株価チャート
株価
5/15
- 前日 (5/14)
- 481
- 始値
- 477
- 高値
- 480
- 安値
- 472
- 終値 -1.46%
- 474
- 出来高 +11.4%
- 63,500
乖離率
- 株価（5日）
移動平均値 - -0.21%
475 - 株価（25日）
移動平均値 - +4.64%
453 - 出来高（5日）
移動平均値 - -45.79%
117,140
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 477 | 480 | 472 | 474 | -1.46% | 63,500 | 106億6978万 | +4.64% | 9.88 | 1.19 |
| 05/14 | 480 | 481 | 471 | 481 | +0.63% | 57,000 | 108億2735万 | +6.89% | 10.02 | 1.21 |
| 05/13 | 483 | 485 | 478 | 478 | -2.05% | 73,300 | 107億5982万 | +6.46% | 9.96 | 1.2 |
| 05/12 | 481 | 493 | 478 | 488 | +7.73% | 372,900 | 109億8492万 | +9.17% | 10.17 | 1.22 |
| 05/09 | 455 | 459 | 453 | 453 | +0.44% | 19,000 | 101億9707万 | +1.57% | 9.44 | 1.14 |
| 05/08 | 446 | 460 | 446 | 451 | +0.67% | 59,400 | 101億5205万 | +1.12% | 9.4 | 1.13 |
| 05/07 | 448 | 450 | 447 | 448 | -0.22% | 20,900 | 100億8452万 | +0.45% | 9.34 | 1.12 |
| 05/02 | 449 | 450 | 448 | 449 | +0.22% | 4,600 | 101億703万 | +0.67% | 9.36 | 1.13 |
| 05/01 | 451 | 452 | 448 | 448 | -0.22% | 12,400 | 100億8452万 | +0.22% | 9.34 | 1.12 |
| 04/30 | 449 | 451 | 449 | 449 | +0.45% | 6,100 | 101億703万 | +0.45% | 9.36 | 1.13 |
| 04/28 | 451 | 451 | 447 | 447 | -0.22% | 12,200 | 100億6201万 | -0.22% | 9.31 | 1.12 |
| 04/25 | 451 | 454 | 448 | 448 | -0.44% | 9,100 | 100億8452万 | -0.22% | 9.34 | 1.12 |
| 04/24 | 451 | 451 | 448 | 450 | +0.22% | 4,800 | 101億2954万 | 0% | 9.38 | 1.13 |
| 04/23 | 454 | 454 | 449 | 449 | -0.66% | 23,900 | 101億703万 | -0.22% | 9.36 | 1.13 |
| 04/22 | 452 | 456 | 448 | 452 | -0.44% | 30,900 | 101億7456万 | +0.22% | 9.42 | 1.13 |
| 04/21 | 452 | 455 | 451 | 454 | +0.67% | 25,000 | 102億1958万 | +0.67% | 9.46 | 1.14 |
| 04/18 | 447 | 451 | 447 | 451 | +0.67% | 13,000 | 101億5205万 | -0.22% | 9.4 | 1.13 |
| 04/17 | 450 | 450 | 448 | 448 | 0% | 6,900 | 100億8452万 | -0.88% | 9.34 | 1.12 |
| 04/16 | 449 | 450 | 447 | 448 | -0.22% | 13,100 | 100億8452万 | -1.1% | 9.34 | 1.12 |
| 04/15 | 446 | 450 | 446 | 449 | +0.67% | 13,400 | 101億703万 | -1.1% | 9.36 | 1.13 |
| 04/14 | 445 | 449 | 444 | 446 | +1.36% | 21,800 | 100億3950万 | -1.76% | 9.29 | 1.12 |
| 04/11 | 440 | 443 | 437 | 440 | -0.68% | 13,800 | 99億444万 | -3.3% | 9.17 | 1.1 |
| 04/10 | 444 | 447 | 438 | 443 | +2.07% | 22,000 | 99億7197万 | -2.85% | 9.23 | 1.11 |
| 04/09 | 434 | 436 | 428 | 434 | -0.23% | 22,300 | 97億6938万 | -5.03% | 9.04 | 1.09 |
| 04/08 | 433 | 445 | 433 | 435 | +3.82% | 54,500 | 97億9189万 | -5.02% | 9.06 | 1.09 |
| 04/07 | 427 | 432 | 408 | 419 | -4.12% | 158,600 | 94億3173万 | -8.71% | 8.73 | 1.05 |
| 04/04 | 442 | 444 | 430 | 437 | -2.02% | 95,800 | 98億3691万 | -5.21% | 9.11 | 1.1 |
| 04/03 | 445 | 451 | 444 | 446 | -0.45% | 37,400 | 100億3950万 | -3.46% | 9.29 | 1.12 |
| 04/02 | 451 | 451 | 447 | 448 | -0.88% | 19,000 | 100億8452万 | -3.03% | 9.34 | 1.12 |
| 04/01 | 453 | 454 | 451 | 452 | 0% | 10,500 | 101億7456万 | -2.16% | 9.42 | 1.13 |
| 03/31 | 453 | 453 | 449 | 452 | -0.88% | 33,700 | 101億7456万 | -2.38% | 9.42 | 1.13 |
| 03/28 | 451 | 458 | 451 | 456 | -2.36% | 29,200 | 102億6460万 | -1.51% | 9.5 | 1.14 |
| 03/27 | 465 | 467 | 465 | 467 | 0% | 26,300 | 105億1221万 | +0.86% | 9.73 | 1.17 |
| 03/26 | 464 | 467 | 464 | 467 | +0.65% | 14,400 | 105億1221万 | +1.08% | 9.73 | 1.17 |
| 03/25 | 468 | 468 | 464 | 464 | -0.43% | 22,000 | 104億4468万 | +0.43% | 9.67 | 1.16 |
| 03/24 | 467 | 468 | 465 | 466 | -0.21% | 17,600 | 104億8970万 | +0.87% | 9.71 | 1.17 |
| 03/21 | 466 | 467 | 465 | 467 | +0.21% | 21,400 | 105億1221万 | +1.3% | 9.73 | 1.17 |
| 03/19 | 466 | 467 | 462 | 466 | 0% | 31,200 | 104億8970万 | +1.08% | 9.71 | 1.17 |
| 03/18 | 464 | 466 | 462 | 466 | +0.22% | 16,500 | 104億8970万 | +1.3% | 9.71 | 1.17 |
| 03/17 | 467 | 467 | 463 | 465 | -0.43% | 21,600 | 104億6719万 | +1.31% | 9.69 | 1.17 |
| 03/14 | 462 | 467 | 462 | 467 | +0.86% | 11,500 | 105億1221万 | +1.97% | 9.73 | 1.17 |
| 03/13 | 468 | 468 | 460 | 463 | -0.43% | 57,600 | 104億2217万 | +1.31% | 9.65 | 1.16 |
| 03/12 | 466 | 466 | 463 | 465 | +0.65% | 14,700 | 104億6719万 | +1.97% | 9.69 | 1.17 |
| 03/11 | 464 | 464 | 461 | 462 | -0.86% | 17,100 | 103億9966万 | +1.54% | 9.63 | 1.16 |
| 03/10 | 464 | 466 | 461 | 466 | +0.43% | 15,700 | 104億8970万 | +2.64% | 9.71 | 1.17 |
| 03/07 | 466 | 466 | 462 | 464 | -0.43% | 22,200 | 104億4468万 | +2.65% | 9.67 | 1.16 |
| 03/06 | 464 | 466 | 461 | 466 | +0.43% | 28,400 | 104億8970万 | +3.33% | 9.71 | 1.17 |
| 03/05 | 460 | 466 | 460 | 464 | 0% | 23,800 | 104億4468万 | +3.11% | 9.67 | 1.16 |
| 03/04 | 464 | 464 | 459 | 464 | 0% | 19,500 | 104億4468万 | +3.34% | 9.67 | 1.16 |
| 03/03 | 464 | 466 | 461 | 464 | +1.75% | 55,700 | 104億4468万 | +3.57% | 9.67 | 1.16 |
| 02/28 | 456 | 457 | 452 | 456 | -0.22% | 18,100 | 102億6460万 | +2.24% | 9.5 | 1.14 |
| 02/27 | 458 | 458 | 456 | 457 | -0.22% | 11,700 | 102億8711万 | +2.7% | 9.52 | 1.15 |
| 02/26 | 458 | 458 | 453 | 458 | 0% | 20,300 | 103億962万 | +3.15% | 9.54 | 1.15 |
| 02/25 | 458 | 458 | 454 | 458 | 0% | 26,300 | 103億962万 | +3.39% | 9.54 | 1.15 |
| 02/21 | 456 | 458 | 452 | 458 | +0.22% | 18,600 | 103億962万 | +3.62% | 9.54 | 1.15 |
| 02/20 | 455 | 457 | 452 | 457 | +0.44% | 26,600 | 102億8711万 | +3.63% | 9.52 | 1.15 |
| 02/19 | 459 | 459 | 453 | 455 | 0% | 29,700 | 102億4209万 | +3.41% | 9.48 | 1.14 |
| 02/18 | 457 | 458 | 454 | 455 | -1.09% | 48,200 | 102億4209万 | +3.64% | 9.48 | 1.14 |
| 02/17 | 464 | 464 | 455 | 460 | -0.86% | 56,500 | 103億5464万 | +5.02% | 9.59 | 1.15 |
| 02/14 | 461 | 470 | 461 | 464 | +3.34% | 164,100 | 104億4468万 | +6.42% | 9.67 | 1.16 |
| 02/13 | 447 | 449 | 446 | 449 | +0.67% | 15,600 | 101億703万 | +3.22% | 9.36 | 1.13 |
| 02/12 | 445 | 448 | 445 | 446 | +0.68% | 19,800 | 100億3950万 | +2.53% | 9.29 | 1.12 |
| 02/10 | 447 | 447 | 443 | 443 | -0.45% | 16,200 | 99億7197万 | +2.07% | 9.23 | 1.11 |
| 02/07 | 447 | 447 | 442 | 445 | -0.45% | 14,300 | 100億1699万 | +2.53% | 9.27 | 1.12 |
| 02/06 | 443 | 447 | 443 | 447 | -0.22% | 10,800 | 100億6201万 | +3.23% | 9.31 | 1.12 |
| 02/05 | 441 | 448 | 441 | 448 | +1.59% | 44,600 | 100億8452万 | +3.7% | 9.34 | 1.12 |
| 02/04 | 440 | 441 | 435 | 441 | +0.68% | 47,600 | 99億2695万 | +2.08% | 9.19 | 1.11 |
| 02/03 | 431 | 439 | 429 | 438 | +2.34% | 84,700 | 98億5942万 | +1.62% | 9.13 | 1.1 |
| 01/31 | 429 | 430 | 428 | 428 | +0.94% | 38,000 | 96億3432万 | -0.7% | 8.92 | 1.07 |
| 01/30 | 432 | 435 | 424 | 424 | -2.53% | 285,300 | 95億4428万 | -1.62% | 8.84 | 1.06 |
| 01/29 | 437 | 439 | 435 | 435 | 0% | 17,800 | 97億9189万 | +0.93% | 9.06 | 1.09 |
| 01/28 | 435 | 437 | 435 | 435 | 0% | 17,400 | 97億9189万 | +0.93% | 9.06 | 1.09 |
| 01/27 | 434 | 442 | 434 | 435 | +0.69% | 38,700 | 97億9189万 | +1.16% | 9.06 | 1.09 |
| 01/24 | 431 | 433 | 431 | 432 | 0% | 17,300 | 97億2436万 | +0.47% | 9 | 1.08 |
| 01/23 | 432 | 432 | 430 | 432 | 0% | 15,400 | 97億2436万 | +0.47% | 9 | 1.08 |
| 01/22 | 430 | 432 | 430 | 432 | +0.47% | 18,100 | 97億2436万 | +0.47% | 9 | 1.08 |
| 01/21 | 430 | 430 | 428 | 430 | +0.23% | 16,300 | 96億7934万 | 0% | 8.96 | 1.08 |
| 01/20 | 428 | 430 | 427 | 429 | +0.47% | 19,700 | 96億5683万 | -0.23% | 8.94 | 1.08 |
| 01/17 | 428 | 430 | 427 | 427 | -0.23% | 27,800 | 96億1181万 | -0.7% | 8.9 | 1.07 |
| 01/16 | 430 | 431 | 428 | 428 | -0.47% | 35,500 | 96億3432万 | -0.47% | 8.92 | 1.07 |
| 01/15 | 433 | 433 | 430 | 430 | -0.23% | 15,200 | 96億7934万 | 0% | 8.96 | 1.08 |
| 01/14 | 431 | 434 | 430 | 431 | 0% | 24,600 | 97億185万 | +0.23% | 8.98 | 1.08 |
| 01/10 | 431 | 433 | 430 | 431 | 0% | 26,800 | 97億185万 | +0.47% | 8.98 | 1.08 |
| 01/09 | 433 | 434 | 431 | 431 | -0.46% | 20,400 | 97億185万 | +0.47% | 8.98 | 1.08 |
| 01/08 | 435 | 435 | 433 | 433 | -0.23% | 14,400 | 97億4687万 | +0.93% | 9.02 | 1.09 |
| 01/07 | 435 | 436 | 432 | 434 | 0% | 31,500 | 97億6938万 | +1.17% | 9.04 | 1.09 |
| 01/06 | 434 | 436 | 433 | 434 | +0.23% | 21,400 | 97億6938万 | +1.17% | 9.04 | 1.09 |
| 2024 | ||||||||||
| 12/30 | 431 | 434 | 430 | 433 | +0.46% | 20,900 | 97億4687万 | +0.93% | 9.02 | 1.17 |
| 12/27 | 429 | 434 | 429 | 431 | +0.94% | 34,500 | 97億185万 | +0.47% | 8.98 | 1.16 |
| 12/26 | 431 | 431 | 427 | 427 | -0.93% | 42,600 | 96億1181万 | -0.47% | 8.9 | 1.15 |
| 12/25 | 429 | 431 | 427 | 431 | +0.23% | 52,800 | 97億185万 | +0.47% | 8.98 | 1.16 |
| 12/24 | 430 | 431 | 428 | 430 | +0.47% | 27,700 | 96億7934万 | +0.23% | 8.96 | 1.16 |
| 12/23 | 431 | 431 | 428 | 428 | 0% | 52,900 | 96億3432万 | -0.23% | 8.92 | 1.15 |
| 12/20 | 429 | 430 | 427 | 428 | +0.23% | 48,100 | 96億3432万 | -0.23% | 8.92 | 1.15 |
| 12/19 | 428 | 429 | 427 | 427 | -0.23% | 29,300 | 96億1181万 | -0.47% | 8.9 | 1.15 |
| 12/18 | 428 | 430 | 428 | 428 | 0% | 11,600 | 96億3432万 | -0.23% | 8.92 | 1.15 |
| 12/17 | 427 | 430 | 427 | 428 | +0.23% | 14,800 | 96億3432万 | -0.23% | 8.92 | 1.15 |
| 12/16 | 428 | 429 | 427 | 427 | -0.23% | 24,300 | 96億1181万 | -0.47% | 8.9 | 1.15 |
| 12/13 | 428 | 429 | 428 | 428 | 0% | 11,100 | 96億3432万 | -0.23% | 8.92 | 1.15 |
| 12/12 | 429 | 430 | 428 | 428 | 0% | 13,500 | 96億3432万 | -0.23% | 8.92 | 1.15 |
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 9月期 | 1 80,000 9/30 81,300 9/29 他7件 | 1 78,000 9/30 78,000 8/12 他13件 | 3,440,000 43 1/16 | - | - | +5.78% 2/28 | -13.72% 10/8 |
| 2009年 9月期 | 2 124,900 9/30 126,200 9/29 他11件 | 1 78,800 12/24 78,500 12/22 他13件 | 22,320,000 279 7/7 | - | - | +34.84% 7/3 | -7.91% 4/14 4/1 |
| 2010年 9月期 | 275 2,200 9/24 | 2 132,000 12/24 130,000 12/22 他8件 | 5,840,000 73 10/6 | - | - | +1924.45% 12/25 | -7.32% 7/1 |
| 2011年 9月期 | 273 2,180 11/15 | 145 1,160 3/15 | 132,000 16,500 12/20 | 49億6604万 | 26億4248万 | +5.31% 4/26 | -19.52% 3/15 |
| 2012年 9月期 | 251 2,010 9/24 | 144 1,150 11/28 | 67,200 8,400 12/5 | 45億7878万 | 26億1970万 | +12.72% 5/7 | -9.43% 11/28 |
| 2013年 9月期 | 735 1,469 9/30 | 226 1,810 10/18 | 312,600 156,300 9/27 | 133億8552万 | 41億2318万 | +37.08% 4/22 | -19.93% 5/28 |
| 2014年 9月期 | 788 1,575 6/25 | 485 971 12/18 970 12/16 | 516,000 258,000 6/25 | 143億5140万 | 88億3864万 | +26.8% 6/25 | -9.29% 12/13 |
| 2015年 9月期 | 920 7/27 | 560 2/19 | 420,800 12/11 | 185億5382万 | 112億9363万 | +21.24% 7/24 | -14.54% 8/24 |
| 2016年 9月期 | 807 11/25 | 545 2/12 | 247,600 5/23 | 162億7493万 | 109億9112万 | +10.92% 5/20 | -16.78% 2/12 |
| 2017年 9月期 | 880 8/17 | 600 11/9 | 240,500 2/7 | 177億4713万 | 121億32万 | +10.84% 2/24 | -5.34% 4/13 |
| 2018年 9月期 | 1,230 1/4 | 860 10/6 10/2 | 206,500 9/25 | 248億565万 | 173億4379万 | +16.79% 12/27 | -12.08% 10/26 |
| 2019年 9月期 | 916 10/2 | 560 12/25 | 1,085,200 11/28 | 185億1208万 | 124億3743万 | +9.6% 2/12 | -16.94% 12/25 |
| 2020年 9月期 | 620 2/6 | 394 3/17 | 897,800 4/20 | 138億9097万 | 88億2800万 | +14.12% 4/20 | -24.61% 3/16 |
| 2021年 9月期 | 529 2/24 2/22 | 392 10/30 | 169,600 2/22 | 118億5282万 | 87億8319万 | +20.62% 2/22 | -4.73% 4/8 |
| 2022年 9月期 | 503 10/4 10/1 | 411 3/11 | 100,500 3/22 | 112億7026万 | 92億890万 | +5.76% 3/25 | -8% 11/18 |
| 2023年 9月期 | 476 9/11 | 413 1/19 1/17 他3件 | 139,000 7/28 | 107億909万 | 92億5371万 | +5.38% 5/9 | -4.95% 10/4 |
| 2024年 9月期 | 498 2/6 | 403 8/5 | 250,100 2/15 | 112億405万 | 90億7157万 | +5.03% 2/6 | -10.8% 8/5 |
| 最新 | 474 2025/5/15 | 63,500 | 106億6978万 | +4.64% 453 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- 14988%（150.88倍）
- 2008/12/30 vs 2007/12/27
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 15828%（159.28倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/05/15 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
0円（2006/12/29） - 7054784%（70548.84倍）
474円（5/15）