株価チャート
株価
5/30
- 前日 (5/29)
- 1,558
- 始値
- 1,558
- 高値
- 1,581
- 安値
- 1,545
- 終値 +1.41%
- 1,580
- 出来高 +4.81%
- 128,500
乖離率
- 株価（5日）
移動平均値 - +0.83%
1,567 - 株価（25日）
移動平均値 - +0.64%
1,570 - 出来高（5日）
移動平均値 - +4.29%
123,220
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 1,558 | 1,581 | 1,545 | 1,580 | +1.41% | 128,500 | 727億2343万 | +0.64% | 7.82 | 2.01 |
| 05/29 | 1,578 | 1,585 | 1,558 | 1,558 | -1.45% | 122,600 | 717億1082万 | -0.51% | 7.71 | 1.98 |
| 05/28 | 1,579 | 1,597 | 1,579 | 1,581 | +1.09% | 157,500 | 727億6945万 | +1.28% | 7.83 | 2.01 |
| 05/27 | 1,551 | 1,567 | 1,548 | 1,564 | +0.9% | 98,600 | 719億8699万 | +0.51% | 7.74 | 1.99 |
| 05/26 | 1,563 | 1,576 | 1,540 | 1,550 | +0.39% | 108,900 | 713億4260万 | 0% | 7.67 | 1.97 |
| 05/23 | 1,564 | 1,579 | 1,535 | 1,544 | -1.66% | 162,100 | 710億6644万 | 0% | 7.64 | 1.96 |
| 05/22 | 1,600 | 1,611 | 1,563 | 1,570 | +0.64% | 221,200 | 722億6315万 | +1.88% | 7.77 | 1.99 |
| 05/21 | 1,571 | 1,588 | 1,560 | 1,560 | 0% | 137,600 | 718億288万 | +1.5% | 7.72 | 1.98 |
| 05/20 | 1,587 | 1,598 | 1,556 | 1,560 | -1.58% | 202,800 | 718億288万 | +1.56% | 7.72 | 1.98 |
| 05/19 | 1,600 | 1,620 | 1,583 | 1,585 | -1.61% | 163,900 | 729億5356万 | +3.39% | 7.85 | 2.01 |
| 05/16 | 1,612 | 1,630 | 1,608 | 1,611 | -0.37% | 123,400 | 741億5028万 | +5.57% | 7.98 | 2.05 |
| 05/15 | 1,600 | 1,641 | 1,599 | 1,617 | +0.43% | 149,500 | 744億2644万 | +6.31% | 8.01 | 2.05 |
| 05/14 | 1,605 | 1,624 | 1,593 | 1,610 | +0.12% | 152,300 | 741億425万 | +6.55% | 7.97 | 2.04 |
| 05/13 | 1,665 | 1,675 | 1,603 | 1,608 | -2.43% | 257,700 | 740億1220万 | +6.77% | 7.96 | 2.04 |
| 05/12 | 1,580 | 1,662 | 1,558 | 1,648 | +7.01% | 404,400 | 758億5330万 | +9.5% | 8.16 | 2.09 |
| 05/09 | 1,538 | 1,555 | 1,524 | 1,540 | +0.59% | 163,400 | 708億8233万 | +2.53% | 7.62 | 1.96 |
| 05/08 | 1,529 | 1,537 | 1,513 | 1,531 | -0.13% | 135,700 | 704億6808万 | +1.86% | 7.58 | 1.94 |
| 05/07 | 1,570 | 1,588 | 1,528 | 1,533 | -0.45% | 171,900 | 705億6013万 | +1.86% | 7.59 | 1.95 |
| 05/02 | 1,561 | 1,561 | 1,521 | 1,540 | -1.28% | 161,100 | 708億8233万 | +1.99% | 7.62 | 1.96 |
| 05/01 | 1,572 | 1,602 | 1,542 | 1,560 | -1.2% | 185,400 | 718億288万 | +2.97% | 7.72 | 1.98 |
| 04/30 | 1,548 | 1,588 | 1,534 | 1,579 | +1.61% | 195,100 | 726億7740万 | +3.95% | 7.82 | 2.01 |
| 04/28 | 1,556 | 1,577 | 1,545 | 1,554 | +0.26% | 106,400 | 715億2671万 | +2.1% | 7.69 | 1.97 |
| 04/25 | 1,580 | 1,588 | 1,541 | 1,550 | -2.02% | 209,300 | 713億4260万 | +1.64% | 7.67 | 1.97 |
| 04/24 | 1,568 | 1,600 | 1,544 | 1,582 | +2.66% | 341,900 | 728億1548万 | +3.67% | 7.83 | 2.01 |
| 04/23 | 1,500 | 1,560 | 1,487 | 1,541 | +4.83% | 356,000 | 709億2835万 | +0.78% | 7.63 | 1.96 |
| 04/22 | 1,445 | 1,470 | 1,420 | 1,470 | +3.01% | 169,200 | 676億6040万 | -4.17% | 7.28 | 1.87 |
| 04/21 | 1,459 | 1,460 | 1,415 | 1,427 | -2.19% | 137,600 | 656億8122万 | -7.34% | 7.07 | 1.81 |
| 04/18 | 1,419 | 1,459 | 1,419 | 1,459 | +2.89% | 224,500 | 671億5410万 | -5.75% | 7.22 | 1.85 |
| 04/17 | 1,425 | 1,438 | 1,385 | 1,418 | +1.36% | 275,700 | 652億6697万 | -8.75% | 7.02 | 1.8 |
| 04/16 | 1,470 | 1,486 | 1,395 | 1,399 | -4.57% | 294,600 | 643億9245万 | -10.49% | 6.93 | 1.78 |
| 04/15 | 1,504 | 1,517 | 1,466 | 1,466 | -1.28% | 285,000 | 674億7629万 | -6.56% | 7.26 | 1.86 |
| 04/14 | 1,535 | 1,561 | 1,462 | 1,485 | -2.11% | 557,300 | 683億5081万 | -5.65% | 7.35 | 1.89 |
| 04/11 | 1,465 | 1,517 | 1,450 | 1,517 | +1.81% | 176,700 | 698億2369万 | -3.87% | 7.51 | 1.93 |
| 04/10 | 1,500 | 1,500 | 1,465 | 1,490 | +5.08% | 210,600 | 685億8095万 | -5.82% | 7.38 | 1.89 |
| 04/09 | 1,422 | 1,430 | 1,389 | 1,418 | -3.86% | 262,900 | 652億6697万 | -10.65% | 7.02 | 1.8 |
| 04/08 | 1,425 | 1,493 | 1,425 | 1,475 | +8.06% | 302,200 | 678億9054万 | -7.35% | 7.3 | 1.87 |
| 04/07 | 1,348 | 1,419 | 1,340 | 1,365 | -8.82% | 606,200 | 628億2752万 | -14.47% | 6.76 | 1.73 |
| 04/04 | 1,537 | 1,560 | 1,480 | 1,497 | -5.07% | 442,800 | 689億314万 | -6.67% | 7.41 | 1.9 |
| 04/03 | 1,540 | 1,592 | 1,532 | 1,577 | -0.19% | 257,500 | 725億8534万 | -2.17% | 7.81 | 2 |
| 04/02 | 1,614 | 1,614 | 1,542 | 1,580 | +0.38% | 229,300 | 727億2343万 | -2.17% | 7.82 | 2.01 |
| 04/01 | 1,590 | 1,595 | 1,564 | 1,574 | 0% | 288,000 | 724億4726万 | -2.84% | 7.79 | 2 |
| 03/31 | 1,616 | 1,635 | 1,571 | 1,574 | -4.95% | 346,600 | 724億4726万 | -3.08% | 7.79 | 2 |
| 03/28 | 1,653 | 1,674 | 1,650 | 1,656 | 0% | 128,000 | 762億2152万 | +1.6% | 8.2 | 2.1 |
| 03/27 | 1,652 | 1,668 | 1,640 | 1,656 | -0.36% | 182,800 | 762億2152万 | +1.41% | 8.2 | 2.1 |
| 03/26 | 1,669 | 1,683 | 1,659 | 1,662 | +0.12% | 169,000 | 764億9768万 | +1.47% | 8.23 | 2.11 |
| 03/25 | 1,637 | 1,664 | 1,617 | 1,660 | +2.41% | 264,400 | 764億563万 | +1.28% | 8.22 | 2.11 |
| 03/24 | 1,603 | 1,673 | 1,593 | 1,621 | +2.4% | 477,200 | 746億1055万 | -1.28% | 8.03 | 2.06 |
| 03/21 | 1,680 | 1,721 | 1,583 | 1,583 | -4.12% | 929,500 | 728億6151万 | -3.65% | 7.84 | 2.01 |
| 03/19 | 1,665 | 1,684 | 1,641 | 1,651 | -0.66% | 299,500 | 759億9138万 | +0.36% | 8.17 | 2.1 |
| 03/18 | 1,650 | 1,726 | 1,637 | 1,662 | +1.78% | 415,400 | 764億9768万 | +1.22% | 8.23 | 2.11 |
| 03/17 | 1,627 | 1,646 | 1,593 | 1,633 | +1.3% | 200,400 | 751億6288万 | -0.43% | 8.09 | 2.07 |
| 03/14 | 1,613 | 1,632 | 1,581 | 1,612 | -1.04% | 407,400 | 741億9631万 | -1.53% | 7.98 | 2.05 |
| 03/13 | 1,655 | 1,667 | 1,629 | 1,629 | 0% | 221,300 | 749億7877万 | -0.31% | 8.07 | 2.07 |
| 03/12 | 1,580 | 1,652 | 1,572 | 1,629 | +4.56% | 376,300 | 749億7877万 | +0.12% | 8.07 | 2.07 |
| 03/11 | 1,576 | 1,580 | 1,543 | 1,558 | -2.44% | 255,200 | 717億1082万 | -3.89% | 7.71 | 1.98 |
| 03/10 | 1,590 | 1,613 | 1,590 | 1,597 | +1.4% | 150,800 | 735億589万 | -1.54% | 7.91 | 2.03 |
| 03/07 | 1,603 | 1,608 | 1,565 | 1,575 | -3.14% | 203,400 | 724億9329万 | -2.9% | 7.8 | 2 |
| 03/06 | 1,613 | 1,637 | 1,612 | 1,626 | +1.88% | 192,000 | 748億4069万 | +0.25% | 8.05 | 2.07 |
| 03/05 | 1,568 | 1,609 | 1,562 | 1,596 | +2.31% | 285,200 | 734億5987万 | -1.54% | 7.9 | 2.03 |
| 03/04 | 1,530 | 1,561 | 1,512 | 1,560 | -0.06% | 274,600 | 718億288万 | -3.82% | 7.72 | 1.98 |
| 03/03 | 1,596 | 1,597 | 1,547 | 1,561 | -1.08% | 285,200 | 718億4890万 | -4.06% | 7.73 | 1.98 |
| 02/28 | 1,638 | 1,652 | 1,550 | 1,578 | -5.96% | 474,400 | 726億3137万 | -3.6% | 7.81 | 2 |
| 02/27 | 1,685 | 1,686 | 1,658 | 1,678 | +0.18% | 123,000 | 772億3412万 | +1.51% | 8.31 | 2.13 |
| 02/26 | 1,693 | 1,700 | 1,653 | 1,675 | -0.59% | 220,500 | 770億9604万 | +0.84% | 8.29 | 2.13 |
| 02/25 | 1,650 | 1,707 | 1,640 | 1,685 | +0.06% | 210,700 | 775億5631万 | +0.96% | 8.34 | 2.14 |
| 02/21 | 1,697 | 1,722 | 1,672 | 1,684 | -2.49% | 245,500 | 775億1028万 | +0.6% | 8.34 | 2.14 |
| 02/20 | 1,720 | 1,797 | 1,719 | 1,727 | -0.63% | 433,700 | 794億8947万 | +2.98% | 8.55 | 2.19 |
| 02/19 | 1,753 | 1,770 | 1,707 | 1,738 | -1.14% | 359,600 | 799億9577万 | +3.58% | 8.61 | 2.21 |
| 02/18 | 1,723 | 1,792 | 1,721 | 1,758 | +2.99% | 501,000 | 809億1632万 | +4.77% | 8.7 | 2.23 |
| 02/17 | 1,708 | 1,743 | 1,701 | 1,707 | -0.64% | 377,400 | 785億6892万 | +1.79% | 8.45 | 2.17 |
| 02/14 | 1,662 | 1,740 | 1,660 | 1,718 | +3.37% | 560,500 | 790億7522万 | +2.38% | 8.51 | 2.18 |
| 02/13 | 1,628 | 1,684 | 1,624 | 1,662 | +2.85% | 334,400 | 764億9768万 | -1.07% | 8.23 | 2.11 |
| 02/12 | 1,596 | 1,616 | 1,575 | 1,616 | +1.51% | 249,200 | 743億8042万 | -4.09% | 8 | 2.05 |
| 02/10 | 1,588 | 1,617 | 1,582 | 1,592 | -0.19% | 195,600 | 732億7576万 | -6.02% | 7.88 | 2.02 |
| 02/07 | 1,590 | 1,648 | 1,590 | 1,595 | +1.27% | 400,600 | 734億1384万 | -6.29% | 7.9 | 2.03 |
| 02/06 | 1,515 | 1,605 | 1,513 | 1,575 | +3.21% | 406,300 | 724億9329万 | -7.95% | 7.8 | 2 |
| 02/05 | 1,456 | 1,536 | 1,455 | 1,526 | +4.74% | 362,800 | 702億3794万 | -11.28% | 7.56 | 1.94 |
| 02/04 | 1,473 | 1,484 | 1,456 | 1,457 | -1.02% | 435,500 | 670億6205万 | -15.73% | 7.21 | 1.85 |
| 02/03 | 1,529 | 1,529 | 1,468 | 1,472 | -6.89% | 693,300 | 677億5246万 | -15.45% | 7.29 | 1.87 |
| 01/31 | 1,589 | 1,590 | 1,562 | 1,581 | -1.31% | 375,700 | 727億6945万 | -9.61% | 7.83 | 2.01 |
| 01/30 | 1,591 | 1,607 | 1,570 | 1,602 | +0.63% | 405,600 | 737億3603万 | -8.56% | 7.93 | 2.03 |
| 01/29 | 1,595 | 1,627 | 1,577 | 1,592 | 0% | 655,100 | 732億7576万 | -9.29% | 7.88 | 2.02 |
| 01/28 | 1,620 | 1,623 | 1,569 | 1,592 | -2.33% | 583,600 | 732億7576万 | -9.39% | 7.88 | 2.02 |
| 01/27 | 1,718 | 1,736 | 1,630 | 1,630 | -3.26% | 689,100 | 750億2480万 | -7.28% | 8.07 | 2.07 |
| 01/24 | 1,778 | 1,784 | 1,685 | 1,685 | -6.7% | 970,400 | 775億5631万 | -4.21% | 8.34 | 2.14 |
| 01/23 | 1,962 | 1,975 | 1,806 | 1,806 | -8.14% | 562,200 | 831億2564万 | +2.73% | 8.94 | 2.29 |
| 01/22 | 1,915 | 1,983 | 1,904 | 1,966 | +3.91% | 710,500 | 904億9004万 | +12.02% | 9.73 | 2.5 |
| 01/21 | 1,886 | 1,904 | 1,859 | 1,892 | +0.96% | 457,400 | 870億8400万 | +8.49% | 9.37 | 2.4 |
| 01/20 | 1,818 | 1,885 | 1,802 | 1,874 | +3.77% | 403,600 | 862億5551万 | +7.83% | 9.28 | 2.38 |
| 01/17 | 1,750 | 1,815 | 1,728 | 1,806 | +3.2% | 350,600 | 831億2564万 | +4.27% | 8.94 | 2.29 |
| 01/16 | 1,799 | 1,811 | 1,750 | 1,750 | -0.51% | 372,900 | 805億4810万 | +1.1% | 8.66 | 2.22 |
| 01/15 | 1,695 | 1,787 | 1,686 | 1,759 | +1.91% | 474,200 | 809億6235万 | +1.56% | 8.71 | 2.23 |
| 01/14 | 1,650 | 1,814 | 1,605 | 1,726 | -0.58% | 1,240,200 | 794億4344万 | -0.4% | 8.55 | 2.19 |
| 01/10 | 1,731 | 1,745 | 1,716 | 1,736 | +0.29% | 294,600 | 799億371万 | -0.12% | 8.6 | 2.2 |
| 01/09 | 1,748 | 1,749 | 1,724 | 1,731 | -2.37% | 222,700 | 796億7358万 | -0.63% | 8.57 | 2.2 |
| 01/08 | 1,777 | 1,805 | 1,757 | 1,773 | -1.17% | 311,400 | 816億673万 | +1.43% | 8.78 | 2.25 |
| 01/07 | 1,833 | 1,833 | 1,786 | 1,794 | -1.81% | 239,700 | 825億7331万 | +2.46% | 8.88 | 2.28 |
| 01/06 | 1,853 | 1,863 | 1,817 | 1,827 | +0.77% | 298,200 | 840億9222万 | +4.1% | 9.05 | 2.32 |
| 2024 | ||||||||||
| 12/30 | 1,814 | 1,844 | 1,792 | 1,813 | -0.44% | 381,000 | 834億4783万 | +3.13% | 8.98 | 2.3 |
| 12/27 | 1,808 | 1,854 | 1,797 | 1,821 | +2.36% | 399,700 | 838億1605万 | +3.23% | 9.02 | 2.31 |
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 | |
| 2008年 8月期 | 120 606 9/3 | 28 140 8/29 | 492,297 97,100 8/26 | - | - | +12.66% 5/22 | -66.01% 9/4 |
| 2009年 8月期 | 223 1,133 8/31 | 13 68 11/25 | 14,096,623 2,780,399 9/17 | - | - | +72.73% 6/17 | -21.2% 11/26 |
| 2010年 8月期 | 383 1,940 10/20 | 107 542 6/30 | 4,368,819 861,700 10/16 | - | - | +55.48% 10/19 | -27.26% 11/25 |
| 2011年 8月期 | 334 1,695 7/21 | 89 450 3/15 | 13,389,358 2,640,899 4/15 | 143億8377万 | 38億1870万 | +50.97% 3/30 | -32.71% 3/15 |
| 2012年 8月期 | 491 1,659 7/27 | 162 546 11/21 | 9,402,822 2,781,900 10/14 | 211億1741万 | 69億5003万 | +41.52% 4/26 | -23.65% 10/7 |
| 2013年 8月期 | 1,021 3,450 6/12 | 259 874 11/13 | 14,333,228 4,240,600 1/17 | 439億1505万 | 111億2514万 | +58.72% 1/21 | -15.55% 11/12 |
| 2014年 8月期 | 1,151 1,945 10/29 | 675 1,141 3/3 1,141 2/4 | 3,272,347 1,936,300 10/24 | 495億1581万 | 310億7536万 | +26.22% 10/28 | -27.53% 10/1 |
| 2015年 8月期 | 888 1,500 9/3 | 429 725 8/28 725 8/27 | 4,888,325 2,892,500 10/16 | 408億5280万 | 197億4552万 | +15.8% 11/25 | -26.64% 10/14 |
| 2016年 8月期 | 491 829 12/2 | 353 597 6/27 597 6/24 | 1,456,442 861,800 8/26 | 225億7798万 | 162億5941万 | +14.19% 12/1 | -11.34% 4/5 |
| 2017年 8月期 | 544 920 11/30 | 380 643 9/1 | 1,103,739 653,100 1/16 | 250億5638万 | 175億1223万 | +16.52% 11/1 | -10.89% 4/17 |
| 2018年 8月期 | 541 915 7/30 | 379 641 3/26 | 1,241,981 734,900 8/28 | 249億2020万 | 174億5776万 | +19.39% 7/24 | -10.29% 9/6 |
| 2019年 8月期 | 884 1,494 5/8 | 421 711 10/11 | 3,470,753 2,053,700 10/16 | 406億8938万 | 193億6422万 | +38.08% 10/29 | -14.53% 6/18 |
| 2020年 8月期 | 2,319 3,015 8/27 | 690 1,166 9/11 | 1,425,515 843,500 1/14 | 1067億4836万 | 317億5624万 | +23.77% 4/30 | -19.24% 3/13 |
| 2021年 8月期 | 5,260 8/4 | 2,042 2,655 9/25 | 2,197,650 1,690,500 1/14 | 2421億458万 | 940億229万 | +29.07% 9/10 | -17.31% 2/24 |
| 2022年 8月期 | 6,940 11/19 | 3,085 1/26 | 2,967,300 9/8 | 3194億3076万 | 1419億9480万 | +19.22% 11/1 | -37.8% 1/17 |
| 2023年 8月期 | 4,850 9/9 | 2,324 8/18 | 2,805,700 4/14 | 2232億3331万 | 1069億6788万 | +16.3% 9/5 | -13.31% 6/8 |
| 2024年 8月期 | 3,690 10/16 | 1,923 8/5 | 1,495,600 10/13 | 1698億4143万 | 885億1085万 | +19.83% 8/27 | -15.88% 7/19 |
| 最新 | 1,580 2025/5/30 | 128,500 | 727億2343万 | +0.64% 1,570 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 1313%（14.13倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- 45%（1.45倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 170%（2.7倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- 66%（1.66倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 238%（3.38倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/05/30 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
13円（2008/11/25） - 11680%（117.8倍）
1,580円（5/30）