株価チャート
株価
5/7
- 前日 (5/2)
- 317
- 始値
- 317
- 高値
- 322
- 安値
- 315
- 終値 +1.26%
- 321
- 出来高 -54.8%
- 54,600
乖離率
- 株価（5日）
移動平均値 - +1.9%
315 - 株価（25日）
移動平均値 - +1.9%
315 - 出来高（5日）
移動平均値 - -82.84%
318,240
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 317 | 322 | 315 | 321 | +1.26% | 54,600 | 116億1378万 | +1.9% | 7.03 | 0.96 |
| 05/02 | 317 | 323 | 315 | 317 | +0.96% | 120,800 | 114億6906万 | 0% | 6.95 | 0.95 |
| 05/01 | 313 | 316 | 310 | 314 | +1.29% | 90,000 | 113億6052万 | -1.57% | 6.88 | 0.94 |
| 04/30 | 313 | 318 | 300 | 310 | -0.64% | 870,000 | 112億1580万 | -3.43% | 6.79 | 0.93 |
| 04/28 | 309 | 321 | 304 | 312 | +1.3% | 455,800 | 112億8816万 | -3.11% | 6.84 | 0.93 |
| 04/25 | 311 | 312 | 300 | 308 | -0.96% | 201,000 | 111億4344万 | -4.94% | 6.75 | 0.92 |
| 04/24 | 308 | 314 | 304 | 311 | -0.64% | 126,200 | 112億5198万 | -4.6% | 6.82 | 0.93 |
| 04/23 | 320 | 320 | 312 | 313 | -1.57% | 90,500 | 113億2434万 | -4.57% | 6.86 | 0.94 |
| 04/22 | 316 | 319 | 313 | 318 | -0.31% | 52,800 | 115億524万 | -3.64% | 6.97 | 0.95 |
| 04/21 | 318 | 323 | 317 | 319 | +0.31% | 55,300 | 115億4142万 | -3.92% | 6.99 | 0.96 |
| 04/18 | 312 | 319 | 312 | 318 | +1.92% | 79,300 | 115億524万 | -4.79% | 6.97 | 0.95 |
| 04/17 | 316 | 316 | 308 | 312 | -2.19% | 133,300 | 112億8816万 | -7.14% | 6.84 | 0.93 |
| 04/16 | 325 | 325 | 316 | 319 | -1.54% | 109,800 | 115億4142万 | -5.62% | 6.99 | 0.96 |
| 04/15 | 324 | 335 | 323 | 324 | 0% | 187,400 | 117億2232万 | -4.42% | 7.1 | 0.97 |
| 04/14 | 322 | 332 | 322 | 324 | +3.18% | 248,500 | 117億2232万 | -4.99% | 7.1 | 0.97 |
| 04/11 | 296 | 316 | 292 | 314 | +3.29% | 669,200 | 113億6052万 | -8.19% | 6.88 | 0.94 |
| 04/10 | 300 | 307 | 290 | 304 | +10.14% | 468,300 | 109億9872万 | -11.37% | 6.66 | 0.91 |
| 04/09 | 307 | 310 | 260 | 276 | -11.54% | 2,289,900 | 99億8568万 | -20% | 6.05 | 0.83 |
| 04/08 | 291 | 315 | 291 | 312 | +13.45% | 522,300 | 112億8816万 | -10.34% | 6.84 | 0.93 |
| 04/07 | 278 | 295 | 275 | 275 | -11.29% | 568,900 | 99億4950万 | -21.2% | 6.03 | 0.82 |
| 04/04 | 306 | 311 | 296 | 310 | -2.52% | 493,600 | 112億1580万 | -11.93% | 6.79 | 0.93 |
| 04/03 | 321 | 321 | 310 | 318 | -4.5% | 469,000 | 115億524万 | -10.17% | 6.97 | 0.95 |
| 04/02 | 344 | 344 | 333 | 333 | -3.2% | 175,800 | 120億4794万 | -6.46% | 7.3 | 1 |
| 04/01 | 354 | 355 | 336 | 344 | -4.18% | 360,100 | 124億4592万 | -3.64% | 7.54 | 1.03 |
| 03/31 | 356 | 363 | 352 | 359 | +0.28% | 150,800 | 129億8862万 | +0.56% | 7.87 | 1.08 |
| 03/28 | 359 | 363 | 357 | 358 | -0.28% | 78,500 | 129億5244万 | +0.28% | 7.85 | 1.07 |
| 03/27 | 365 | 365 | 357 | 359 | -1.37% | 140,500 | 129億8862万 | +0.56% | 7.87 | 1.08 |
| 03/26 | 359 | 366 | 359 | 364 | +1.68% | 90,200 | 131億6952万 | +1.96% | 7.98 | 1.09 |
| 03/25 | 362 | 364 | 357 | 358 | -0.83% | 63,900 | 129億5244万 | +0.56% | 7.85 | 1.07 |
| 03/24 | 358 | 364 | 357 | 361 | +1.69% | 268,100 | 130億6098万 | +0.84% | 7.91 | 1.08 |
| 03/21 | 356 | 359 | 355 | 355 | +0.85% | 112,300 | 128億4390万 | -1.11% | 7.78 | 1.06 |
| 03/19 | 371 | 373 | 350 | 352 | -5.12% | 635,500 | 127億3536万 | -2.49% | 7.71 | 1.05 |
| 03/18 | 374 | 374 | 370 | 371 | 0% | 53,100 | 134億2278万 | +2.2% | 8.13 | 1.11 |
| 03/17 | 369 | 374 | 368 | 371 | +0.82% | 74,300 | 134億2278万 | +1.92% | 8.13 | 1.11 |
| 03/14 | 361 | 368 | 360 | 368 | +1.38% | 37,300 | 133億1424万 | +0.82% | 8.06 | 1.1 |
| 03/13 | 361 | 370 | 361 | 363 | +0.83% | 101,900 | 131億3334万 | -0.82% | 7.96 | 1.09 |
| 03/12 | 352 | 361 | 352 | 360 | +1.98% | 76,900 | 130億2480万 | -1.91% | 7.89 | 1.08 |
| 03/11 | 351 | 355 | 346 | 353 | +0.28% | 103,800 | 127億7154万 | -4.08% | 7.74 | 1.06 |
| 03/10 | 352 | 358 | 352 | 352 | +0.28% | 60,100 | 127億3536万 | -4.61% | 7.71 | 1.05 |
| 03/07 | 349 | 356 | 348 | 351 | +0.57% | 91,200 | 126億9918万 | -5.14% | 7.69 | 1.05 |
| 03/06 | 350 | 353 | 349 | 349 | 0% | 54,900 | 126億2682万 | -6.18% | 7.65 | 1.05 |
| 03/05 | 351 | 355 | 348 | 349 | -1.41% | 82,900 | 126億2682万 | -6.43% | 7.65 | 1.05 |
| 03/04 | 348 | 354 | 347 | 354 | +1.72% | 93,000 | 128億772万 | -5.35% | 7.76 | 1.06 |
| 03/03 | 352 | 355 | 345 | 348 | +0.58% | 149,300 | 125億9064万 | -6.95% | 7.63 | 1.04 |
| 02/28 | 358 | 362 | 345 | 346 | -3.62% | 316,500 | 125億1828万 | -7.73% | 7.58 | 1.04 |
| 02/27 | 357 | 367 | 355 | 359 | +1.13% | 169,000 | 129億8862万 | -4.27% | 7.87 | 1.08 |
| 02/26 | 360 | 360 | 347 | 355 | -1.39% | 208,700 | 128億4390万 | -5.33% | 7.78 | 1.06 |
| 02/25 | 346 | 361 | 345 | 360 | +3.75% | 157,700 | 130億2480万 | -4.26% | 7.89 | 1.08 |
| 02/21 | 353 | 353 | 344 | 347 | -1.7% | 317,300 | 125億5446万 | -7.71% | 7.6 | 1.04 |
| 02/20 | 355 | 356 | 352 | 353 | -0.56% | 145,300 | 127億7154万 | -6.37% | 7.74 | 1.06 |
| 02/19 | 367 | 367 | 352 | 355 | -1.39% | 566,500 | 128億4390万 | -6.08% | 7.78 | 1.06 |
| 02/18 | 360 | 371 | 358 | 360 | -0.28% | 284,600 | 130億2480万 | -5.01% | 7.89 | 1.08 |
| 02/17 | 345 | 365 | 344 | 361 | -8.14% | 577,100 | 130億6098万 | -5% | 7.91 | 1.08 |
| 02/14 | 392 | 396 | 390 | 393 | -1.26% | 282,800 | 142億1874万 | +3.15% | 8.61 | 1.18 |
| 02/13 | 406 | 406 | 398 | 398 | -1.73% | 169,800 | 143億9964万 | +4.46% | 8.72 | 1.19 |
| 02/12 | 399 | 405 | 395 | 405 | +2.27% | 157,900 | 146億5290万 | +6.3% | 8.88 | 1.21 |
| 02/10 | 396 | 401 | 394 | 396 | 0% | 193,700 | 143億2728万 | +3.66% | 8.68 | 1.19 |
| 02/07 | 392 | 398 | 390 | 396 | +0.25% | 138,300 | 143億2728万 | +3.94% | 8.68 | 1.19 |
| 02/06 | 392 | 397 | 392 | 395 | +1.02% | 140,300 | 142億9110万 | +3.67% | 8.66 | 1.18 |
| 02/05 | 393 | 393 | 385 | 391 | -0.76% | 147,900 | 141億4638万 | +2.89% | 8.57 | 1.17 |
| 02/04 | 390 | 395 | 386 | 394 | +2.34% | 195,600 | 142億5492万 | +3.68% | 8.63 | 1.18 |
| 02/03 | 390 | 394 | 378 | 385 | +0.26% | 463,900 | 139億2930万 | +1.58% | 8.44 | 1.15 |
| 01/31 | 378 | 387 | 378 | 384 | +1.59% | 164,100 | 138億9312万 | +1.32% | 8.42 | 1.15 |
| 01/30 | 376 | 381 | 374 | 378 | +0.27% | 118,700 | 136億7604万 | -0.26% | 8.28 | 1.13 |
| 01/29 | 380 | 384 | 374 | 377 | -0.26% | 248,300 | 136億3986万 | -0.53% | 8.26 | 1.13 |
| 01/28 | 371 | 380 | 370 | 378 | +1.07% | 147,700 | 136億7604万 | -0.26% | 8.28 | 1.13 |
| 01/27 | 371 | 375 | 368 | 374 | +1.08% | 129,500 | 135億3132万 | -1.32% | 8.2 | 1.12 |
| 01/24 | 355 | 371 | 353 | 370 | +4.82% | 195,300 | 133億8660万 | -2.37% | 8.11 | 1.11 |
| 01/23 | 361 | 361 | 346 | 353 | -1.94% | 412,800 | 127億7154万 | -7.11% | 7.74 | 1.06 |
| 01/22 | 366 | 368 | 356 | 360 | -1.64% | 331,000 | 130億2480万 | -5.76% | 7.89 | 1.08 |
| 01/21 | 371 | 371 | 364 | 366 | -1.08% | 167,800 | 132億4188万 | -4.69% | 8.02 | 1.1 |
| 01/20 | 366 | 374 | 365 | 370 | +1.93% | 113,100 | 133億8660万 | -3.9% | 8.11 | 1.11 |
| 01/17 | 366 | 368 | 358 | 363 | -1.63% | 333,900 | 131億3334万 | -5.96% | 7.96 | 1.09 |
| 01/16 | 374 | 375 | 368 | 369 | -0.81% | 231,700 | 133億5042万 | -4.9% | 8.09 | 1.11 |
| 01/15 | 378 | 381 | 372 | 372 | -1.33% | 158,700 | 134億5896万 | -4.37% | 8.15 | 1.11 |
| 01/14 | 384 | 384 | 375 | 377 | -2.33% | 170,700 | 136億3986万 | -3.58% | 8.26 | 1.13 |
| 01/10 | 385 | 390 | 381 | 386 | -0.26% | 121,000 | 139億6548万 | -1.53% | 8.46 | 1.16 |
| 01/09 | 393 | 393 | 384 | 387 | -2.52% | 227,800 | 140億166万 | -1.53% | 8.48 | 1.16 |
| 01/08 | 400 | 401 | 393 | 397 | -1.49% | 191,300 | 143億6346万 | +0.51% | 8.7 | 1.19 |
| 01/07 | 423 | 424 | 397 | 403 | -3.36% | 402,000 | 145億8054万 | +1.51% | 8.83 | 1.21 |
| 01/06 | 405 | 419 | 396 | 417 | +6.65% | 455,400 | 150億8706万 | +4.77% | 9.14 | 1.25 |
| 2024 | ||||||||||
| 12/30 | 387 | 396 | 387 | 391 | +1.56% | 158,200 | 141億4638万 | -2.01% | 8.57 | 1.17 |
| 12/27 | 384 | 388 | 382 | 385 | +1.58% | 87,300 | 139億2930万 | -3.99% | 8.44 | 1.15 |
| 12/26 | 384 | 389 | 379 | 379 | -0.52% | 187,600 | 137億1222万 | -5.72% | 8.31 | 1.13 |
| 12/25 | 379 | 382 | 375 | 381 | +0.79% | 198,000 | 137億8458万 | -5.69% | 8.35 | 1.14 |
| 12/24 | 380 | 384 | 375 | 378 | -0.79% | 180,600 | 136億7604万 | -6.67% | 8.28 | 1.13 |
| 12/23 | 387 | 390 | 378 | 381 | -0.52% | 131,800 | 137億8458万 | -6.16% | 8.35 | 1.14 |
| 12/20 | 379 | 387 | 378 | 383 | +1.32% | 150,800 | 138億5694万 | -5.67% | 8.39 | 1.15 |
| 12/19 | 374 | 380 | 373 | 378 | -0.53% | 144,000 | 136億7604万 | -7.13% | 8.28 | 1.13 |
| 12/18 | 380 | 381 | 376 | 380 | 0% | 133,900 | 137億4840万 | -6.63% | 8.33 | 1.14 |
| 12/17 | 382 | 387 | 379 | 380 | 0% | 130,400 | 137億4840万 | -6.86% | 8.33 | 1.14 |
| 12/16 | 392 | 394 | 379 | 380 | -3.06% | 267,600 | 137億4840万 | -6.86% | 8.33 | 1.14 |
| 12/13 | 395 | 397 | 392 | 392 | -1.75% | 103,900 | 141億8256万 | -3.92% | 8.59 | 1.17 |
| 12/12 | 397 | 403 | 395 | 399 | +1.27% | 116,700 | 144億3582万 | -2.21% | 8.74 | 1.19 |
| 12/11 | 396 | 401 | 390 | 394 | -0.76% | 198,300 | 142億5492万 | -3.19% | 8.63 | 1.18 |
| 12/10 | 405 | 408 | 396 | 397 | -2.22% | 169,400 | 143億6346万 | -2.46% | 8.7 | 1.19 |
| 12/09 | 401 | 408 | 394 | 406 | +2.01% | 187,800 | 146億8908万 | 0% | 8.9 | 1.22 |
| 12/06 | 407 | 410 | 395 | 398 | -2.69% | 281,500 | 143億9964万 | -1.73% | 8.72 | 1.19 |
| 12/05 | 406 | 418 | 405 | 409 | +0.74% | 165,200 | 147億9762万 | +0.99% | 8.96 | 1.22 |
| 12/04 | 413 | 418 | 404 | 406 | -2.4% | 297,300 | 146億8908万 | +0.5% | 8.9 | 1.22 |
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 | 63 570,000 1/10 | 33 296,001 7/22 | 999,100 111 9/3 | - | - | +21.41% 1/9 | -30.85% 10/8 |
| 2009年 9月期 | 40 1,200 6/1 | 22 200,000 3/10 200,000 3/9 他2件 | 252,025 28 10/27 | - | - | +34.58% 4/2 | -13.2% 2/24 |
| 2010年 9月期 | 38 1,127 9/15 | 24 715 11/30 | 453,000 15,100 9/14 | - | - | +20.95% 9/14 | -21.15% 11/26 |
| 2011年 9月期 | 47 1,386 12/16 1,400 12/15 | 25 770 3/17 756 3/15 | 1,329,000 44,300 3/17 | 16億8840万 | 9億1173万 | +25.14% 11/15 | -31.09% 3/15 |
| 2012年 9月期 | 38 1,110 4/18 1,114 4/9 他3件 | 30 926 12/5 913 12/2 他4件 | 375,000 12,500 12/12 | 13億6881万 | 10億9504万 | +10.93% 12/15 | -8.73% 5/14 |
| 2013年 9月期 | 156 4,665 5/20 | 34 1,015 10/23 | 4,395,000 146,500 5/16 | 56億2599万 | 12億2409万 | +64.97% 2/19 | -17.53% 6/7 |
| 2014年 9月期 | 154 4,630 11/14 | 104 3,120 12/19 | 1,647,000 54,900 11/15 | 55億8378万 | 37億6272万 | +19.82% 1/16 | -14.62% 11/27 |
| 2015年 9月期 | 203 6,090 2/3 | 108 3,250 11/17 3,250 10/10 | 1,845,000 61,500 2/2 | 73億4454万 | 39億1950万 | +32.1% 2/2 | -10.76% 3/2 |
| 2016年 9月期 | 151 753 6/7 | 106 529 5/17 | 1,330,000 266,000 5/30 | 54億4870万 | 38億2784万 | +17.2% 6/6 | -13.77% 5/16 |
| 2017年 9月期 | 140 700 9/1 700 8/31 | 104 519 2/14 | 1,308,500 261,700 12/26 | 50億6520万 | 37億5548万 | +7.65% 8/9 | -6.53% 11/18 |
| 2018年 9月期 | 159 794 9/18 | 118 591 2/15 590 2/14 | 1,949,000 389,800 8/15 | 57億4538万 | 42億7647万 | +9.47% 9/14 | -10.62% 2/13 |
| 2019年 9月期 | 142 711 10/2 | 104 520 12/25 | 1,167,500 233,500 12/25 | 51億4479万 | 37億6272万 | +6.59% 5/16 | -12.68% 12/25 |
| 2020年 9月期 | 128 640 11/15 | 88 441 3/17 | 516,500 103,300 9/28 | 46億3104万 | 31億9107万 | +6.15% 5/28 | -15.42% 3/13 |
| 2021年 9月期 | 134 665 8/16 668 8/13 | 94 473 10/30 472 10/23 | 506,500 101,300 9/27 | 48億1194万 | 34億2262万 | +8.85% 7/19 | -6.4% 10/14 |
| 2022年 9月期 | 136 678 8/31 | 108 541 1/31 | 726,000 145,200 9/28 | 49億600万 | 39億1467万 | +19.2% 11/2 | -5.91% 10/3 |
| 2023年 9月期 | 410 2,050 5/18 | 117 583 10/3 | 4,613,500 922,700 12/1 | 148億3380万 | 42億1858万 | +27.27% 5/18 | -20.62% 10/23 |
| 2024年 9月期 | 628 3,140 4/9 | 249 1,243 10/24 | 3,005,500 601,100 12/18 | 227億2104万 | 89億9434万 | +24.26% 12/25 | -25.83% 8/5 |
| 最新 | 321 2025/5/7 | 54,600 | 116億1378万 | +1.9% 315 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 57%（1.57倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 212%（3.12倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 124%（2.24倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/05/07 vs 2024/12/30
- -18%（0.82倍）
- 過去安値
14円（2002/03/08） - 2193%（22.93倍）
321円（5/7）