95 | 1.2 |
| 05/12 | 1,696 | 1,697 | 1,695 | 1,696 | +0.06% | 38,800 | 498億6358万 | +0.06% | 9.97 | 1.2 |
| 05/09 | 1,696 | 1,698 | 1,695 | 1,695 | 0% | 40,700 | 498億3418万 | 0% | 9.96 | 1.2 |
| 05/08 | 1,696 | 1,699 | 1,695 | 1,695 | -0.06% | 48,400 | 498億3418万 | 0% | 9.96 | 1.2 |
| 05/07 | 1,696 | 1,699 | 1,695 | 1,696 | +0.06% | 31,800 | 498億6358万 | +0.06% | 9.97 | 1.2 |
| 05/02 | 1,695 | 1,699 | 1,695 | 1,695 | +0.06% | 57,500 | 498億3418万 | +0.06% | 9.96 | 1.2 |
| 05/01 | 1,695 | 1,696 | 1,694 | 1,694 | -0.06% | 23,600 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/30 | 1,695 | 1,696 | 1,695 | 1,695 | +0.06% | 32,200 | 498億3418万 | +0.06% | 9.96 | 1.2 |
| 04/28 | 1,695 | 1,695 | 1,693 | 1,694 | 0% | 239,000 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 04/25 | 1,695 | 1,695 | 1,694 | 1,694 | 0% | 50,100 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 04/24 | 1,695 | 1,696 | 1,694 | 1,694 | 0% | 44,400 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 04/23 | 1,696 | 1,699 | 1,693 | 1,694 | -0.12% | 72,900 | 498億478万 | -0.06% | 9.96 | 1.2 |
| 04/22 | 1,695 | 1,696 | 1,694 | 1,696 | +0.12% | 38,000 | 498億6358万 | +0.12% | 9.97 | 1.2 |
| 04/21 | 1,695 | 1,697 | 1,693 | 1,694 | 0% | 98,500 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/18 | 1,696 | 1,699 | 1,694 | 1,694 | 0% | 38,300 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/17 | 1,694 | 1,699 | 1,694 | 1,694 | -0.29% | 54,600 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/16 | 1,695 | 1,699 | 1,693 | 1,699 | +0.3% | 44,600 | 499億5178万 | +0.3% | 9.99 | 1.2 |
| 04/15 | 1,694 | 1,699 | 1,692 | 1,694 | -0.29% | 58,300 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/14 | 1,694 | 1,699 | 1,694 | 1,699 | 0% | 20,600 | 499億5178万 | +0.3% | 9.99 | 1.2 |
| 04/11 | 1,699 | 1,699 | 1,693 | 1,699 | +0.18% | 47,800 | 499億5178万 | +0.3% | 9.99 | 1.2 |
| 04/10 | 1,694 | 1,698 | 1,690 | 1,696 | +0.12% | 201,100 | 498億6358万 | +0.12% | 9.97 | 1.2 |
| 04/09 | 1,693 | 1,697 | 1,693 | 1,694 | -0.12% | 61,400 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/08 | 1,691 | 1,698 | 1,691 | 1,696 | +0.36% | 129,200 | 498億6358万 | +0.12% | 9.97 | 1.2 |
| 04/07 | 1,693 | 1,693 | 1,688 | 1,690 | -0.24% | 203,300 | 496億8718万 | -0.24% | 9.93 | 1.2 |
| 04/04 | 1,692 | 1,694 | 1,691 | 1,694 | +0.06% | 101,600 | 498億478万 | 0% | 9.96 | 1.2 |
| 04/03 | 1,691 | 1,696 | 1,691 | 1,693 | +0.06% | 59,400 | 497億7538万 | -0.06% | 9.95 | 1.2 |
| 04/02 | 1,692 | 1,694 | 1,691 | 1,692 | 0% | 33,300 | 497億4598万 | -0.18% | 9.94 | 1.2 |
| 04/01 | 1,691 | 1,695 | 1,690 | 1,692 | 0% | 57,500 | 497億4598万 | -0.18% | 9.94 | 1.2 |
| 03/31 | 1,691 | 1,694 | 1,690 | 1,692 | -0.06% | 60,500 | 497億4598万 | -0.18% | 9.94 | 1.2 |
| 03/28 | 1,697 | 1,697 | 1,691 | 1,693 | 0% | 35,700 | 497億7538万 | -0.12% | 9.95 | 1.2 |
| 03/27 | 1,695 | 1,698 | 1,691 | 1,693 | -0.12% | 42,400 | 497億7538万 | -0.12% | 9.95 | 1.2 |
| 03/26 | 1,697 | 1,698 | 1,691 | 1,695 | -0.18% | 24,900 | 498億3418万 | -0.06% | 9.96 | 1.2 |
| 03/25 | 1,700 | 1,701 | 1,695 | 1,698 | -0.18% | 28,800 | 499億2238万 | +0.12% | 9.98 | 1.2 |
| 03/24 | 1,691 | 1,704 | 1,691 | 1,701 | +0.59% | 116,200 | 500億1059万 | +0.35% | 10 | 1.2 |
| 03/21 | 1,690 | 1,693 | 1,689 | 1,691 | +0.06% | 185,000 | 497億1658万 | -0.24% | 9.94 | 1.2 |
| 03/19 | 1,691 | 1,693 | 1,690 | 1,690 | 0% | 65,800 | 496億8718万 | -0.35% | 9.93 | 1.2 |
| 03/18 | 1,692 | 1,693 | 1,690 | 1,690 | -0.06% | 75,100 | 496億8718万 | -0.35% | 9.93 | 1.2 |
| 03/17 | 1,692 | 1,696 | 1,691 | 1,691 | 0% | 44,100 | 497億1658万 | -0.35% | 9.94 | 1.2 |
| 03/14 | 1,690 | 1,695 | 1,690 | 1,691 | +0.06% | 57,900 | 497億1658万 | -0.35% | 9.94 | 1.2 |
| 03/13 | 1,690 | 1,692 | 1,689 | 1,690 | 0% | 47,400 | 496億8718万 | -0.41% | 9.93 | 1.2 |
| 03/12 | 1,694 | 1,696 | 1,687 | 1,690 | -0.47% | 147,100 | 496億8718万 | -0.47% | 9.93 | 1.2 |
| 03/11 | 1,698 | 1,699 | 1,698 | 1,698 | 0% | 93,100 | 499億2238万 | -0.06% | 9.98 | 1.2 |
| 03/10 | 1,697 | 1,699 | 1,697 | 1,698 | +0.06% | 151,500 | 499億2238万 | -0.06% | 9.98 | 1.2 |
| 03/07 | 1,697 | 1,698 | 1,697 | 1,697 | -0.06% | 85,100 | 498億9298万 | -0.12% | 9.97 | 1.2 |
| 03/06 | 1,698 | 1,699 | 1,697 | 1,698 | +0.06% | 109,600 | 499億2238万 | +0.12% | 9.98 | 1.2 |
| 03/05 | 1,697 | 1,699 | 1,697 | 1,697 | 0% | 95,300 | 498億9298万 | +0.95% | 9.97 | 1.2 |
| 03/04 | 1,698 | 1,700 | 1,697 | 1,697 | -0.06% | 114,800 | 498億9298万 | +1.92% | 9.97 | 1.2 |
| 03/03 | 1,699 | 1,700 | 1,697 | 1,698 | +0.06% | 148,000 | 499億2238万 | +2.97% | 9.98 | 1.2 |
| 02/28 | 1,698 | 1,699 | 1,697 | 1,697 | -0.06% | 63,000 | 498億9298万 | +4.05% | 9.97 | 1.2 |
| 02/27 | 1,697 | 1,699 | 1,697 | 1,698 | 0% | 89,200 | 499億2238万 | +5.2% | 9.98 | 1.2 |
| 02/26 | 1,698 | 1,699 | 1,697 | 1,698 | +0.06% | 118,500 | 499億2238万 | +6.32% | 9.98 | 1.2 |
| 02/25 | 1,697 | 1,699 | 1,697 | 1,697 | 0% | 83,800 | 498億9298万 | +7.47% | 9.97 | 1.2 |
| 02/21 | 1,698 | 1,700 | 1,696 | 1,697 | -0.06% | 61,500 | 498億9298万 | +8.64% | 9.97 | 1.2 |
| 02/20 | 1,697 | 1,700 | 1,696 | 1,698 | +0.06% | 540,100 | 499億2238万 | +9.97% | 9.98 | 1.2 |
| 02/19 | 1,697 | 1,698 | 1,696 | 1,697 | +0.06% | 93,400 | 498億9298万 | +11.21% | 9.97 | 1.2 |
| 02/18 | 1,696 | 1,698 | 1,696 | 1,696 | 0% | 110,000 | 498億6358万 | +12.47% | 9.97 | 1.2 |
| 02/17 | 1,696 | 1,698 | 1,696 | 1,696 | 0% | 110,600 | 498億6358万 | +13.75% | 9.97 | 1.2 |
| 02/14 | 1,698 | 1,700 | 1,696 | 1,696 | -0.06% | 226,000 | 498億6358万 | +15.06% | 9.97 | 1.2 |
| 02/13 | 1,699 | 1,700 | 1,697 | 1,697 | -0.06% | 109,400 | 498億9298万 | +16.47% | 9.97 | 1.2 |
| 02/12 | 1,702 | 1,704 | 1,698 | 1,698 | -0.41% | 267,500 | 499億2238万 | +17.92% | 9.98 | 1.2 |
| 02/10 | 1,700 | 1,709 | 1,700 | 1,705 | +0.35% | 206,100 | 501億2819万 | +19.82% | 10.02 | 1.21 |
| 02/07 | 1,700 | 1,702 | 1,698 | 1,699 | -0.12% | 471,000 | 499億5178万 | +20.93% | 9.99 | 1.2 |
| 02/06 | 1,704 | 1,705 | 1,701 | 1,701 | 0% | 227,000 | 500億1059万 | +22.55% | 10 | 1.2 |
| 02/05 | 1,701 | 1,705 | 1,700 | 1,701 | -0.12% | 157,000 | 500億1059万 | +24.16% | 10 | 1.2 |
| 02/04 | 1,712 | 1,715 | 1,702 | 1,703 | -0.53% | 806,700 | 500億6939万 | +26.05% | 10.01 | 1.21 |
| 02/03 | 1,710 | 1,718 | 1,709 | 1,712 | +0.35% | 960,400 | 503億3399万 | +28.63% | 10.06 | 1.21 |
| 01/31 | 1,710 | 1,711 | 1,706 | 1,706 | 0% | 773,600 | 501億5759万 | +30.13% | 10.03 | 1.21 |
| 01/30 | 1,705 | 1,724 | 1,701 | 1,706 | +5.7% | 2,346,200 | 501億5759万 | +32.15% | 10.03 | 1.21 |
| 01/29 | 1,614 | 1,614 | 1,614 | 1,614 | +22.83% | 18,800 | 474億5272万 | +27.09% | 9.49 | 1.14 |
| 01/28 | 1,309 | 1,321 | 1,308 | 1,314 | +0.38% | 43,700 | 386億3251万 | +4.87% | 7.72 | 0.93 |
| 01/27 | 1,304 | 1,315 | 1,288 | 1,309 | +1.39% | 153,700 | 384億8551万 | +4.89% | 7.69 | 0.93 |
| 01/24 | 1,270 | 1,309 | 1,264 | 1,291 | +2.46% | 160,300 | 379億5630万 | +3.78% | 7.59 | 0.91 |
| 01/23 | 1,265 | 1,267 | 1,248 | 1,260 | -0.24% | 60,800 | 370億4488万 | +1.69% | 7.41 | 0.89 |
| 01/22 | 1,267 | 1,272 | 1,257 | 1,263 | 0% | 43,800 | 371億3308万 | +2.02% | 7.42 | 0.89 |
| 01/21 | 1,260 | 1,271 | 1,254 | 1,263 | -0.32% | 43,500 | 371億3308万 | +2.27% | 7.42 | 0.89 |
| 01/20 | 1,268 | 1,272 | 1,255 | 1,267 | +0.96% | 47,800 | 372億5068万 | +2.76% | 7.45 | 0.9 |
| 01/17 | 1,249 | 1,256 | 1,225 | 1,255 | +1.05% | 83,700 | 368億9787万 | +1.95% | 7.38 | 0.89 |
| 01/16 | 1,266 | 1,270 | 1,227 | 1,242 | -1.66% | 177,900 | 365億1566万 | +1.06% | 7.3 | 0.88 |
| 01/15 | 1,254 | 1,263 | 1,240 | 1,263 | +1.12% | 76,900 | 371億3308万 | +2.85% | 7.42 | 0.89 |
| 01/14 | 1,275 | 1,278 | 1,245 | 1,249 | -1.58% | 110,500 | 367億2147万 | +1.88% | 7.34 | 0.88 |
| 01/10 | 1,260 | 1,278 | 1,258 | 1,269 | +0.08% | 38,500 | 373億948万 | +3.68% | 7.46 | 0.9 |
| 01/09 | 1,261 | 1,280 | 1,258 | 1,268 | +0.56% | 78,600 | 372億8008万 | +3.76% | 7.45 | 0.9 |
| 01/08 | 1,286 | 1,293 | 1,245 | 1,261 | -2.02% | 101,800 | 370億7428万 | +3.28% | 7.41 | 0.89 |
| 01/07 | 1,269 | 1,287 | 1,247 | 1,287 | +1.58% | 65,900 | 378億3870万 | +5.49% | 7.56 | 0.91 |
| 01/06 | 1,288 | 1,295 | 1,263 | 1,267 | +0.72% | 52,700 | 372億5068万 | +4.19% | 7.45 | 0.9 |
| 2024 | ||||||||||
| 12/30 | 1,262 | 1,275 | 1,256 | 1,258 | -0.55% | 90,800 | 369億8608万 | +3.54% | 7.39 | 0.89 |
| 12/27 | 1,263 | 1,269 | 1,255 | 1,265 | +0.48% | 52,700 | 371億9188万 | +4.2% | 7.43 | 0.9 |
| 12/26 | 1,220 | 1,259 | 1,218 | 1,259 | +3.03% | 96,600 | 370億1548万 | +3.96% | 7.4 | 0.89 |
| 12/25 | 1,223 | 1,231 | 1,210 | 1,222 | +0.74% | 101,200 | 359億2765万 | +1.08% | 7.18 | 0.87 |
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 | |
| 2015年 7月期 | 915 3,660 6/11 3,660 5/19 | 703 2,810 7/9 | 3,146,000 786,500 4/21 | 208億6456万 | 160億1896万 | +5.51% 6/1 | -25.27% 8/25 |
| 2016年 7月期 | 763 3,050 8/5 | 465 1,860 2/12 | 604,800 151,200 6/29 | 173億8713万 | 108億6072万 | +14.37% 4/13 | -16.16% 9/8 |
| 2017年 7月期 | 925 3,700 10/4 | 552 2,206 8/9 | 492,800 246,400 7/20 | 219億2879万 | 130億3790万 | +27.57% 9/15 | -11.78% 11/9 |
| 2018年 7月期 | 1,124 2,247 6/26 | 646 1,292 9/14 | 816,000 408,000 9/14 | 291億2224万 | 164億2312万 | +12.8% 6/14 | -11.51% 8/7 |
| 2019年 7月期 | 1,211 7/29 | 801 9/14 | 145,400 9/14 | 316億8133万 | 207億7073万 | +10.53% 7/3 | -9.24% 12/25 |
| 2020年 7月期 | 1,900 6/30 | 750 3/10 | 307,800 6/30 | 499億7988万 | 197億790万 | +19.07% 7/1 | -27.76% 3/9 |
| 2021年 7月期 | 1,660 6/30 6/29 | 1,155 3/5 | 245,000 9/14 | 455億9820万 | 317億1930万 | +14.29% 9/3 | -7.87% 12/21 |
| 2022年 7月期 | 2,729 9/13 | 1,423 5/13 | 737,400 9/10 | 749億6235万 | 426億4987万 | +46.11% 9/13 | -17.46% 10/19 |
| 2023年 7月期 | 1,810 9/12 | 1,015 2/9 | 1,191,400 9/13 | 542億4895万 | 296億8590万 | +12.47% 6/15 | -18.52% 1/4 |
| 2024年 7月期 | 1,735 7/4 | 1,259 3/5 3/4 | 619,400 6/13 | 509億3387万 | 369億6008万 | +18.32% 7/3 | -17.81% 8/5 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
