株価チャート
株価
5/23
- 前日 (5/22)
- 1,059
- 始値
- 1,059
- 高値
- 1,076
- 安値
- 1,059
- 終値 +0.28%
- 1,062
- 出来高 -43.42%
- 38,700
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,077 - 株価（25日）
移動平均値 - +0.57%
1,056 - 出来高（5日）
移動平均値 - -49.07%
75,980
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 | 1,059 | 1,076 | 1,059 | 1,062 | +0.28% | 38,700 | 210億1613万 | +0.57% | 19.72 | 1.95 |
| 05/22 | 1,062 | 1,075 | 1,051 | 1,059 | -0.28% | 68,400 | 209億5676万 | +0.47% | 19.66 | 1.95 |
| 05/21 | 1,085 | 1,087 | 1,061 | 1,062 | -2.75% | 133,500 | 210億1613万 | +1.05% | 19.72 | 1.95 |
| 05/20 | 1,111 | 1,111 | 1,078 | 1,092 | -1.71% | 85,400 | 216億980万 | +4.2% | 20.28 | 2.01 |
| 05/19 | 1,113 | 1,118 | 1,093 | 1,111 | +0.36% | 53,900 | 219億8580万 | +6.72% | 20.63 | 2.04 |
| 05/16 | 1,090 | 1,118 | 1,083 | 1,107 | +2.03% | 79,500 | 219億664万 | +7.37% | 20.55 | 2.03 |
| 05/15 | 1,074 | 1,102 | 1,074 | 1,085 | +0.09% | 62,800 | 214億7128万 | +6.16% | 20.15 | 1.99 |
| 05/14 | 1,071 | 1,095 | 1,067 | 1,084 | +0.28% | 99,400 | 214億5149万 | +7.11% | 20.13 | 1.99 |
| 05/13 | 1,100 | 1,107 | 1,073 | 1,081 | -1.01% | 143,200 | 213億9212万 | +7.56% | 20.07 | 1.99 |
| 05/12 | 1,158 | 1,160 | 1,083 | 1,092 | -6.43% | 242,900 | 216億980万 | +9.31% | 20.28 | 2.01 |
| 05/09 | 1,102 | 1,167 | 1,090 | 1,167 | +15.32% | 910,200 | 230億9399万 | +17.4% | 21.67 | 2.14 |
| 05/08 | 1,032 | 1,036 | 1,008 | 1,012 | -1.84% | 50,700 | 200億2667万 | +2.74% | 18.79 | 1.86 |
| 05/07 | 1,035 | 1,062 | 1,031 | 1,031 | -0.1% | 49,400 | 204億266万 | +4.88% | 19.14 | 1.89 |
| 05/02 | 1,052 | 1,058 | 1,032 | 1,032 | -2.18% | 56,500 | 204億2245万 | +5.2% | 19.16 | 1.9 |
| 05/01 | 1,050 | 1,060 | 1,046 | 1,055 | -0.09% | 37,900 | 208億7760万 | +7.76% | 19.59 | 1.94 |
| 04/30 | 1,059 | 1,063 | 1,041 | 1,056 | +0.76% | 64,200 | 208億9739万 | +8.09% | 19.61 | 1.94 |
| 04/28 | 1,045 | 1,063 | 1,040 | 1,048 | +0.67% | 112,000 | 207億3908万 | +7.6% | 19.46 | 1.93 |
| 04/25 | 1,024 | 1,044 | 1,019 | 1,041 | +1.66% | 64,100 | 206億55万 | +7.1% | 19.33 | 1.91 |
| 04/24 | 1,040 | 1,043 | 1,012 | 1,024 | -1.54% | 54,400 | 202億6414万 | +5.57% | 19.01 | 1.88 |
| 04/23 | 1,038 | 1,043 | 1,030 | 1,040 | +1.46% | 71,300 | 205億8076万 | +7.44% | 19.31 | 1.91 |
| 04/22 | 1,022 | 1,037 | 1,018 | 1,025 | -0.19% | 70,600 | 202億8393万 | +6.11% | 19.03 | 1.88 |
| 04/21 | 1,013 | 1,035 | 1,005 | 1,027 | +0.69% | 127,900 | 203億2350万 | +6.65% | 19.07 | 1.89 |
| 04/18 | 1,008 | 1,032 | 1,003 | 1,020 | +1.49% | 176,000 | 201億8498万 | +6.25% | 18.94 | 1.87 |
| 04/17 | 994 | 1,009 | 986 | 1,005 | +1.52% | 98,200 | 198億8814万 | +5.13% | 18.66 | 1.85 |
| 04/16 | 998 | 1,011 | 980 | 990 | -0.8% | 172,700 | 195億9130万 | +3.88% | 18.38 | 1.82 |
| 04/15 | 994 | 998 | 980 | 998 | +0.81% | 116,000 | 197億4962万 | +5.05% | 18.53 | 1.83 |
| 04/14 | 963 | 995 | 963 | 990 | +1.23% | 86,500 | 195億9130万 | +4.65% | 18.38 | 1.82 |
| 04/11 | 906 | 979 | 884 | 978 | +6.54% | 248,500 | 193億5383万 | +3.71% | 18.16 | 1.8 |
| 04/10 | 919 | 921 | 907 | 918 | +6.99% | 88,200 | 181億6648万 | -2.44% | 17.04 | 1.69 |
| 04/09 | 888 | 891 | 848 | 858 | -4.98% | 145,500 | 169億7913万 | -8.82% | 15.93 | 1.58 |
| 04/08 | 882 | 917 | 882 | 903 | +9.06% | 133,500 | 178億6964万 | -4.34% | 16.77 | 1.66 |
| 04/07 | 845 | 849 | 807 | 828 | -7.8% | 193,300 | 163億8545万 | -12.38% | 15.37 | 1.52 |
| 04/04 | 930 | 941 | 883 | 898 | -4.67% | 176,300 | 177億7070万 | -5.37% | 16.67 | 1.65 |
| 04/03 | 909 | 944 | 909 | 942 | -1.57% | 91,800 | 186億4142万 | -0.74% | 17.49 | 1.73 |
| 04/02 | 954 | 958 | 943 | 957 | +0.74% | 60,200 | 189億3826万 | +0.95% | 17.77 | 1.76 |
| 04/01 | 960 | 968 | 950 | 950 | -0.11% | 47,700 | 187億9974万 | +0.42% | 17.64 | 1.75 |
| 03/31 | 985 | 985 | 947 | 951 | -4.23% | 121,800 | 188億1952万 | +0.74% | 17.66 | 1.75 |
| 03/28 | 981 | 997 | 981 | 993 | +0.3% | 78,100 | 196億5067万 | +5.3% | 18.44 | 1.82 |
| 03/27 | 1,000 | 1,000 | 981 | 990 | -0.5% | 174,100 | 195億9130万 | +5.32% | 18.38 | 1.82 |
| 03/26 | 999 | 1,000 | 989 | 995 | +0.71% | 85,300 | 196億9025万 | +6.19% | 18.47 | 1.83 |
| 03/25 | 985 | 994 | 979 | 988 | +0.41% | 89,600 | 195億5172万 | +5.78% | 18.34 | 1.81 |
| 03/24 | 994 | 1,007 | 981 | 984 | -0.61% | 170,700 | 194億7257万 | +5.58% | 18.27 | 1.81 |
| 03/21 | 993 | 997 | 968 | 990 | 0% | 153,200 | 195億9130万 | +6.34% | 18.38 | 1.82 |
| 03/19 | 985 | 993 | 976 | 990 | +1.02% | 88,100 | 195億9130万 | +6.45% | 18.38 | 1.82 |
| 03/18 | 980 | 999 | 966 | 980 | +1.77% | 293,400 | 193億9341万 | +5.6% | 18.2 | 1.8 |
| 03/17 | 892 | 984 | 891 | 963 | +3.66% | 417,900 | 190億5699万 | +4% | 17.88 | 1.77 |
| 03/14 | 930 | 936 | 918 | 929 | +0.65% | 137,100 | 183億8416万 | +0.32% | 17.25 | 1.71 |
| 03/13 | 935 | 937 | 918 | 923 | -0.97% | 58,400 | 182億6543万 | -0.43% | 17.14 | 1.7 |
| 03/12 | 912 | 942 | 911 | 932 | +1.75% | 87,100 | 184億4353万 | +0.43% | 17.3 | 1.71 |
| 03/11 | 901 | 919 | 894 | 916 | +0.44% | 96,900 | 181億2690万 | -1.4% | 17.01 | 1.68 |
| 03/10 | 909 | 916 | 905 | 912 | +0.33% | 52,700 | 180億4775万 | -1.94% | 16.93 | 1.68 |
| 03/07 | 923 | 925 | 909 | 909 | -2.05% | 70,600 | 179億8838万 | -2.57% | 16.88 | 1.67 |
| 03/06 | 935 | 938 | 924 | 928 | +0.43% | 49,600 | 183億6437万 | -0.85% | 17.23 | 1.7 |
| 03/05 | 937 | 940 | 913 | 924 | -1.07% | 82,700 | 182億8522万 | -1.6% | 17.16 | 1.7 |
| 03/04 | 920 | 941 | 913 | 934 | +1.97% | 121,000 | 184億8311万 | -0.85% | 17.34 | 1.72 |
| 03/03 | 928 | 928 | 911 | 916 | -1.29% | 74,500 | 181億2690万 | -2.97% | 17.01 | 1.68 |
| 02/28 | 910 | 929 | 900 | 928 | +2.2% | 98,700 | 183億6437万 | -2.01% | 17.23 | 1.7 |
| 02/27 | 903 | 916 | 900 | 908 | +0.89% | 66,100 | 179億6859万 | -4.32% | 16.86 | 1.67 |
| 02/26 | 913 | 917 | 890 | 900 | -0.88% | 145,700 | 178億1028万 | -5.36% | 16.71 | 1.65 |
| 02/25 | 912 | 918 | 907 | 908 | -1.41% | 62,900 | 179億6859万 | -4.82% | 16.86 | 1.67 |
| 02/21 | 918 | 925 | 909 | 921 | -0.22% | 87,100 | 182億2585万 | -3.76% | 17.1 | 1.69 |
| 02/20 | 910 | 931 | 908 | 923 | +1.32% | 114,000 | 182億6543万 | -3.65% | 17.14 | 1.7 |
| 02/19 | 921 | 922 | 911 | 911 | -1.09% | 69,300 | 180億2796万 | -5.1% | 16.91 | 1.67 |
| 02/18 | 922 | 923 | 916 | 921 | +0.55% | 50,300 | 182億2585万 | -4.26% | 17.1 | 1.69 |
| 02/17 | 948 | 948 | 915 | 916 | -1.82% | 104,700 | 181億2690万 | -4.88% | 17.01 | 1.68 |
| 02/14 | 942 | 943 | 927 | 933 | -3.91% | 156,300 | 184億6332万 | -3.22% | 17.32 | 1.71 |
| 02/13 | 955 | 972 | 952 | 971 | +1.25% | 88,800 | 192億1531万 | +0.62% | 18.03 | 1.78 |
| 02/12 | 940 | 959 | 940 | 959 | +2.35% | 88,700 | 189億7784万 | -0.62% | 17.81 | 1.76 |
| 02/10 | 927 | 952 | 927 | 937 | +0.86% | 110,700 | 185億4248万 | -2.9% | 17.4 | 1.72 |
| 02/07 | 964 | 965 | 925 | 929 | -3.83% | 232,500 | 183億8416万 | -4.03% | 17.25 | 1.71 |
| 02/06 | 959 | 966 | 952 | 966 | +0.73% | 65,500 | 191億1636万 | -0.41% | 17.94 | 1.77 |
| 02/05 | 939 | 960 | 939 | 959 | +2.13% | 95,900 | 189億7784万 | -1.24% | 17.81 | 1.76 |
| 02/04 | 955 | 959 | 937 | 939 | -1.26% | 135,800 | 185億8205万 | -3.2% | 17.43 | 1.72 |
| 02/03 | 952 | 968 | 945 | 951 | -0.73% | 148,800 | 188億1952万 | -2.16% | 17.66 | 1.75 |
| 01/31 | 965 | 977 | 956 | 958 | -1.64% | 171,500 | 189億5805万 | -1.64% | 17.79 | 1.76 |
| 01/30 | 954 | 979 | 951 | 974 | -1.52% | 567,000 | 192億7468万 | -0.2% | 18.08 | 1.79 |
| 01/29 | 1,004 | 1,004 | 989 | 989 | -1.49% | 526,800 | 195億7151万 | +1.12% | 18.36 | 1.82 |
| 01/28 | 1,000 | 1,006 | 990 | 1,004 | +0.3% | 222,700 | 198億6835万 | +2.66% | 18.64 | 1.84 |
| 01/27 | 1,000 | 1,007 | 999 | 1,001 | +1.42% | 147,000 | 198億898万 | +2.46% | 18.59 | 1.84 |
| 01/24 | 979 | 994 | 975 | 987 | +0.92% | 143,400 | 195億3194万 | +1.02% | 18.33 | 1.81 |
| 01/23 | 978 | 984 | 973 | 978 | +0.2% | 100,600 | 193億5383万 | 0% | 18.16 | 1.8 |
| 01/22 | 985 | 987 | 974 | 976 | +0.31% | 110,400 | 193億1425万 | -0.31% | 18.12 | 1.79 |
| 01/21 | 980 | 988 | 970 | 973 | +0.41% | 96,700 | 192億5489万 | -0.71% | 18.07 | 1.79 |
| 01/20 | 973 | 976 | 966 | 969 | -0.1% | 82,300 | 191億7573万 | -1.02% | 17.99 | 1.78 |
| 01/17 | 960 | 970 | 952 | 970 | +0.94% | 94,300 | 191億9552万 | -0.82% | 18.01 | 1.78 |
| 01/16 | 960 | 962 | 946 | 961 | -0.52% | 128,900 | 190億1742万 | -1.54% | 17.84 | 1.77 |
| 01/15 | 975 | 977 | 960 | 966 | +0.31% | 142,500 | 191億1636万 | -0.82% | 17.94 | 1.77 |
| 01/14 | 957 | 963 | 944 | 963 | +1.26% | 207,600 | 190億5699万 | -0.72% | 17.88 | 1.77 |
| 01/10 | 944 | 960 | 944 | 951 | +1.28% | 204,400 | 188億1952万 | -1.14% | 17.66 | 1.75 |
| 01/09 | 953 | 955 | 931 | 939 | -1.68% | 277,500 | 185億8205万 | -1.16% | 17.43 | 1.72 |
| 01/08 | 963 | 963 | 949 | 955 | -1.04% | 249,800 | 188億9868万 | +1.7% | 17.73 | 1.75 |
| 01/07 | 981 | 983 | 964 | 965 | -0.52% | 218,100 | 190億9657万 | +4.1% | 17.92 | 1.77 |
| 01/06 | 1,004 | 1,009 | 970 | 970 | -2.71% | 346,300 | 191億9552万 | +6.01% | 18.01 | 1.78 |
| 2024 | ||||||||||
| 12/30 | 999 | 1,006 | 991 | 997 | -0.4% | 172,000 | 197億2983万 | +10.53% | 18.51 | 1.83 |
| 12/27 | 980 | 1,008 | 977 | 1,001 | +3.41% | 271,500 | 198億898万 | +12.73% | 18.59 | 1.84 |
| 12/26 | 959 | 978 | 959 | 968 | +1.26% | 208,500 | 191億5594万 | +10.76% | 17.97 | 1.78 |
| 12/25 | 975 | 979 | 943 | 956 | -2.35% | 195,800 | 189億1847万 | +11.03% | 17.75 | 1.76 |
| 12/24 | 992 | 996 | 973 | 979 | -1.71% | 270,800 | 193億7362万 | +15.31% | 18.18 | 1.8 |
| 12/23 | 1,019 | 1,022 | 995 | 996 | -2.06% | 189,000 | 197億1004万 | +19.14% | 18.49 | 1.83 |
| 12/20 | 1,009 | 1,025 | 999 | 1,017 | +0.79% | 203,300 | 201億2561万 | +23.87% | 18.88 | 1.87 |
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 | |
| 2012年 7月期 | 783 4,700 4/9 | 394 2,361 5/9 | 4,272,606 712,101 4/9 | 125億7250万 | 63億1567万 | +52.81% 6/26 | -22.86% 5/15 |
| 2013年 7月期 | 2,258 4,515 5/14 | 609 1,217 8/1 | 3,496,400 1,748,200 6/17 | 362億3287万 | 97億6642万 | +76.74% 10/10 | -21.44% 9/3 |
| 2014年 7月期 | 5,085 10,170 1/29 | 1,152 2,303 11/12 | 14,536,000 7,268,000 1/23 | 978億7201万 | 184億8157万 | +127.2% 12/13 | -31.19% 3/25 |
| 2015年 7月期 | 3,870 7,740 8/4 | 1,999 7/9 | 3,746,600 1,873,300 4/2 | 748億6515万 | 387億8939万 | +15.67% 12/2 | -26.87% 8/24 |
| 2016年 7月期 | 2,415 8/3 | 1,288 2/12 | 5,435,300 6/24 | 468億6452万 | 250億1141万 | +22.12% 6/23 | -20.27% 9/4 |
| 2017年 7月期 | 3,350 6/12 | 1,650 8/8 | 968,900 2/2 | 651億9770万 | 320億9250万 | +17.27% 9/28 | -9.87% 8/14 |
| 2018年 7月期 | 3,330 12/13 | 2,170 7/6 | 2,520,600 9/11 | 656億8624万 | 428億2929万 | +15.63% 9/20 | -14.09% 2/14 |
| 2019年 7月期 | 2,358 8/2 | 1,095 7/22 | 1,999,800 6/17 | 465億3984万 | 216億1792万 | +14.14% 2/4 | -20.88% 12/25 |
| 2020年 7月期 | 1,193 12/11 | 495 3/23 | 2,470,000 9/17 | 235億7057万 | 97億8021万 | +15.89% 5/11 | -33.57% 3/19 |
| 2021年 7月期 | 1,852 4/15 | 765 9/24 | 3,420,600 3/1 | 366億4959万 | 151億3506万 | +25.8% 3/19 | -16.46% 9/24 |
| 2022年 7月期 | 1,897 11/12 | 622 3/14 | 1,969,100 11/19 | 375億4011万 | 123億888万 | +14.47% 4/5 | -35.04% 12/13 |
| 2023年 7月期 | 945 12/13 | 640 4/10 | 800,600 12/12 | 187億79万 | 126億6508万 | +13.55% 9/12 | -12.19% 1/5 |
| 2024年 7月期 | 773 7/8 | 528 12/26 | 794,100 9/11 | 152億9705万 | 104億4869万 | +14.3% 3/12 | -25.17% 8/5 |
| 最新 | 1,062 2025/5/23 | 38,700 | 210億1613万 | +0.57% 1,056 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 200%（3倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- 74%（1.74倍）
- 2025/05/23 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
394円（2012/05/09） - 170%（2.7倍）
1,062円（5/23）