株価チャート
株価
5/16
- 前日 (5/15)
- 147,700
- 始値
- 147,600
- 高値
- 148,000
- 安値
- 146,800
- 終値 ±0%
- 147,700
- 出来高 -27.26%
- 1,126
乖離率
- 株価（5日）
移動平均値 - +0.29%
147,280 - 株価（25日）
移動平均値 - +2.4%
144,232 - 出来高（5日）
移動平均値 - -20.59%
1,418
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 147,600 | 148,000 | 146,800 | 147,700 | 0% | 1,126 | - | +2.4% | - | - |
| 05/15 | 147,400 | 148,600 | 146,900 | 147,700 | +0.27% | 1,548 | - | +2.6% | - | - |
| 05/14 | 146,100 | 147,500 | 145,500 | 147,300 | +0.82% | 1,271 | - | +2.6% | - | - |
| 05/13 | 146,700 | 147,400 | 145,400 | 146,100 | -1.02% | 1,674 | - | +1.88% | - | - |
| 05/12 | 145,600 | 147,600 | 144,700 | 147,600 | +1.65% | 1,469 | - | +2.99% | - | - |
| 05/09 | 145,200 | 145,700 | 143,500 | 145,200 | +0.28% | 1,987 | - | +1.41% | - | - |
| 05/08 | 146,000 | 146,400 | 144,800 | 144,800 | -0.41% | 1,887 | - | +1.09% | - | - |
| 05/07 | 148,200 | 149,000 | 145,400 | 145,400 | -1.56% | 3,440 | - | +1.49% | - | - |
| 05/02 | 144,900 | 148,200 | 144,900 | 147,700 | +2.14% | 2,640 | - | +3.04% | - | - |
| 05/01 | 143,400 | 145,000 | 142,800 | 144,600 | +0.84% | 1,649 | - | +0.87% | - | - |
| 04/30 | 142,500 | 143,400 | 141,400 | 143,400 | +0.49% | 1,563 | - | -0.05% | - | - |
| 04/28 | 141,200 | 142,900 | 141,200 | 142,700 | +0.92% | 1,474 | - | -0.62% | - | - |
| 04/25 | 142,600 | 142,600 | 141,000 | 141,400 | -0.49% | 1,563 | - | -1.66% | - | - |
| 04/24 | 143,400 | 143,500 | 141,300 | 142,100 | -0.98% | 1,304 | - | -1.29% | - | - |
| 04/23 | 144,000 | 144,200 | 141,400 | 143,500 | -0.14% | 1,566 | - | -0.44% | - | - |
| 04/22 | 142,600 | 143,700 | 142,000 | 143,700 | +1.2% | 2,016 | - | -0.4% | - | - |
| 04/21 | 141,900 | 142,700 | 141,500 | 142,000 | +0.07% | 1,533 | - | -1.64% | - | - |
| 04/18 | 143,200 | 143,700 | 141,900 | 141,900 | -0.91% | 966 | - | -1.8% | - | - |
| 04/17 | 142,900 | 143,600 | 142,200 | 143,200 | +0.42% | 1,568 | - | -0.96% | - | - |
| 04/16 | 143,000 | 143,300 | 141,200 | 142,600 | +0.28% | 1,364 | - | -1.33% | - | - |
| 04/15 | 143,600 | 143,900 | 141,300 | 142,200 | -0.97% | 1,754 | - | -1.58% | - | - |
| 04/14 | 144,800 | 146,300 | 143,600 | 143,600 | -0.42% | 1,651 | - | -0.64% | - | - |
| 04/11 | 143,100 | 145,300 | 142,100 | 144,200 | +0.35% | 2,151 | - | -0.23% | - | - |
| 04/10 | 143,500 | 145,800 | 140,900 | 143,700 | +1.55% | 2,193 | - | -0.55% | - | - |
| 04/09 | 140,000 | 141,500 | 139,200 | 141,500 | +0.35% | 2,089 | - | -2.04% | - | - |
| 04/08 | 140,600 | 143,400 | 139,900 | 141,000 | +2.32% | 3,130 | - | -2.4% | - | - |
| 04/07 | 139,100 | 141,500 | 136,300 | 137,800 | -3.84% | 2,984 | - | -4.59% | - | - |
| 04/04 | 143,400 | 143,500 | 141,500 | 143,300 | -0.21% | 1,830 | - | -0.8% | - | - |
| 04/03 | 142,500 | 143,700 | 141,200 | 143,600 | -0.62% | 2,237 | - | -0.71% | - | - |
| 04/02 | 146,600 | 147,200 | 143,600 | 144,500 | -1.43% | 1,541 | - | -0.19% | - | - |
| 04/01 | 146,600 | 147,400 | 145,500 | 146,600 | +0.83% | 1,335 | - | +1.24% | - | - |
| 03/31 | 146,500 | 146,800 | 145,100 | 145,400 | -1.36% | 1,838 | - | +0.42% | - | - |
| 03/28 | 147,400 | 147,800 | 146,600 | 147,400 | -0.27% | 1,202 | - | +1.75% | - | - |
| 03/27 | 147,800 | 149,900 | 147,600 | 147,800 | 0% | 1,603 | - | +2.01% | - | - |
| 03/26 | 147,100 | 147,800 | 146,200 | 147,800 | +0.96% | 1,102 | - | +2.02% | - | - |
| 03/25 | 148,100 | 148,500 | 146,400 | 146,400 | -0.68% | 1,108 | - | +1.04% | - | - |
| 03/24 | 145,800 | 147,700 | 145,800 | 147,400 | +1.17% | 1,325 | - | +1.72% | - | - |
| 03/21 | 146,500 | 147,500 | 145,700 | 145,700 | -0.55% | 2,229 | - | +0.59% | - | - |
| 03/19 | 146,700 | 147,400 | 146,500 | 146,500 | -0.54% | 1,229 | - | +1.14% | - | - |
| 03/18 | 145,700 | 147,300 | 145,500 | 147,300 | +1.1% | 1,248 | - | +1.67% | - | - |
| 03/17 | 145,500 | 146,300 | 145,200 | 145,700 | +0.14% | 1,304 | - | +0.54% | - | - |
| 03/14 | 144,100 | 145,900 | 144,100 | 145,500 | +0.97% | 2,742 | - | +0.29% | - | - |
| 03/13 | 141,500 | 144,800 | 141,500 | 144,100 | +1.84% | 2,323 | - | -0.8% | - | - |
| 03/12 | 141,100 | 143,000 | 140,700 | 141,500 | 0% | 1,782 | - | -2.76% | - | - |
| 03/11 | 142,700 | 143,700 | 141,200 | 141,500 | -1.19% | 2,043 | - | -2.97% | - | - |
| 03/10 | 143,800 | 144,700 | 142,800 | 143,200 | -0.49% | 1,722 | - | -2.04% | - | - |
| 03/07 | 144,600 | 146,800 | 143,700 | 143,900 | +0.56% | 3,722 | - | -1.78% | - | - |
| 03/06 | 142,200 | 143,900 | 142,200 | 143,100 | +0.42% | 1,396 | - | -2.57% | - | - |
| 03/05 | 141,900 | 143,600 | 139,900 | 142,500 | +0.35% | 2,499 | - | -3.17% | - | - |
| 03/04 | 140,300 | 142,400 | 139,700 | 142,000 | +1.36% | 4,385 | - | -3.65% | - | - |
| 03/03 | 143,200 | 145,000 | 140,100 | 140,100 | +1.16% | 7,624 | - | -5.03% | - | - |
| 02/28 | 147,000 | 147,800 | 138,500 | 138,500 | -6.29% | 8,432 | - | -6.14% | - | - |
| 02/27 | 146,600 | 148,100 | 146,500 | 147,800 | +0.54% | 1,465 | - | +0.1% | - | - |
| 02/26 | 147,300 | 147,400 | 145,700 | 147,000 | +1.03% | 2,478 | - | -0.23% | - | - |
| 02/25 | 146,000 | 147,900 | 145,500 | 145,500 | -0.48% | 2,223 | - | -1.05% | - | - |
| 02/21 | 147,200 | 147,500 | 145,800 | 146,200 | -0.75% | 1,706 | - | -0.43% | - | - |
| 02/20 | 147,800 | 147,900 | 146,800 | 147,300 | -0.47% | 1,385 | - | +0.52% | - | - |
| 02/19 | 147,900 | 149,000 | 147,500 | 148,000 | +0.41% | 2,482 | - | +1.25% | - | - |
| 02/18 | 149,500 | 150,800 | 147,400 | 147,400 | -0.67% | 2,656 | - | +1.1% | - | - |
| 02/17 | 146,700 | 148,400 | 146,200 | 148,400 | +1.16% | 1,867 | - | +2.02% | - | - |
| 02/14 | 145,800 | 146,700 | 145,600 | 146,700 | +0.76% | 1,433 | - | +1.06% | - | - |
| 02/13 | 146,400 | 146,700 | 145,400 | 145,600 | -0.27% | 1,897 | - | +0.46% | - | - |
| 02/12 | 146,900 | 147,600 | 145,200 | 146,000 | -0.88% | 1,302 | - | +0.92% | - | - |
| 02/10 | 148,200 | 148,200 | 146,200 | 147,300 | -0.61% | 1,680 | - | +1.97% | - | - |
| 02/07 | 148,500 | 150,000 | 147,900 | 148,200 | -1.07% | 2,164 | - | +2.87% | - | - |
| 02/06 | 150,000 | 151,300 | 149,600 | 149,800 | -0.13% | 1,751 | - | +4.24% | - | - |
| 02/05 | 152,800 | 152,900 | 150,000 | 150,000 | -0.33% | 1,802 | - | +4.65% | - | - |
| 02/04 | 149,800 | 150,900 | 149,400 | 150,500 | +0.87% | 1,945 | - | +5.33% | - | - |
| 02/03 | 151,000 | 151,500 | 148,500 | 149,200 | -0.86% | 2,346 | - | +4.78% | - | - |
| 01/31 | 153,000 | 153,200 | 150,000 | 150,500 | -0.46% | 2,305 | - | +6.04% | - | - |
| 01/30 | 153,400 | 153,900 | 150,500 | 151,200 | -1.24% | 3,186 | - | +6.95% | - | - |
| 01/29 | 152,000 | 156,000 | 152,000 | 153,100 | +1.73% | 5,015 | - | +8.72% | - | - |
| 01/28 | 148,000 | 151,800 | 147,600 | 150,500 | +1.9% | 3,021 | - | +7.32% | - | - |
| 01/27 | 145,400 | 147,700 | 145,400 | 147,700 | +1.58% | 3,003 | - | +5.7% | - | - |
| 01/24 | 141,700 | 145,700 | 141,600 | 145,400 | +2.97% | 3,654 | - | +4.34% | - | - |
| 01/23 | 141,400 | 142,000 | 140,300 | 141,200 | +0.36% | 2,028 | - | +1.51% | - | - |
| 01/22 | 140,300 | 141,200 | 139,400 | 140,700 | +0.36% | 1,698 | - | +1.21% | - | - |
| 01/21 | 139,600 | 140,800 | 139,600 | 140,200 | +0.5% | 1,864 | - | +0.89% | - | - |
| 01/20 | 140,000 | 140,000 | 138,300 | 139,500 | -0.43% | 1,867 | - | +0.38% | - | - |
| 01/17 | 138,800 | 140,400 | 138,600 | 140,100 | +0.94% | 2,036 | - | +0.78% | - | - |
| 01/16 | 138,500 | 139,000 | 138,000 | 138,800 | +0.22% | 734 | - | -0.18% | - | - |
| 01/15 | 138,800 | 139,300 | 137,400 | 138,500 | 0% | 1,137 | - | -0.47% | - | - |
| 01/14 | 139,100 | 140,200 | 138,500 | 138,500 | -0.36% | 2,059 | - | -0.55% | - | - |
| 01/10 | 141,000 | 141,000 | 139,000 | 139,000 | -1.28% | 1,092 | - | -0.27% | - | - |
| 01/09 | 140,300 | 141,000 | 139,300 | 140,800 | -0.28% | 1,855 | - | +0.97% | - | - |
| 01/08 | 139,600 | 141,300 | 139,400 | 141,200 | +1.66% | 1,915 | - | +1.21% | - | - |
| 01/07 | 140,200 | 141,200 | 138,900 | 138,900 | -1.14% | 1,796 | - | -0.49% | - | - |
| 01/06 | 139,000 | 141,300 | 138,200 | 140,500 | +2.18% | 2,689 | - | +0.54% | - | - |
| 2024 | ||||||||||
| 12/30 | 140,300 | 140,900 | 137,500 | 137,500 | -1.43% | 2,982 | - | -1.68% | - | - |
| 12/27 | 136,700 | 140,300 | 136,700 | 139,500 | -0.71% | 2,088 | - | -0.41% | - | - |
| 12/26 | 138,200 | 140,500 | 138,200 | 140,500 | +1.37% | 3,315 | - | +0.19% | - | - |
| 12/25 | 138,300 | 138,600 | 137,800 | 138,600 | +0.22% | 1,052 | - | -1.18% | - | - |
| 12/24 | 138,400 | 139,100 | 137,800 | 138,300 | +0.66% | 1,362 | - | -1.43% | - | - |
| 12/23 | 136,900 | 137,800 | 136,400 | 137,400 | +0.37% | 1,959 | - | -2.12% | - | - |
| 12/20 | 138,000 | 138,700 | 136,900 | 136,900 | -0.29% | 2,764 | - | -2.54% | - | - |
| 12/19 | 137,000 | 138,500 | 137,000 | 137,300 | -0.72% | 1,512 | - | -2.29% | - | - |
| 12/18 | 138,800 | 139,800 | 138,100 | 138,300 | +0.14% | 1,508 | - | -1.59% | - | - |
| 12/17 | 137,900 | 138,700 | 137,200 | 138,100 | 0% | 1,559 | - | -1.75% | - | - |
| 12/16 | 139,000 | 139,100 | 138,000 | 138,100 | -0.65% | 1,579 | - | -1.81% | - | - |
| 12/13 | 138,400 | 140,000 | 138,400 | 139,000 | -0.14% | 2,403 | - | -1.2% | - | - |
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 | |
| 2018年 6月期 | 116,200 5/8 | 95,500 12/26 | 60,590 2/7 | 268億5963万 | 220億7482万 | +3.58% 4/2 | -7.98% 12/26 |
| 2019年 6月期 | 146,100 10/23 | 98,700 1/4 | 10,755 7/17 | 378億7642万 | 228億1450万 | +8.55% 10/9 | -8.57% 11/13 |
| 2020年 6月期 | 171,800 7/31 | 82,000 3/19 | 34,053 7/14 | 721億5600万 | 284億7450万 | +15.94% 4/16 | -33.96% 3/19 |
| 2021年 6月期 | 231,000 8/31 | 147,500 3/9 | 31,557 1/20 | 1155億3465万 | 737億7212万 | +11.44% 4/2 | -11.66% 1/20 |
| 2022年 6月期 | 229,300 1/4 | 180,600 1/21 | 6,074 12/20 | 1294億8571万 | - | +6.65% 7/21 | -8.6% 1/6 |
| 2023年 6月期 | 192,200 6/16 | 151,600 12/28 | 23,848 4/4 | - | - | +4.43% 4/28 | -5.58% 8/21 |
| 2024年 6月期 | 158,500 1/15 | 133,100 8/5 | 8,465 5/31 | - | - | +8.72% 1/29 | -7.52% 2/22 |
| 最新 | 147,700 2025/5/16 | 1,126 | 834億619万 | +2.4% 144,232 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/16 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
82,000円（2020/03/19） - 80%（1.8倍）
147,700円（5/16）