株価チャート
株価
5/25
- 前日 (5/24)
- 5,220
- 始値
- 5,330
- 高値
- 5,390
- 安値
- 5,250
- 終値 +0.96%
- 5,270
- 出来高 +161.73%
- 547,800
乖離率
- 株価（5日）
移動平均値 - -0.08%
5,274 - 株価（25日）
移動平均値 - +1.62%
5,186 - 出来高（5日）
移動平均値 - +82.27%
300,540
2021/12/23～2022/05/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/25 | 5,330 | 5,390 | 5,250 | 5,270 | +0.96% | 547,800 | 2601億579万 | +1.62% | 14.42 | 1.44 |
| 05/24 | 5,320 | 5,340 | 5,210 | 5,220 | -1.32% | 209,300 | 2576億3799万 | +0.52% | 14.28 | 1.43 |
| 05/23 | 5,420 | 5,420 | 5,270 | 5,290 | -0.56% | 198,900 | 2610億9291万 | +1.71% | 14.47 | 1.45 |
| 05/20 | 5,220 | 5,340 | 5,220 | 5,320 | +0.95% | 235,100 | 2625億7359万 | +2.35% | 14.56 | 1.46 |
| 05/19 | 5,120 | 5,280 | 5,120 | 5,270 | -1.86% | 311,600 | 2601億579万 | +1.35% | 14.42 | 1.44 |
| 05/18 | 5,420 | 5,430 | 5,350 | 5,370 | +1.51% | 269,700 | 2650億4138万 | +3.15% | 14.69 | 1.47 |
| 05/17 | 5,240 | 5,310 | 5,230 | 5,290 | +1.54% | 240,500 | 2610億9291万 | +1.54% | 14.47 | 1.45 |
| 05/16 | 5,420 | 5,450 | 5,180 | 5,210 | +1.56% | 355,900 | 2571億4443万 | -0.5% | 14.25 | 1.43 |
| 05/13 | 4,980 | 5,160 | 4,980 | 5,130 | +2.19% | 455,800 | 2531億9596万 | -2.75% | 14.04 | 1.4 |
| 05/12 | 4,920 | 5,120 | 4,920 | 5,020 | -1.38% | 336,000 | 2477億6680万 | -5.53% | 13.73 | 1.37 |
| 05/11 | 4,945 | 5,140 | 4,940 | 5,090 | +2% | 473,400 | 2512億2172万 | -5% | 13.93 | 1.39 |
| 05/10 | 4,955 | 5,010 | 4,875 | 4,990 | -1.19% | 401,000 | 2462億8613万 | -7.7% | 13.65 | 1.37 |
| 05/09 | 5,010 | 5,090 | 5,000 | 5,050 | -2.32% | 297,900 | 2492億4748万 | -7.53% | 13.82 | 1.38 |
| 05/06 | 5,100 | 5,170 | 5,030 | 5,170 | +0.78% | 324,800 | 2551億7019万 | -6.2% | 14.15 | 1.41 |
| 05/02 | 5,150 | 5,180 | 5,050 | 5,130 | -0.58% | 272,100 | 2531億9596万 | -7.7% | 14.04 | 1.4 |
| 04/28 | 5,040 | 5,200 | 5,010 | 5,160 | +2.38% | 301,600 | 2546億7664万 | -8.05% | 14.12 | 1.41 |
| 04/27 | 4,970 | 5,050 | 4,925 | 5,040 | -0.59% | 466,000 | 2487億5392万 | -10.95% | 13.79 | 1.38 |
| 04/26 | 5,070 | 5,100 | 5,020 | 5,070 | -0.39% | 370,000 | 2502億3460万 | -11.21% | 13.87 | 1.39 |
| 04/25 | 5,050 | 5,140 | 5,040 | 5,090 | -3.05% | 343,600 | 2512億2172万 | -11.46% | 13.93 | 1.39 |
| 04/22 | 5,280 | 5,290 | 5,210 | 5,250 | -2.42% | 395,800 | 2591億1867万 | -9.26% | 14.36 | 1.44 |
| 04/21 | 5,110 | 5,390 | 5,100 | 5,380 | +3.86% | 550,300 | 2655億3494万 | -7.4% | 14.72 | 1.47 |
| 04/20 | 5,240 | 5,270 | 5,170 | 5,180 | -2.08% | 478,500 | 2556億6375万 | -10.9% | 14.17 | 1.42 |
| 04/19 | 5,230 | 5,330 | 5,170 | 5,290 | +2.72% | 410,300 | 2610億9291万 | -9.17% | 14.47 | 1.45 |
| 04/18 | 5,130 | 5,170 | 5,060 | 5,150 | -1.53% | 427,400 | 2541億8308万 | -11.62% | 14.09 | 1.41 |
| 04/15 | 5,270 | 5,310 | 5,170 | 5,230 | -3.86% | 428,400 | 2581億3155万 | -10.34% | 14.31 | 1.43 |
| 04/14 | 5,510 | 5,520 | 5,360 | 5,440 | +0.55% | 333,400 | 2684億9630万 | -6.85% | 14.88 | 1.49 |
| 04/13 | 5,210 | 5,410 | 5,200 | 5,410 | +3.44% | 303,700 | 2670億1562万 | -7.2% | 14.8 | 1.48 |
| 04/12 | 5,250 | 5,300 | 5,200 | 5,230 | -2.61% | 240,400 | 2581億3155万 | -10.09% | 14.31 | 1.43 |
| 04/11 | 5,340 | 5,410 | 5,300 | 5,370 | -0.56% | 391,400 | 2650億4138万 | -7.6% | 14.69 | 1.47 |
| 04/08 | 5,470 | 5,550 | 5,370 | 5,400 | -1.28% | 443,400 | 2665億2206万 | -7.17% | 14.77 | 1.48 |
| 04/07 | 5,640 | 5,720 | 5,450 | 5,470 | -7.91% | 683,900 | 2699億7698万 | -6.21% | 14.97 | 1.5 |
| 04/06 | 6,050 | 6,050 | 5,850 | 5,940 | -4.04% | 389,700 | 2931億7427万 | +1.71% | 16.25 | 1.62 |
| 04/05 | 6,220 | 6,240 | 6,150 | 6,190 | +1.14% | 265,500 | 3055億1325万 | +6.14% | 16.94 | 1.69 |
| 04/04 | 6,090 | 6,160 | 6,040 | 6,120 | +0.16% | 230,400 | 3020億5834万 | +5.34% | 16.74 | 1.67 |
| 04/01 | 6,140 | 6,140 | 5,970 | 6,110 | -3.02% | 389,300 | 3015億6478万 | +5.47% | 16.72 | 1.67 |
| 03/31 | 6,230 | 6,350 | 6,230 | 6,300 | -0.94% | 250,600 | 3109億4240万 | +9.24% | 17.24 | 1.72 |
| 03/30 | 6,500 | 6,570 | 6,320 | 6,360 | +0.47% | 425,400 | 3139億376万 | +10.84% | 17.4 | 1.74 |
| 03/29 | 6,390 | 6,440 | 6,270 | 6,330 | +0.16% | 310,900 | 3124億2308万 | +10.74% | 17.32 | 1.73 |
| 03/28 | 6,380 | 6,390 | 6,290 | 6,320 | -2.47% | 282,000 | 3119億2952万 | +10.84% | 17.29 | 1.73 |
| 03/25 | 6,500 | 6,530 | 6,410 | 6,480 | +1.89% | 261,200 | 3198億2647万 | +13.84% | 17.73 | 1.77 |
| 03/24 | 6,130 | 6,360 | 6,100 | 6,360 | +1.11% | 208,500 | 3139億376万 | +11.89% | 17.4 | 1.74 |
| 03/23 | 6,200 | 6,320 | 6,160 | 6,290 | +4.31% | 288,200 | 3104億4885万 | +10.99% | 17.21 | 1.72 |
| 03/22 | 6,100 | 6,120 | 6,000 | 6,030 | 0% | 201,400 | 2976億1630万 | +6.76% | 16.5 | 1.65 |
| 03/18 | 5,950 | 6,060 | 5,930 | 6,030 | +3.08% | 399,500 | 2976億1630万 | +6.73% | 16.5 | 1.65 |
| 03/17 | 5,700 | 5,890 | 5,670 | 5,850 | +6.95% | 382,900 | 2887億3223万 | +3.58% | 16.01 | 1.6 |
| 03/16 | 5,540 | 5,540 | 5,410 | 5,470 | +0.92% | 207,800 | 2699億7698万 | -3.12% | 14.97 | 1.5 |
| 03/15 | 5,370 | 5,520 | 5,360 | 5,420 | +0.93% | 206,000 | 2675億918万 | -4.29% | 14.83 | 1.48 |
| 03/14 | 5,290 | 5,460 | 5,280 | 5,370 | +1.32% | 204,200 | 2650億4138万 | -5.49% | 14.69 | 1.47 |
| 03/11 | 5,310 | 5,340 | 5,190 | 5,300 | -1.85% | 341,700 | 2615億8647万 | -6.98% | 14.5 | 1.45 |
| 03/10 | 5,490 | 5,490 | 5,380 | 5,400 | +4.05% | 369,700 | 2665億2206万 | -5.69% | 14.77 | 1.48 |
| 03/09 | 5,180 | 5,270 | 5,010 | 5,190 | +1.96% | 298,300 | 2561億5731万 | -9.61% | 14.2 | 1.42 |
| 03/08 | 4,945 | 5,200 | 4,910 | 5,090 | -0.39% | 449,800 | 2512億2172万 | -11.71% | 13.93 | 1.39 |
| 03/07 | 5,300 | 5,310 | 5,070 | 5,110 | -7.09% | 479,300 | 2522億884万 | -11.62% | 13.98 | 1.4 |
| 03/04 | 5,640 | 5,660 | 5,480 | 5,500 | -4.51% | 284,900 | 2714億5765万 | -5.11% | 15.05 | 1.5 |
| 03/03 | 5,830 | 5,840 | 5,720 | 5,760 | +1.59% | 200,500 | 2842億9020万 | -0.86% | 15.76 | 1.58 |
| 03/02 | 5,600 | 5,740 | 5,600 | 5,670 | -1.22% | 164,000 | 2798億4816万 | -2.51% | 15.51 | 1.55 |
| 03/01 | 5,760 | 5,810 | 5,700 | 5,740 | +1.41% | 221,000 | 2833億308万 | -1.56% | 15.7 | 1.57 |
| 02/28 | 5,590 | 5,730 | 5,560 | 5,660 | -0.35% | 197,400 | 2793億5460万 | -3.1% | 15.49 | 1.55 |
| 02/25 | 5,600 | 5,700 | 5,550 | 5,680 | +4.03% | 333,400 | 2803億4172万 | -3.09% | 15.54 | 1.55 |
| 02/24 | 5,480 | 5,570 | 5,400 | 5,460 | -2.15% | 334,400 | 2694億8342万 | -7.19% | 14.94 | 1.49 |
| 02/22 | 5,650 | 5,670 | 5,510 | 5,580 | -3.79% | 328,800 | 2754億613万 | -6% | 15.27 | 1.53 |
| 02/21 | 5,780 | 5,860 | 5,670 | 5,800 | -3.01% | 252,600 | 2862億6444万 | -3.07% | 15.87 | 1.59 |
| 02/18 | 5,930 | 6,030 | 5,880 | 5,980 | -1.81% | 237,100 | 2951億4850万 | -0.68% | 16.36 | 1.64 |
| 02/17 | 6,230 | 6,250 | 6,040 | 6,090 | -2.87% | 311,100 | 3005億7766万 | +0.66% | 16.66 | 1.67 |
| 02/16 | 6,160 | 6,270 | 6,130 | 6,270 | +5.73% | 345,000 | 3094億6173万 | +3.24% | 17.16 | 1.72 |
| 02/15 | 6,200 | 6,300 | 5,930 | 5,930 | +1.89% | 620,400 | 2926億8071万 | -2.5% | 16.22 | 1.62 |
| 02/14 | 5,880 | 5,910 | 5,760 | 5,820 | -4.28% | 541,600 | 2872億5155万 | -4.81% | 15.92 | 1.59 |
| 02/10 | 6,150 | 6,150 | 6,030 | 6,080 | +1.84% | 341,200 | 3000億8410万 | -1.14% | 16.64 | 1.66 |
| 02/09 | 5,940 | 6,030 | 5,900 | 5,970 | +2.93% | 237,800 | 2946億5494万 | -3.54% | 16.33 | 1.63 |
| 02/08 | 5,870 | 5,930 | 5,770 | 5,800 | -1.69% | 303,500 | 2862億6444万 | -7.04% | 15.87 | 1.59 |
| 02/07 | 5,890 | 5,940 | 5,830 | 5,900 | -0.17% | 227,900 | 2912億3万 | -6.27% | 16.14 | 1.61 |
| 02/04 | 5,750 | 5,940 | 5,730 | 5,910 | +2.43% | 357,600 | 2916億9359万 | -6.87% | 16.17 | 1.62 |
| 02/03 | 5,880 | 5,890 | 5,740 | 5,770 | -3.51% | 235,100 | 2847億8376万 | -9.79% | 15.79 | 1.58 |
| 02/02 | 5,830 | 5,990 | 5,830 | 5,980 | +2.75% | 275,100 | 2951億4850万 | -7.32% | 16.36 | 1.64 |
| 02/01 | 6,060 | 6,100 | 5,790 | 5,820 | +1.04% | 479,400 | 2872億5155万 | -10.49% | 15.92 | 1.59 |
| 01/31 | 5,560 | 5,800 | 5,510 | 5,760 | +4.73% | 338,700 | 2842億9020万 | -12.14% | 15.76 | 1.58 |
| 01/28 | 5,520 | 5,560 | 5,380 | 5,500 | +0.36% | 771,200 | 2714億5765万 | -16.77% | 15.05 | 1.5 |
| 01/27 | 5,900 | 5,940 | 5,450 | 5,480 | -6.32% | 523,000 | 2704億7054万 | -17.82% | 14.99 | 1.5 |
| 01/26 | 5,800 | 5,900 | 5,730 | 5,850 | -0.85% | 328,100 | 2887億3223万 | -13.02% | 16.01 | 1.6 |
| 01/25 | 6,040 | 6,100 | 5,850 | 5,900 | -2.32% | 355,000 | 2912億3万 | -12.89% | 16.14 | 1.61 |
| 01/24 | 5,860 | 6,060 | 5,840 | 6,040 | +0.83% | 394,300 | 2981億986万 | -11.51% | 16.53 | 1.65 |
| 01/21 | 6,010 | 6,010 | 5,830 | 5,990 | -2.92% | 547,500 | 2956億4206万 | -12.48% | 16.39 | 1.64 |
| 01/20 | 6,140 | 6,260 | 6,020 | 6,170 | -0.8% | 479,600 | 3045億2613万 | -10.12% | 16.88 | 1.69 |
| 01/19 | 6,560 | 6,560 | 6,180 | 6,220 | -8.53% | 498,200 | 3069億9393万 | -9.63% | 17.02 | 1.7 |
| 01/18 | 6,840 | 6,950 | 6,770 | 6,800 | +0.59% | 321,900 | 3356億2037万 | -1.38% | 18.61 | 1.86 |
| 01/17 | 6,830 | 6,850 | 6,720 | 6,760 | +0.45% | 316,700 | 3336億4614万 | -1.92% | 18.5 | 1.85 |
| 01/14 | 6,610 | 6,740 | 6,600 | 6,730 | +0.3% | 365,900 | 3321億6546万 | -2.36% | 18.41 | 1.84 |
| 01/13 | 6,760 | 6,820 | 6,650 | 6,710 | +0.75% | 416,700 | 3311億7834万 | -2.57% | 18.36 | 1.84 |
| 01/12 | 6,600 | 6,690 | 6,580 | 6,660 | +2.3% | 288,100 | 3287億1054万 | -3.16% | 18.22 | 1.82 |
| 01/11 | 6,700 | 6,700 | 6,510 | 6,510 | -3.13% | 248,000 | 3213億715万 | -5.27% | 17.81 | 1.78 |
| 01/07 | 6,880 | 6,910 | 6,640 | 6,720 | 0% | 234,300 | 3316億7190万 | -2.23% | 18.39 | 1.84 |
| 01/06 | 6,910 | 6,950 | 6,710 | 6,720 | -4.82% | 465,600 | 3316億7190万 | -2.14% | 18.39 | 1.84 |
| 01/05 | 7,230 | 7,240 | 7,030 | 7,060 | -2.22% | 350,800 | 3484億5292万 | +2.95% | 19.32 | 1.93 |
| 01/04 | 7,150 | 7,300 | 7,150 | 7,220 | +0.28% | 386,500 | 3563億4987万 | +5.63% | 19.75 | 1.98 |
| 2021 | ||||||||||
| 12/30 | 7,160 | 7,270 | 7,120 | 7,200 | +0.56% | 317,600 | 3553億6275万 | +5.77% | 19.7 | 2.06 |
| 12/29 | 7,150 | 7,180 | 7,100 | 7,160 | -0.28% | 207,600 | 3533億8851万 | +5.51% | 19.59 | 2.05 |
| 12/28 | 7,220 | 7,220 | 7,080 | 7,180 | +0.42% | 287,800 | 3543億7563万 | +6.1% | 19.64 | 2.06 |
| 12/27 | 7,230 | 7,250 | 7,130 | 7,150 | -1.11% | 171,300 | 3528億9495万 | +5.8% | 19.56 | 2.05 |
| 12/24 | 7,250 | 7,270 | 7,170 | 7,230 | +0.84% | 254,300 | 3568億4343万 | +7.1% | 19.78 | 2.07 |
| 12/23 | 7,050 | 7,170 | 7,020 | 7,170 | +1.27% | 149,600 | 3538億8207万 | +6.49% | 19.62 | 2.06 |
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 | |
| 2007年 6月期 | 4,740 6/18 | 2,975 7/24 | 2,578,200 4/17 | - | - | +23.03% 8/23 | -13.74% 10/13 |
| 2008年 6月期 | 5,390 8/6 | 3,320 5/29 | 2,307,100 8/7 | - | - | +15.48% 11/20 | -14.38% 5/28 |
| 2009年 6月期 | 4,120 7/7 | 902 11/21 | 6,485,800 12/3 | - | - | +50.44% 1/6 | -41.54% 11/20 |
| 2010年 6月期 | 2,850 7/2 | 1,665 6/30 | 1,740,400 1/8 | - | 821億7763万 | +17.13% 12/15 | -15.91% 10/5 |
| 2011年 6月期 | 2,408 1/7 | 1,316 8/25 | 1,793,100 1/28 | 1188億4909万 | 649億5241万 | +15.31% 11/16 | -24.05% 3/15 |
| 2012年 6月期 | 1,992 7/1 | 375 5/28 | 8,541,300 6/6 | 983億1702万 | 185億847万 | +41.51% 6/21 | -36.75% 5/11 |
| 2013年 6月期 | 1,335 5/21 | 437 11/12 | 4,174,600 5/21 | 658億9017万 | 215億6854万 | +49.65% 5/21 | -18.66% 6/14 |
| 2014年 6月期 | 2,345 6/9 | 751 7/30 | 8,395,300 11/13 | 1157億3967万 | 370億6630万 | +35.23% 11/13 | -8.61% 5/8 |
| 2015年 6月期 | 2,213 4/27 | 1,168 10/17 | 4,087,200 8/14 | 1092億2469万 | 576億4773万 | +17.04% 11/13 | -24.99% 8/14 |
| 2016年 6月期 | 4,015 5/17 | 1,631 8/12 | 2,783,300 8/13 | 1981億6409万 | 804億9953万 | +34.24% 11/17 | -18.16% 2/12 |
| 2017年 6月期 | 6,440 6/6 | 2,413 8/18 | 3,790,500 8/12 | 3178億5224万 | 1190億9587万 | +26.36% 2/15 | -20.86% 8/18 |
| 2018年 6月期 | 8,930 11/13 | 4,150 6/29 | 2,923,100 8/10 | 4407億4852万 | 2048億2714万 | +16.56% 11/1 | -16.77% 2/14 |
| 2019年 6月期 | 4,680 8/30 | 2,870 12/26 | 2,331,900 2/14 | 2309億8578万 | 1416億5154万 | +23.5% 7/25 | -22.43% 12/25 |
| 2020年 6月期 | 5,030 10/30 | 2,168 3/17 | 1,662,600 11/14 | 2482億6036万 | 1070億367万 | +12.37% 4/20 | -31.36% 3/17 |
| 2021年 6月期 | 5,820 6/25 | 2,991 7/2 | 1,669,700 8/12 | 2872億5155万 | 1476億2361万 | +16.92% 8/12 | -10.71% 3/9 |
| 最新 | 5,270 2022/5/25 | 547,800 | 2601億579万 | +1.62% 5,186 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- 25%（1.25倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -55%（0.45倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 87%（1.87倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/05/25 vs 2021/12/30
- -27%（0.73倍）
- 過去安値
375円（2012/05/28） - 1305%（14.05倍）
5,270円（5/25）