株価チャート
株価
5/2
- 前日 (5/1)
- 13,260
- 始値
- 13,320
- 高値
- 13,455
- 安値
- 13,080
- 終値 -0.23%
- 13,230
- 出来高 -44.84%
- 5,104,100
乖離率
- 株価（5日）
移動平均値 - +0.47%
13,168 - 株価（25日）
移動平均値 - +7.65%
12,290 - 出来高（5日）
移動平均値 - -30.17%
7,309,820
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 13,320 | 13,455 | 13,080 | 13,230 | -0.23% | 5,104,100 | 1兆2474億 | +7.65% | 16.12 | 6.73 |
| 05/01 | 13,200 | 13,650 | 13,100 | 13,260 | -0.23% | 9,253,400 | 1兆2502億 | +7.7% | 16.16 | 6.74 |
| 04/30 | 12,325 | 13,350 | 12,280 | 13,290 | +3.14% | 11,401,400 | 1兆2530億 | +7.69% | 16.2 | 6.76 |
| 04/28 | 13,230 | 13,235 | 12,760 | 12,885 | -2.2% | 5,794,900 | 1兆2148億 | +4.19% | 15.7 | 6.55 |
| 04/25 | 12,745 | 13,185 | 12,730 | 13,175 | +5.74% | 4,995,300 | 1兆2422億 | +6.14% | 16.06 | 6.7 |
| 04/24 | 12,605 | 12,610 | 12,430 | 12,460 | +0.85% | 3,390,900 | 1兆1748億 | +0.11% | 15.19 | 6.34 |
| 04/23 | 12,200 | 12,430 | 12,145 | 12,355 | +4.17% | 4,852,300 | 1兆1649億 | -1.33% | 15.06 | 6.28 |
| 04/22 | 12,260 | 12,330 | 11,805 | 11,860 | -2.95% | 4,529,200 | 1兆1182億 | -5.95% | 14.45 | 6.03 |
| 04/21 | 12,235 | 12,525 | 12,145 | 12,220 | -0.49% | 3,835,700 | 1兆1521億 | -3.89% | 14.89 | 6.22 |
| 04/18 | 12,110 | 12,405 | 12,080 | 12,280 | -0.93% | 3,446,600 | 1兆1578億 | -4.11% | 14.97 | 6.25 |
| 04/17 | 11,995 | 12,415 | 11,915 | 12,395 | +4.16% | 5,686,300 | 1兆1686億 | -3.83% | 15.11 | 6.3 |
| 04/16 | 11,860 | 12,230 | 11,525 | 11,900 | -0.42% | 7,978,800 | 1兆1220億 | -8.23% | 14.5 | 6.05 |
| 04/15 | 12,085 | 12,110 | 11,900 | 11,950 | -0.91% | 3,503,500 | 1兆1267億 | -8.76% | 14.56 | 6.08 |
| 04/14 | 12,260 | 12,480 | 12,025 | 12,060 | +0.84% | 4,413,300 | 1兆1370億 | -8.82% | 14.7 | 6.13 |
| 04/11 | 11,390 | 11,985 | 11,205 | 11,960 | -1.28% | 6,341,100 | 1兆1276億 | -10.06% | 14.58 | 6.08 |
| 04/10 | 12,125 | 12,290 | 11,815 | 12,115 | +15.49% | 5,678,600 | 1兆1422億 | -9.35% | 14.77 | 6.16 |
| 04/09 | 10,765 | 10,825 | 10,275 | 10,490 | -8.46% | 7,351,500 | 9890億6433万 | -21.86% | 12.79 | 5.34 |
| 04/08 | 10,885 | 11,565 | 10,870 | 11,460 | +8.27% | 6,936,700 | 1兆805億 | -15.26% | 13.97 | 5.83 |
| 04/07 | 10,345 | 11,115 | 10,245 | 10,585 | -8.99% | 8,006,200 | 9980億2154万 | -22.15% | 12.9 | 5.38 |
| 04/04 | 11,900 | 11,970 | 11,295 | 11,630 | -4.4% | 6,505,100 | 1兆965億 | -15.16% | 14.17 | 5.92 |
| 04/03 | 11,870 | 12,340 | 11,860 | 12,165 | -2.91% | 5,900,100 | 1兆1469億 | -11.97% | 14.83 | 6.19 |
| 04/02 | 12,800 | 12,845 | 12,530 | 12,530 | -2.68% | 3,696,800 | 1兆1814億 | -9.95% | 15.27 | 6.37 |
| 04/01 | 12,770 | 13,095 | 12,690 | 12,875 | +1.54% | 5,296,100 | 1兆2139億 | -8.14% | 15.69 | 6.55 |
| 03/31 | 13,030 | 13,110 | 12,635 | 12,680 | -5.58% | 4,536,000 | 1兆1955億 | -10.1% | 15.45 | 6.45 |
| 03/28 | 13,645 | 13,685 | 13,380 | 13,430 | -2.54% | 2,865,400 | 1兆2662億 | -5.32% | 16.37 | 6.83 |
| 03/27 | 13,800 | 13,960 | 13,710 | 13,780 | -1.47% | 4,144,200 | 1兆2992億 | -3.29% | 16.79 | 7.01 |
| 03/26 | 14,110 | 14,200 | 13,885 | 13,985 | +0.25% | 3,167,500 | 1兆3185億 | -2.19% | 17.04 | 7.11 |
| 03/25 | 14,175 | 14,390 | 13,900 | 13,950 | -0.64% | 4,362,700 | 1兆3152億 | -2.77% | 17 | 7.1 |
| 03/24 | 13,920 | 14,065 | 13,850 | 14,040 | +0.39% | 3,215,200 | 1兆3237億 | -2.59% | 17.11 | 7.14 |
| 03/21 | 14,210 | 14,330 | 13,955 | 13,985 | -2.48% | 3,851,500 | 1兆3185億 | -3.36% | 17.04 | 7.11 |
| 03/19 | 14,465 | 14,655 | 14,340 | 14,340 | -1.65% | 3,731,200 | 1兆3520億 | -1.23% | 17.48 | 7.29 |
| 03/18 | 14,650 | 14,940 | 14,510 | 14,580 | +0.8% | 4,416,900 | 1兆3746億 | +0.17% | 17.77 | 7.42 |
| 03/17 | 14,705 | 14,780 | 14,430 | 14,465 | -0.31% | 4,243,300 | 1兆3638億 | -0.8% | 17.63 | 7.36 |
| 03/14 | 14,320 | 14,540 | 14,250 | 14,510 | +1.01% | 4,825,700 | 1兆3680億 | -0.83% | 17.68 | 7.38 |
| 03/13 | 14,575 | 14,740 | 14,325 | 14,365 | +0.17% | 6,452,100 | 1兆3544億 | -2.11% | 17.51 | 7.31 |
| 03/12 | 14,780 | 14,895 | 14,320 | 14,340 | -5.35% | 9,706,100 | 1兆3520億 | -2.63% | 17.48 | 7.29 |
| 03/11 | 14,865 | 15,495 | 14,545 | 15,150 | -0.39% | 17,621,300 | 1兆4284億 | +2.59% | 18.46 | 7.71 |
| 03/10 | 13,875 | 15,210 | 13,820 | 15,210 | +9.98% | 13,756,200 | 1兆4340億 | +2.91% | 18.54 | 7.74 |
| 03/07 | 13,420 | 14,040 | 13,370 | 13,830 | +1.39% | 7,051,100 | 1兆3039億 | -6.38% | 16.86 | 7.03 |
| 03/06 | 13,710 | 14,130 | 13,570 | 13,640 | +0.33% | 6,657,500 | 1兆2860億 | -7.97% | 16.62 | 6.94 |
| 03/05 | 13,105 | 13,835 | 13,055 | 13,595 | +4.66% | 7,818,900 | 1兆2818億 | -8.61% | 16.57 | 6.92 |
| 03/04 | 12,775 | 13,140 | 12,745 | 12,990 | -2.15% | 5,350,700 | 1兆2247億 | -13.05% | 15.83 | 6.61 |
| 03/03 | 13,480 | 13,510 | 13,105 | 13,275 | -0.71% | 5,455,900 | 1兆2516億 | -11.71% | 16.18 | 6.75 |
| 02/28 | 13,900 | 14,065 | 13,250 | 13,370 | -7.15% | 7,919,700 | 1兆2606億 | -11.53% | 16.3 | 6.8 |
| 02/27 | 14,725 | 14,800 | 14,340 | 14,400 | -0.96% | 4,432,300 | 1兆3577億 | -5.31% | 17.55 | 7.32 |
| 02/26 | 14,755 | 14,910 | 14,500 | 14,540 | -3.48% | 5,230,100 | 1兆3709億 | -4.66% | 17.72 | 7.4 |
| 02/25 | 14,700 | 15,300 | 14,535 | 15,065 | -0.13% | 6,198,200 | 1兆4204億 | -1.34% | 18.36 | 7.66 |
| 02/21 | 14,590 | 15,085 | 14,585 | 15,085 | +2.69% | 4,356,300 | 1兆4223億 | -1.09% | 18.39 | 7.67 |
| 02/20 | 14,950 | 15,095 | 14,670 | 14,690 | -2.29% | 5,392,800 | 1兆3850億 | -3.55% | 17.9 | 7.47 |
| 02/19 | 15,125 | 15,340 | 14,965 | 15,035 | +0.13% | 4,792,900 | 1兆4175億 | -1.26% | 18.32 | 7.65 |
| 02/18 | 15,230 | 15,315 | 15,015 | 15,015 | -1.31% | 3,712,700 | 1兆4157億 | -1.36% | 18.3 | 7.64 |
| 02/17 | 15,520 | 15,635 | 15,170 | 15,215 | -2.5% | 4,003,300 | 1兆4345億 | -0.22% | 18.54 | 7.74 |
| 02/14 | 15,480 | 15,655 | 15,435 | 15,605 | +0.81% | 3,773,600 | 1兆4713億 | +2.26% | 19.02 | 7.94 |
| 02/13 | 15,350 | 15,775 | 15,310 | 15,480 | +1.98% | 5,397,700 | 1兆4595億 | +1.24% | 18.87 | 7.87 |
| 02/12 | 15,370 | 15,520 | 15,010 | 15,180 | -0.46% | 4,239,400 | 1兆4312億 | -0.82% | 18.5 | 7.72 |
| 02/10 | 15,420 | 15,500 | 15,160 | 15,250 | +0.07% | 4,356,800 | 1兆4378億 | -0.31% | 18.59 | 7.76 |
| 02/07 | 15,570 | 15,595 | 15,180 | 15,240 | -3.12% | 5,584,700 | 1兆4369億 | -0.37% | 18.57 | 7.75 |
| 02/06 | 15,580 | 15,810 | 15,425 | 15,730 | +1.09% | 5,404,300 | 1兆4831億 | +2.84% | 19.17 | 8 |
| 02/05 | 15,985 | 15,985 | 15,320 | 15,560 | -1.02% | 7,204,900 | 1兆4670億 | +1.91% | 18.96 | 7.91 |
| 02/04 | 15,515 | 16,175 | 15,430 | 15,720 | +2.64% | 11,926,600 | 1兆4821億 | +3.11% | 19.16 | 8 |
| 02/03 | 15,470 | 16,355 | 15,255 | 15,315 | -1% | 17,634,000 | 1兆4439億 | +0.62% | 18.67 | 7.79 |
| 01/31 | 15,275 | 15,520 | 15,175 | 15,470 | +2.86% | 5,621,600 | 1兆4586億 | +1.71% | 18.85 | 7.87 |
| 01/30 | 15,000 | 15,230 | 14,800 | 15,040 | +0.03% | 6,996,900 | 1兆4180億 | -0.94% | 18.33 | 7.65 |
| 01/29 | 15,185 | 15,550 | 14,665 | 15,035 | +0.23% | 7,571,900 | 1兆4175億 | -1.01% | 18.32 | 7.65 |
| 01/28 | 14,660 | 15,315 | 14,530 | 15,000 | -1.19% | 5,956,300 | 1兆4142億 | -1.42% | 18.28 | 7.63 |
| 01/27 | 15,150 | 15,440 | 14,925 | 15,180 | -1.49% | 5,486,800 | 1兆4312億 | -0.36% | 18.5 | 7.72 |
| 01/24 | 15,255 | 15,675 | 15,180 | 15,410 | +1.38% | 7,753,900 | 1兆4529億 | +1.12% | 18.78 | 7.84 |
| 01/23 | 15,800 | 15,840 | 15,105 | 15,200 | -3.25% | 6,590,200 | 1兆4331億 | -0.24% | 18.53 | 7.73 |
| 01/22 | 15,895 | 15,960 | 15,550 | 15,710 | +1.52% | 6,492,500 | 1兆4812億 | +3% | 19.15 | 7.99 |
| 01/21 | 15,135 | 15,515 | 14,965 | 15,475 | +2.86% | 7,369,500 | 1兆4590億 | +1.49% | 18.86 | 7.87 |
| 01/20 | 14,855 | 15,220 | 14,770 | 15,045 | +2.94% | 7,203,900 | 1兆4185億 | -1.42% | 18.34 | 7.65 |
| 01/17 | 14,600 | 14,830 | 14,225 | 14,615 | +0.55% | 7,476,100 | 1兆3779億 | -4.41% | 17.81 | 7.43 |
| 01/16 | 14,800 | 14,805 | 14,225 | 14,535 | -0.51% | 7,284,600 | 1兆3704億 | -5.22% | 17.72 | 7.39 |
| 01/15 | 15,070 | 15,070 | 14,360 | 14,610 | -2.11% | 6,462,600 | 1兆3775億 | -5.13% | 17.81 | 7.43 |
| 01/14 | 15,275 | 15,315 | 14,920 | 14,925 | -4.66% | 5,527,000 | 1兆4072億 | -3.56% | 18.19 | 7.59 |
| 01/10 | 15,460 | 15,690 | 15,250 | 15,655 | +0.97% | 5,978,300 | 1兆4760億 | +0.62% | 19.08 | 7.96 |
| 01/09 | 16,360 | 16,365 | 15,380 | 15,505 | -5.23% | 9,851,300 | 1兆4619億 | -0.51% | 18.9 | 7.89 |
| 01/08 | 15,670 | 16,400 | 15,625 | 16,360 | +3.09% | 8,387,400 | 1兆5425億 | +4.72% | 19.94 | 8.32 |
| 01/07 | 15,400 | 16,150 | 15,380 | 15,870 | +5.8% | 10,355,000 | 1兆4963億 | +1.52% | 19.34 | 8.07 |
| 01/06 | 15,305 | 15,395 | 15,000 | 15,000 | -1.22% | 4,840,400 | 1兆4142億 | -4.3% | 18.28 | 7.63 |
| 2024 | ||||||||||
| 12/30 | 15,220 | 15,295 | 15,000 | 15,185 | -0.43% | 4,184,400 | 1兆4317億 | -3.54% | 18.51 | 7.62 |
| 12/27 | 15,115 | 15,475 | 15,055 | 15,250 | +1.33% | 6,023,900 | 1兆4378億 | -3.74% | 18.59 | 7.65 |
| 12/26 | 15,000 | 15,245 | 14,960 | 15,050 | +0.37% | 4,551,500 | 1兆4190億 | -5.48% | 18.34 | 7.55 |
| 12/25 | 15,150 | 15,230 | 14,835 | 14,995 | -0.56% | 3,826,700 | 1兆4138億 | -6.35% | 18.28 | 7.52 |
| 12/24 | 15,210 | 15,455 | 14,970 | 15,080 | +0.23% | 5,417,300 | 1兆4218億 | -6.39% | 18.38 | 7.56 |
| 12/23 | 14,865 | 15,045 | 14,740 | 15,045 | +1.66% | 4,785,700 | 1兆4185億 | -7.14% | 18.34 | 7.55 |
| 12/20 | 14,900 | 15,115 | 14,785 | 14,800 | -2.63% | 6,348,000 | 1兆3954億 | -9.25% | 18.04 | 7.42 |
| 12/19 | 15,030 | 15,430 | 14,900 | 15,200 | -3.18% | 6,374,500 | 1兆4331億 | -7.57% | 18.53 | 7.63 |
| 12/18 | 15,530 | 16,185 | 15,425 | 15,700 | +1.39% | 7,861,000 | 1兆4802億 | -5.14% | 19.13 | 7.88 |
| 12/17 | 15,405 | 15,555 | 15,130 | 15,485 | +1.21% | 5,587,100 | 1兆4600億 | -7.13% | 18.87 | 7.77 |
| 12/16 | 15,390 | 15,610 | 15,200 | 15,300 | -0.26% | 4,950,100 | 1兆4425億 | -9.04% | 18.65 | 7.68 |
| 12/13 | 15,500 | 15,710 | 15,340 | 15,340 | -1.48% | 5,056,300 | 1兆4463億 | -9.82% | 18.7 | 7.7 |
| 12/12 | 15,860 | 15,860 | 15,560 | 15,570 | -0.22% | 5,159,300 | 1兆4680億 | -9.47% | 18.98 | 7.81 |
| 12/11 | 15,595 | 15,675 | 15,450 | 15,605 | -1.39% | 4,556,400 | 1兆4713億 | -10.17% | 19.02 | 7.83 |
| 12/10 | 15,840 | 16,075 | 15,725 | 15,825 | +0.48% | 5,924,600 | 1兆4920億 | -9.97% | 19.29 | 7.94 |
| 12/09 | 15,935 | 16,025 | 15,575 | 15,750 | -0.03% | 6,293,300 | 1兆4850億 | -11.24% | 19.2 | 7.9 |
| 12/06 | 15,900 | 16,130 | 15,580 | 15,755 | -2.36% | 7,604,700 | 1兆4854億 | -11.98% | 19.2 | 7.9 |
| 12/05 | 16,910 | 16,930 | 16,125 | 16,135 | -2.3% | 8,220,200 | 1兆5213億 | -11.39% | 19.67 | 8.09 |
| 12/04 | 17,115 | 17,195 | 16,405 | 16,515 | -2.88% | 8,838,800 | 1兆5571億 | -10.71% | 20.13 | 8.28 |
| 12/03 | 16,820 | 17,465 | 16,685 | 17,005 | +4.29% | 13,370,200 | 1兆6033億 | -9.21% | 20.73 | 8.53 |
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 6月期 | 219 1,753 4/2 | 169 1,350 5/15 | 443,200 55,400 5/1 | 206億6050万 | 159億1083万 | +5.17% 6/26 | -22.44% 7/25 |
| 2013年 6月期 | 376 3,010 5/10 | 131 1,044 7/26 | 4,259,200 532,400 4/26 | 354億7525万 | 123億437万 | +36.62% 5/7 | -14.74% 11/12 |
| 2014年 6月期 | 346 1,385 7/12 | 209 834 8/30 | 3,044,000 761,000 1/15 | 326億4666万 | 196億5871万 | +26.35% 1/16 | -20.73% 8/22 |
| 2015年 6月期 | 468 1,873 5/7 | 239 957 7/18 | 4,623,600 1,155,900 1/26 | 441億4960万 | 225億5802万 | +21.12% 8/18 | -10.6% 7/10 |
| 2016年 6月期 | 452 1,806 7/2 | 266 1,065 8/25 | 2,856,400 714,100 2/2 | 425億7030万 | 251億375万 | +16.29% 2/25 | -21.16% 8/25 |
| 2017年 6月期 | 924 1,847 6/8 | 306 1,224 7/4 | 3,498,000 874,500 2/1 | 870億7349万 | 288億5163万 | +25.48% 8/30 | -13.02% 7/4 |
| 2018年 6月期 | 2,358 4,715 3/12 | 729 1,457 7/5 | 3,730,800 1,865,400 8/17 | 2222億8018万 | 686億8764万 | +27.66% 1/19 | -15.65% 7/4 |
| 2019年 6月期 | 2,635 5,270 4/9 | 1,262 2,523 1/4 | 3,354,200 1,677,100 2/5 | 2484億4466万 | 1189億4229万 | +32.91% 2/7 | -23.84% 12/25 |
| 2020年 6月期 | 10,950 6/29 | 2,118 4,235 7/17 | 7,004,000 5/29 | 1兆324億 | 1996億5145万 | +30.83% 5/8 | -19.68% 3/16 |
| 2021年 6月期 | 23,930 6/7 | 7,530 9/7 | 7,568,600 6/9 | 2兆2562億 | 7099億7659万 | +28.44% 4/9 | -19.51% 8/7 |
| 2022年 6月期 | 36,090 1/4 | 14,450 6/20 | 11,448,000 2/1 | 3兆4027億 | 1兆3624億 | +33% 9/8 | -22.33% 2/1 |
| 2023年 6月期 | 29,645 11/16 | 14,320 10/3 | 21,268,100 11/16 | 2兆7951億 | 1兆3501億 | +39.55% 11/15 | -18.81% 9/30 |
| 2024年 6月期 | 45,500 5/23 | 19,410 7/21 | 24,456,400 9/29 | 4兆2900億 | 1兆8300億 | +19.37% 10/12 | -26.42% 8/2 |
| 最新 | 13,230 2025/5/2 | 5,104,100 | 1兆2474億 | +7.65% 12,290 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 65%（1.65倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 297%（3.97倍）
- 2020/12/30 vs 2019/12/30
- 118%（2.18倍）
- 2021/12/30 vs 2020/12/30
- 191%（2.91倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/12/30 vs 2023/12/29
- -59%（0.41倍）
- 2025/05/02 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
131円（2012/07/26） - 10038%（101.38倍）
13,230円（5/2）