株価チャート
株価
5/13
- 前日 (5/12)
- 145,400
- 始値
- 145,300
- 高値
- 145,500
- 安値
- 142,500
- 終値 -1.17%
- 143,700
- 出来高 +129.51%
- 9,435
乖離率
- 株価（5日）
移動平均値 - -0.53%
144,460 - 株価（25日）
移動平均値 - +0.59%
142,852 - 出来高（5日）
移動平均値 - +15.81%
8,147
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 145,300 | 145,500 | 142,500 | 143,700 | -1.17% | 9,435 | - | +0.59% | - | - |
| 05/12 | 144,600 | 145,400 | 144,200 | 145,400 | +0.55% | 4,111 | - | +1.88% | - | - |
| 05/09 | 143,000 | 144,600 | 142,200 | 144,600 | +0.7% | 12,128 | - | +1.44% | - | - |
| 05/08 | 144,700 | 144,900 | 143,200 | 143,600 | -0.97% | 6,574 | - | +0.78% | - | - |
| 05/07 | 147,300 | 147,600 | 145,000 | 145,000 | -1.16% | 8,489 | - | +1.79% | - | - |
| 05/02 | 144,600 | 147,400 | 144,600 | 146,700 | +1.24% | 9,045 | - | +2.98% | - | - |
| 05/01 | 142,500 | 144,900 | 142,100 | 144,900 | +1.9% | 6,700 | - | +1.75% | - | - |
| 04/30 | 141,700 | 142,500 | 140,700 | 142,200 | +0.14% | 11,307 | - | -0.14% | - | - |
| 04/28 | 141,800 | 142,500 | 141,300 | 142,000 | +0.42% | 5,864 | - | -0.31% | - | - |
| 04/25 | 141,800 | 142,000 | 140,700 | 141,400 | -0.63% | 7,800 | - | -0.77% | - | - |
| 04/24 | 143,500 | 143,700 | 141,900 | 142,300 | -1.04% | 6,213 | - | -0.17% | - | - |
| 04/23 | 144,500 | 145,400 | 143,600 | 143,800 | -0.21% | 6,105 | - | +0.89% | - | - |
| 04/22 | 144,000 | 144,400 | 143,400 | 144,100 | 0% | 6,635 | - | +1.16% | - | - |
| 04/21 | 143,200 | 144,200 | 142,800 | 144,100 | +0.49% | 6,698 | - | +1.26% | - | - |
| 04/18 | 143,400 | 144,500 | 142,600 | 143,400 | 0% | 9,273 | - | +0.88% | - | - |
| 04/17 | 142,900 | 143,900 | 142,500 | 143,400 | +0.28% | 7,786 | - | +0.99% | - | - |
| 04/16 | 142,800 | 143,400 | 142,000 | 143,000 | +0.28% | 6,455 | - | +0.82% | - | - |
| 04/15 | 143,200 | 143,900 | 141,900 | 142,600 | -0.42% | 7,200 | - | +0.71% | - | - |
| 04/14 | 143,300 | 145,100 | 143,000 | 143,200 | +0.28% | 7,689 | - | +1.25% | - | - |
| 04/11 | 140,000 | 143,700 | 139,400 | 142,800 | +0.71% | 9,945 | - | +1.1% | - | - |
| 04/10 | 141,700 | 143,400 | 139,700 | 141,800 | +2.01% | 9,650 | - | +0.47% | - | - |
| 04/09 | 138,400 | 139,600 | 137,700 | 139,000 | -0.5% | 9,872 | - | -1.48% | - | - |
| 04/08 | 138,500 | 142,000 | 138,400 | 139,700 | +2.12% | 14,755 | - | -1.01% | - | - |
| 04/07 | 137,500 | 140,400 | 135,500 | 136,800 | -3.53% | 13,781 | - | -3.12% | - | - |
| 04/04 | 141,200 | 142,200 | 140,400 | 141,800 | +1.14% | 10,421 | - | +0.33% | - | - |
| 04/03 | 138,600 | 140,200 | 137,100 | 140,200 | -0.85% | 11,585 | - | -0.83% | - | - |
| 04/02 | 142,500 | 143,000 | 140,400 | 141,400 | -1.12% | 7,600 | - | -0.08% | - | - |
| 04/01 | 144,400 | 144,800 | 142,600 | 143,000 | +0.35% | 8,121 | - | +1% | - | - |
| 03/31 | 144,300 | 145,000 | 142,500 | 142,500 | -1.99% | 11,351 | - | +0.65% | - | - |
| 03/28 | 145,000 | 145,600 | 144,300 | 145,400 | 0% | 5,291 | - | +2.68% | - | - |
| 03/27 | 144,900 | 146,400 | 144,900 | 145,400 | +0.48% | 6,287 | - | +2.72% | - | - |
| 03/26 | 143,300 | 144,900 | 142,500 | 144,700 | +1.05% | 9,804 | - | +2.26% | - | - |
| 03/25 | 143,400 | 144,900 | 143,200 | 143,200 | -0.14% | 8,010 | - | +1.22% | - | - |
| 03/24 | 142,700 | 143,400 | 142,600 | 143,400 | +0.49% | 5,040 | - | +1.35% | - | - |
| 03/21 | 142,600 | 143,500 | 142,200 | 142,700 | +0.63% | 16,369 | - | +0.86% | - | - |
| 03/19 | 141,800 | 142,100 | 141,300 | 141,800 | -0.07% | 5,039 | - | +0.24% | - | - |
| 03/18 | 140,500 | 141,900 | 140,200 | 141,900 | +1% | 7,281 | - | +0.27% | - | - |
| 03/17 | 140,200 | 141,100 | 140,100 | 140,500 | +0.21% | 7,635 | - | -0.77% | - | - |
| 03/14 | 139,800 | 140,600 | 139,500 | 140,200 | +0.43% | 12,035 | - | -1.15% | - | - |
| 03/13 | 139,100 | 140,200 | 138,700 | 139,600 | +0.14% | 7,925 | - | -1.72% | - | - |
| 03/12 | 137,000 | 140,100 | 136,900 | 139,400 | +1.75% | 11,596 | - | -2.07% | - | - |
| 03/11 | 137,400 | 138,500 | 136,300 | 137,000 | -0.94% | 9,027 | - | -4% | - | - |
| 03/10 | 138,500 | 139,700 | 138,300 | 138,300 | -0.29% | 6,002 | - | -3.43% | - | - |
| 03/07 | 139,000 | 139,400 | 138,000 | 138,700 | -0.86% | 8,831 | - | -3.46% | - | - |
| 03/06 | 140,000 | 140,300 | 139,300 | 139,900 | -0.57% | 6,884 | - | -2.93% | - | - |
| 03/05 | 140,200 | 141,900 | 139,800 | 140,700 | +0.43% | 9,696 | - | -2.63% | - | - |
| 03/04 | 141,400 | 141,800 | 139,200 | 140,100 | -0.92% | 10,712 | - | -3.19% | - | - |
| 03/03 | 140,900 | 142,200 | 140,000 | 141,400 | +0.86% | 11,691 | - | -2.36% | - | - |
| 02/28 | 142,000 | 143,200 | 140,000 | 140,200 | -1.82% | 16,229 | - | -3.15% | - | - |
| 02/27 | 140,400 | 143,000 | 140,400 | 142,800 | -0.7% | 15,247 | - | -1.35% | - | - |
| 02/26 | 143,000 | 144,400 | 142,700 | 143,800 | +0.63% | 21,201 | - | -0.56% | - | - |
| 02/25 | 144,100 | 144,500 | 142,900 | 142,900 | -0.14% | 9,143 | - | -1.04% | - | - |
| 02/21 | 143,000 | 143,500 | 142,400 | 143,100 | +0.07% | 7,907 | - | -0.81% | - | - |
| 02/20 | 143,800 | 144,100 | 142,700 | 143,000 | -0.63% | 7,447 | - | -0.79% | - | - |
| 02/19 | 144,700 | 146,100 | 143,700 | 143,900 | -0.28% | 8,725 | - | -0.08% | - | - |
| 02/18 | 144,100 | 145,000 | 144,100 | 144,300 | +0.21% | 5,976 | - | +0.32% | - | - |
| 02/17 | 143,200 | 144,100 | 142,800 | 144,000 | +0.28% | 5,695 | - | +0.23% | - | - |
| 02/14 | 143,500 | 144,200 | 142,500 | 143,600 | +0.21% | 7,425 | - | +0.07% | - | - |
| 02/13 | 142,300 | 143,300 | 141,900 | 143,300 | +0.77% | 6,746 | - | -0.04% | - | - |
| 02/12 | 143,000 | 143,500 | 141,300 | 142,200 | -0.56% | 6,555 | - | -0.73% | - | - |
| 02/10 | 143,700 | 143,900 | 142,400 | 143,000 | -0.49% | 7,940 | - | -0.13% | - | - |
| 02/07 | 145,700 | 145,900 | 143,300 | 143,700 | -1.91% | 9,180 | - | +0.51% | - | - |
| 02/06 | 145,900 | 147,000 | 145,700 | 146,500 | +0.55% | 8,185 | - | +2.59% | - | - |
| 02/05 | 147,100 | 147,700 | 144,700 | 145,700 | -0.95% | 9,990 | - | +2.24% | - | - |
| 02/04 | 149,100 | 149,100 | 145,800 | 147,100 | -1.01% | 12,914 | - | +3.45% | - | - |
| 02/03 | 149,100 | 149,700 | 148,300 | 148,600 | -0.6% | 9,207 | - | +4.79% | - | - |
| 01/31 | 150,400 | 150,500 | 149,000 | 149,500 | -0.27% | 10,745 | - | +5.8% | - | - |
| 01/30 | 150,600 | 150,900 | 149,400 | 149,900 | -0.07% | 12,693 | - | +6.51% | - | - |
| 01/29 | 149,500 | 150,600 | 149,000 | 150,000 | +0.47% | 15,409 | - | +7.07% | - | - |
| 01/28 | 146,200 | 150,100 | 146,000 | 149,300 | +2.33% | 19,887 | - | +7% | - | - |
| 01/27 | 143,000 | 146,300 | 143,000 | 145,900 | +2.1% | 15,466 | - | +4.97% | - | - |
| 01/24 | 139,900 | 144,100 | 139,700 | 142,900 | +2.14% | 10,168 | - | +3.09% | - | - |
| 01/23 | 139,400 | 140,100 | 139,200 | 139,900 | 0% | 5,247 | - | +1.07% | - | - |
| 01/22 | 139,200 | 140,500 | 139,000 | 139,900 | +0.58% | 7,455 | - | +1.09% | - | - |
| 01/21 | 138,900 | 139,500 | 138,600 | 139,100 | +0.14% | 5,559 | - | +0.54% | - | - |
| 01/20 | 139,400 | 139,700 | 138,400 | 138,900 | -0.36% | 5,686 | - | +0.41% | - | - |
| 01/17 | 139,500 | 139,900 | 138,700 | 139,400 | -0.29% | 7,591 | - | +0.77% | - | - |
| 01/16 | 139,700 | 140,100 | 138,900 | 139,800 | -0.07% | 6,906 | - | +1.04% | - | - |
| 01/15 | 139,700 | 140,200 | 139,200 | 139,900 | +0.21% | 11,479 | - | +1.08% | - | - |
| 01/14 | 141,100 | 141,600 | 139,600 | 139,600 | -0.36% | 11,123 | - | +0.82% | - | - |
| 01/10 | 140,100 | 140,800 | 139,600 | 140,100 | +0.21% | 7,446 | - | +1.12% | - | - |
| 01/09 | 139,900 | 140,300 | 139,100 | 139,800 | -0.21% | 5,299 | - | +0.87% | - | - |
| 01/08 | 140,400 | 141,300 | 140,000 | 140,100 | -0.07% | 7,043 | - | +1.04% | - | - |
| 01/07 | 140,800 | 142,100 | 140,100 | 140,200 | -0.43% | 9,018 | - | +1.03% | - | - |
| 01/06 | 138,700 | 141,900 | 138,500 | 140,800 | +2.25% | 12,447 | - | +1.39% | - | - |
| 2024 | ||||||||||
| 12/30 | 140,000 | 140,500 | 137,600 | 137,700 | -1.15% | 10,636 | - | -0.89% | - | - |
| 12/27 | 139,900 | 140,200 | 138,800 | 139,300 | 0% | 5,549 | - | +0.11% | - | - |
| 12/26 | 137,800 | 139,400 | 137,800 | 139,300 | +1.09% | 8,358 | - | +0.03% | - | - |
| 12/25 | 137,400 | 138,100 | 137,400 | 137,800 | +0.29% | 3,974 | - | -1.11% | - | - |
| 12/24 | 136,500 | 138,500 | 136,400 | 137,400 | +0.96% | 5,020 | - | -1.53% | - | - |
| 12/23 | 135,300 | 136,500 | 135,300 | 136,100 | +0.52% | 5,580 | - | -2.59% | - | - |
| 12/20 | 135,000 | 136,200 | 134,900 | 135,400 | +1.2% | 26,799 | - | -3.24% | - | - |
| 12/19 | 135,000 | 135,600 | 133,800 | 133,800 | -1.47% | 10,816 | - | -4.53% | - | - |
| 12/18 | 135,800 | 136,600 | 135,500 | 135,800 | 0% | 9,153 | - | -3.26% | - | - |
| 12/17 | 136,000 | 136,800 | 135,500 | 135,800 | -0.51% | 13,058 | - | -3.41% | - | - |
| 12/16 | 138,100 | 138,100 | 135,900 | 136,500 | -1.23% | 14,224 | - | -3.08% | - | - |
| 12/13 | 139,300 | 139,500 | 137,800 | 138,200 | -0.65% | 14,978 | - | -2% | - | - |
| 12/12 | 139,100 | 139,400 | 138,500 | 139,100 | +0.14% | 9,014 | - | -1.47% | - | - |
| 12/11 | 138,000 | 139,600 | 137,900 | 138,900 | +0.29% | 7,011 | - | -1.68% | - | - |
| 12/10 | 139,400 | 139,500 | 138,100 | 138,500 | -0.5% | 6,009 | - | -2.03% | - | - |
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 | |
| 2016年 2月期 | 176,200 6/1 | 132,800 1/21 | 126,597 11/30 | 6558億1816万 | 4942億8292万 | +8.75% 2/8 | -9.21% 6/27 |
| 2017年 2月期 | 178,500 1/10 | 145,300 8/31 | 42,863 3/17 | 7466億8870万 | 6078億878万 | +4.33% 12/20 | -7.15% 7/5 |
| 2018年 2月期 | 159,500 8/28 | 136,000 11/15 | 59,381 3/2 | 6893億2710万 | 5689億568万 | +7.64% 1/24 | -4.67% 2/14 |
| 2019年 2月期 | 189,500 8/19 | 138,700 12/25 | 73,899 3/4 | 8617億1335万 | 5994億3366万 | +7.29% 8/19 | -3.54% 6/21 |
| 2020年 2月期 | 209,300 10/29 | 78,800 3/19 | 174,333 5/29 | 9517億4989万 | 3715億5776万 | +16.28% 6/8 | -52.82% 3/19 |
| 2021年 2月期 | 186,400 6/9 | 123,900 10/29 | 59,153 9/18 | 8789億1328万 | 5842億1328万 | +11.41% 2/16 | -6.47% 10/30 |
| 2022年 2月期 | 172,700 10/14 | 137,300 1/21 | 40,883 5/31 | 8143億1504万 | - | +6.26% 3/29 | -11.26% 1/20 |
| 2023年 2月期 | 174,700 8/29 | 145,700 3/20 | 41,845 5/31 | - | - | +7.23% 11/1 | -5.93% 12/20 |
| 2024年 2月期 | 174,000 9/6 9/5 | 135,800 3/13 | 375,550 8/30 | - | - | +5.39% 5/7 | -8.17% 3/5 |
| 2025年 2月期 | 154,300 9/10 | 133,800 12/19 | 28,555 9/4 | - | - | +7.07% 1/29 | -4.53% 12/19 |
| 最新 | 143,700 2025/5/13 | 9,435 | 6775億7424万 | +0.59% 142,852 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/05/13 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
78,800円（2020/03/19） - 82%（1.82倍）
143,700円（5/13）