株価チャート
株価
5/9
- 前日 (5/8)
- 2,398
- 始値
- 2,410
- 高値
- 2,428
- 安値
- 2,312
- 終値 -0.5%
- 2,386
- 出来高 -57.43%
- 11,763,400
乖離率
- 株価（5日）
移動平均値 - +2.27%
2,333 - 株価（25日）
移動平均値 - +5.39%
2,264 - 出来高（5日）
移動平均値 - +18.59%
9,918,980
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 2,410 | 2,428 | 2,312 | 2,386 | -0.5% | 11,763,400 | 3922億4344万 | +5.39% | 29.14 | 4.63 |
| 05/08 | 2,434 | 2,498 | 2,352 | 2,398 | +3.72% | 27,633,600 | 3942億1616万 | +6.01% | 29.29 | 4.65 |
| 05/07 | 2,295 | 2,346 | 2,279 | 2,312 | +2.08% | 4,874,000 | 3800億7830万 | +2.3% | 28.24 | 4.49 |
| 05/02 | 2,271 | 2,297 | 2,249 | 2,265 | -1.69% | 3,243,600 | 3723億5180万 | -0.09% | 27.66 | 4.4 |
| 05/01 | 2,300 | 2,320 | 2,283 | 2,304 | +0.17% | 2,080,300 | 3787億6315万 | +1.23% | 28.14 | 4.47 |
| 04/30 | 2,321 | 2,324 | 2,286 | 2,300 | -0.82% | 1,684,100 | 3781億558万 | +0.61% | 28.09 | 4.46 |
| 04/28 | 2,326 | 2,326 | 2,294 | 2,319 | +1.22% | 1,977,300 | 3812億2906万 | +0.87% | 28.32 | 4.5 |
| 04/25 | 2,299 | 2,325 | 2,281 | 2,291 | -0.82% | 2,742,900 | 3766億2604万 | -0.91% | 27.98 | 4.45 |
| 04/24 | 2,398 | 2,408 | 2,304 | 2,310 | -3.02% | 4,540,900 | 3797億4952万 | -0.69% | 28.21 | 4.48 |
| 04/23 | 2,370 | 2,411 | 2,351 | 2,382 | +2.67% | 3,963,200 | 3915億8586万 | +2.14% | 29.09 | 4.62 |
| 04/22 | 2,309 | 2,367 | 2,292 | 2,320 | -0.09% | 3,758,800 | 3813億9345万 | -0.81% | 28.33 | 4.5 |
| 04/21 | 2,312 | 2,377 | 2,301 | 2,322 | +0.09% | 4,199,800 | 3815億3460万 | -0.94% | 28.36 | 4.51 |
| 04/18 | 2,273 | 2,342 | 2,248 | 2,320 | +2.88% | 3,526,700 | 3812億597万 | -1.28% | 28.33 | 4.5 |
| 04/17 | 2,215 | 2,260 | 2,192 | 2,255 | +2.5% | 2,472,900 | 3705億2563万 | -4.12% | 27.54 | 4.38 |
| 04/16 | 2,290 | 2,315 | 2,163 | 2,200 | -4.1% | 3,768,400 | 3614億8842万 | -6.7% | 26.87 | 4.27 |
| 04/15 | 2,300 | 2,328 | 2,248 | 2,294 | +2.41% | 2,641,400 | 3769億3384万 | -2.92% | 28.02 | 4.45 |
| 04/14 | 2,257 | 2,309 | 2,240 | 2,240 | -0.62% | 2,446,500 | 3680億6094万 | -5.33% | 27.36 | 4.35 |
| 04/11 | 2,108 | 2,263 | 2,096 | 2,254 | +1.35% | 4,521,300 | 3703億6132万 | -4.97% | 27.53 | 4.37 |
| 04/10 | 2,253 | 2,253 | 2,172 | 2,224 | +8.33% | 3,834,100 | 3654億3193万 | -6.59% | 27.16 | 4.32 |
| 04/09 | 2,103 | 2,110 | 2,024 | 2,053 | -5.78% | 3,997,100 | 3373億3442万 | -13.88% | 25.07 | 3.98 |
| 04/08 | 2,100 | 2,193 | 2,096 | 2,179 | +11.69% | 4,006,700 | 3580億3785万 | -9.02% | 26.61 | 4.23 |
| 04/07 | 1,960 | 2,023 | 1,925 | 1,951 | -9.68% | 5,321,400 | 3205億7450万 | -18.81% | 23.83 | 3.79 |
| 04/04 | 2,229 | 2,260 | 2,122 | 2,160 | -4.59% | 4,559,500 | 3549億1590万 | -10.71% | 26.38 | 4.19 |
| 04/03 | 2,205 | 2,290 | 2,205 | 2,264 | -1.78% | 3,407,200 | 3720億445万 | -6.75% | 27.65 | 4.39 |
| 04/02 | 2,371 | 2,384 | 2,278 | 2,305 | -0.95% | 2,989,300 | 3787億4128万 | -5.14% | 28.15 | 4.47 |
| 04/01 | 2,405 | 2,406 | 2,322 | 2,327 | -1.19% | 2,858,900 | 3823億5616万 | -4.28% | 28.42 | 4.52 |
| 03/31 | 2,440 | 2,451 | 2,348 | 2,355 | -5.08% | 4,363,700 | 3869億5692万 | -3.09% | 28.76 | 4.57 |
| 03/28 | 2,497 | 2,500 | 2,461 | 2,481 | +0.12% | 3,086,000 | 4076億6035万 | +2.27% | 30.3 | 4.81 |
| 03/27 | 2,537 | 2,541 | 2,464 | 2,478 | -3.84% | 5,732,100 | 4071億6741万 | +2.44% | 30.26 | 4.81 |
| 03/26 | 2,600 | 2,624 | 2,568 | 2,577 | -1.75% | 4,524,600 | 4234億3439万 | +6.84% | 31.47 | 5 |
| 03/25 | 2,641 | 2,666 | 2,610 | 2,623 | -0.64% | 3,619,000 | 4309億9279万 | +9.2% | 32.03 | 5.09 |
| 03/24 | 2,635 | 2,671 | 2,621 | 2,640 | +0.23% | 4,985,600 | 4337億8611万 | +10.32% | 32.24 | 5.12 |
| 03/21 | 2,496 | 2,659 | 2,480 | 2,634 | +7.47% | 13,220,800 | 4327億9812万 | +10.63% | 32.17 | 5.11 |
| 03/19 | 2,533 | 2,533 | 2,416 | 2,451 | -4.82% | 9,393,400 | 4027億2900万 | +3.51% | 29.93 | 4.75 |
| 03/18 | 2,460 | 2,585 | 2,431 | 2,575 | +5.32% | 7,869,100 | 4231億371万 | +8.93% | 31.45 | 5 |
| 03/17 | 2,450 | 2,475 | 2,427 | 2,445 | -0.49% | 3,496,700 | 4017億4313万 | +3.91% | 29.86 | 4.74 |
| 03/14 | 2,352 | 2,483 | 2,343 | 2,457 | +3.5% | 5,829,700 | 4037億1488万 | +5.36% | 30.01 | 4.77 |
| 03/13 | 2,414 | 2,478 | 2,374 | 2,374 | -1.17% | 5,805,800 | 3900億7697万 | +2.82% | 28.99 | 4.61 |
| 03/12 | 2,329 | 2,417 | 2,329 | 2,402 | +2.83% | 4,460,300 | 3946億7771万 | +4.98% | 29.33 | 4.66 |
| 03/11 | 2,324 | 2,358 | 2,288 | 2,336 | -1.6% | 5,613,600 | 3838億3311万 | +3.09% | 28.53 | 4.53 |
| 03/10 | 2,396 | 2,412 | 2,346 | 2,374 | -0.08% | 3,504,100 | 3900億7697万 | +5.56% | 28.99 | 4.61 |
| 03/07 | 2,457 | 2,463 | 2,374 | 2,376 | -3.88% | 4,892,100 | 3904億559万 | +6.5% | 29.02 | 4.61 |
| 03/06 | 2,322 | 2,479 | 2,320 | 2,472 | +6.41% | 6,964,300 | 4061億7956万 | +11.65% | 30.19 | 4.8 |
| 03/05 | 2,324 | 2,397 | 2,317 | 2,323 | +0.09% | 4,803,300 | 3816億9705万 | +5.98% | 28.37 | 4.51 |
| 03/04 | 2,350 | 2,381 | 2,296 | 2,321 | -2.23% | 4,112,700 | 3813億6843万 | +6.81% | 28.35 | 4.5 |
| 03/03 | 2,359 | 2,387 | 2,322 | 2,374 | +1.5% | 3,359,800 | 3900億7697万 | +10.32% | 28.99 | 4.61 |
| 02/28 | 2,378 | 2,383 | 2,308 | 2,339 | -2.26% | 4,296,400 | 3843億2605万 | +9.92% | 28.57 | 4.54 |
| 02/27 | 2,307 | 2,398 | 2,268 | 2,393 | +3.28% | 4,099,200 | 3931億9890万 | +13.68% | 29.22 | 4.64 |
| 02/26 | 2,340 | 2,398 | 2,274 | 2,317 | -0.81% | 4,520,500 | 3807億1118万 | +11.45% | 28.3 | 4.49 |
| 02/25 | 2,281 | 2,347 | 2,257 | 2,336 | +1.57% | 3,248,500 | 3838億3311万 | +13.62% | 28.53 | 4.53 |
| 02/21 | 2,265 | 2,337 | 2,265 | 2,300 | +2.09% | 4,249,400 | 3779億1787万 | +13.3% | 28.09 | 4.46 |
| 02/20 | 2,278 | 2,315 | 2,239 | 2,253 | -2.47% | 3,506,600 | 3701億9520万 | +12.37% | 27.51 | 4.37 |
| 02/19 | 2,283 | 2,331 | 2,271 | 2,310 | +0.79% | 4,655,100 | 3795億6099万 | +16.49% | 28.21 | 4.48 |
| 02/18 | 2,321 | 2,343 | 2,267 | 2,292 | -1.76% | 5,279,800 | 3766億1122万 | +17.12% | 27.99 | 4.45 |
| 02/17 | 2,440 | 2,455 | 2,333 | 2,333 | -2.38% | 5,970,500 | 3831億4434万 | +20.69% | 28.49 | 4.52 |
| 02/14 | 2,356 | 2,449 | 2,315 | 2,390 | +1.53% | 7,569,900 | 3925億535万 | +25.26% | 29.19 | 4.63 |
| 02/13 | 2,310 | 2,370 | 2,268 | 2,354 | +2.44% | 7,216,000 | 3865億9314万 | +25.21% | 28.75 | 4.56 |
| 02/12 | 2,354 | 2,358 | 2,238 | 2,298 | -2.67% | 9,415,100 | 3773億9636万 | +23.88% | 28.06 | 4.46 |
| 02/10 | 2,294 | 2,372 | 2,246 | 2,361 | +2.34% | 21,105,700 | 3877億4273万 | +28.88% | 28.83 | 4.58 |
| 02/07 | 2,180 | 2,307 | 2,114 | 2,307 | +20.98% | 17,693,500 | 3788億7441万 | +27.53% | 28.17 | 4.47 |
| 02/06 | 1,855 | 1,907 | 1,848 | 1,907 | +1.92% | 3,735,000 | 3131億8314万 | +6.6% | 23.29 | 3.7 |
| 02/05 | 1,845 | 1,888 | 1,842 | 1,871 | +0.48% | 2,830,700 | 3072億7092万 | +4.88% | 22.85 | 3.63 |
| 02/04 | 1,872 | 1,888 | 1,860 | 1,862 | +0.05% | 2,179,100 | 3057億9287万 | +4.61% | 22.74 | 3.61 |
| 02/03 | 1,850 | 1,867 | 1,829 | 1,861 | -1.48% | 2,664,400 | 3056億2864万 | +4.67% | 22.73 | 3.61 |
| 01/31 | 1,916 | 1,916 | 1,850 | 1,889 | -2.18% | 4,776,800 | 3102億2703万 | +6.36% | 23.07 | 3.66 |
| 01/30 | 1,934 | 1,955 | 1,907 | 1,931 | -0.92% | 4,797,600 | 3171億2461万 | +8.85% | 23.58 | 3.74 |
| 01/29 | 1,920 | 1,963 | 1,904 | 1,949 | +1.51% | 3,582,600 | 3200億8072万 | +10.11% | 23.8 | 3.78 |
| 01/28 | 1,853 | 1,924 | 1,848 | 1,920 | +3.56% | 4,375,500 | 3153億1810万 | +8.72% | 23.45 | 3.72 |
| 01/27 | 1,810 | 1,855 | 1,808 | 1,854 | +3.46% | 4,105,700 | 3044億7904万 | +5.16% | 22.64 | 3.59 |
| 01/24 | 1,792 | 1,844 | 1,781 | 1,792 | +0.56% | 5,263,500 | 2942億9690万 | +1.59% | 21.88 | 3.47 |
| 01/23 | 1,758 | 1,789 | 1,731 | 1,782 | +1.6% | 3,635,800 | 2926億5462万 | +0.73% | 21.76 | 3.45 |
| 01/22 | 1,757 | 1,767 | 1,721 | 1,754 | 0% | 3,349,800 | 2880億5623万 | -1.18% | 21.42 | 3.4 |
| 01/21 | 1,754 | 1,769 | 1,731 | 1,754 | +0.75% | 3,618,600 | 2878億5442万 | -1.52% | 21.42 | 3.4 |
| 01/20 | 1,696 | 1,742 | 1,689 | 1,741 | +3.88% | 4,063,800 | 2857億2095万 | -2.52% | 21.26 | 3.37 |
| 01/17 | 1,685 | 1,696 | 1,651 | 1,676 | -0.83% | 3,471,600 | 2750億5359万 | -6.53% | 20.47 | 3.25 |
| 01/16 | 1,716 | 1,726 | 1,690 | 1,690 | +0.3% | 2,695,800 | 2773億5118万 | -6.22% | 20.64 | 3.27 |
| 01/15 | 1,677 | 1,712 | 1,677 | 1,685 | +1.02% | 4,572,100 | 2765億3061万 | -6.96% | 20.58 | 3.26 |
| 01/14 | 1,685 | 1,693 | 1,631 | 1,668 | -2.06% | 5,023,800 | 2737億4069万 | -8.45% | 20.37 | 3.23 |
| 01/10 | 1,709 | 1,727 | 1,692 | 1,703 | +0.12% | 3,661,200 | 2794億8465万 | -7.09% | 20.8 | 3.3 |
| 01/09 | 1,695 | 1,705 | 1,672 | 1,701 | +0.18% | 4,264,500 | 2791億5642万 | -7.65% | 20.77 | 3.3 |
| 01/08 | 1,703 | 1,718 | 1,686 | 1,698 | -1.34% | 4,236,500 | 2786億6408万 | -8.32% | 20.74 | 3.29 |
| 01/07 | 1,745 | 1,749 | 1,712 | 1,721 | +0.06% | 3,926,800 | 2824億3868万 | -7.62% | 21.02 | 3.33 |
| 01/06 | 1,804 | 1,809 | 1,720 | 1,720 | -4.07% | 5,670,600 | 2822億7457万 | -8.07% | 21.01 | 3.33 |
| 2024 | ||||||||||
| 12/30 | 1,809 | 1,830 | 1,793 | 1,793 | -1.05% | 2,824,200 | 2942億5483万 | -4.58% | 21.9 | 3.66 |
| 12/27 | 1,784 | 1,822 | 1,782 | 1,812 | +2.26% | 4,461,400 | 2973億7298万 | -3.97% | 22.13 | 3.7 |
| 12/26 | 1,773 | 1,787 | 1,756 | 1,772 | -0.45% | 3,909,700 | 2908億845万 | -6.69% | 21.64 | 3.62 |
| 12/25 | 1,809 | 1,827 | 1,776 | 1,780 | -0.89% | 3,708,300 | 2921億2136万 | -6.86% | 21.74 | 3.63 |
| 12/24 | 1,819 | 1,820 | 1,778 | 1,796 | -1.86% | 4,938,500 | 2947億4717万 | -6.51% | 21.93 | 3.67 |
| 12/23 | 1,838 | 1,868 | 1,827 | 1,830 | +0.27% | 3,778,800 | 3003億2702万 | -5.08% | 22.35 | 3.74 |
| 12/20 | 1,826 | 1,862 | 1,817 | 1,825 | -0.44% | 3,959,500 | 2995億645万 | -5.64% | 22.29 | 3.73 |
| 12/19 | 1,800 | 1,850 | 1,789 | 1,833 | -0.33% | 4,285,100 | 3008億1935万 | -5.42% | 22.39 | 3.74 |
| 12/18 | 1,850 | 1,859 | 1,833 | 1,839 | -0.97% | 3,295,200 | 3018億403万 | -5.3% | 22.46 | 3.76 |
| 12/17 | 1,877 | 1,885 | 1,846 | 1,857 | -1.59% | 4,190,400 | 3047億5807万 | -4.28% | 22.68 | 3.79 |
| 12/16 | 1,900 | 1,918 | 1,881 | 1,887 | -1.67% | 3,645,600 | 3096億8146万 | -2.63% | 23.05 | 3.85 |
| 12/13 | 1,927 | 1,967 | 1,916 | 1,919 | -0.42% | 4,705,200 | 3149億3308万 | -0.93% | 23.44 | 3.92 |
| 12/12 | 1,918 | 1,949 | 1,913 | 1,927 | +1.64% | 4,470,200 | 3162億4599万 | -0.41% | 23.53 | 3.93 |
| 12/11 | 1,891 | 1,908 | 1,876 | 1,896 | +0.69% | 3,545,300 | 3111億5848万 | -1.81% | 23.16 | 3.87 |
| 12/10 | 1,905 | 1,914 | 1,880 | 1,883 | -1.31% | 3,371,900 | 3090億2501万 | -2.33% | 23 | 3.84 |
| 12/09 | 1,898 | 1,921 | 1,862 | 1,908 | -0.42% | 4,818,200 | 3131億2784万 | -1.6% | 23.3 | 3.9 |
| 12/06 | 1,919 | 1,925 | 1,877 | 1,916 | +0.42% | 4,255,600 | 3144億4074万 | -1.59% | 23.4 | 3.91 |
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 | 6,000 6/19 | 4,165 6/26 | 36,447,300 6/19 | 8119億8793万 | 5636億5495万 | +4.99% 7/25 | - |
| 2019年 6月期 | 4,975 7/23 | 1,704 12/26 | 7,072,200 5/28 | 6874億481万 | 2450億8254万 | +31.48% 2/25 | -31.6% 12/25 |
| 2020年 6月期 | 3,530 6/30 | 1,557 3/19 | 10,594,700 11/8 | 5510億3304万 | 2400億6848万 | +29.94% 4/20 | -26.9% 3/19 |
| 2021年 6月期 | 6,400 2/16 | 3,370 7/1 | 6,060,000 8/7 | 1兆50億 | 5260億5704万 | +25.1% 1/13 | -20.18% 11/10 |
| 2022年 6月期 | 7,390 11/22 | 1,850 6/23 | 25,170,800 6/1 | 1兆1802億 | 2971億2525万 | +14.29% 9/14 | -26.81% 4/25 |
| 2023年 6月期 | 3,519 6/21 | 1,885 10/3 | 41,432,500 11/1 | 5693億3431万 | 3032億4139万 | +30.34% 11/1 | -13.31% 2/27 |
| 2024年 6月期 | 3,755 8/2 | 1,701 4/19 | 28,928,700 9/29 | 6100億5832万 | 2777億3250万 | +15.86% 7/8 | -15.57% 2/15 |
| 最新 | 2,386 2025/5/9 | 11,763,400 | 3922億4344万 | +5.39% 2,264 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 105%（2.05倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/05/09 vs 2024/12/30
- 33%（1.33倍）
- 過去安値
1,557円（2020/03/19） - 53%（1.53倍）
2,386円（5/9）