株価チャート
株価
6/13
- 前日 (6/12)
- 630
- 始値
- 629
- 高値
- 629
- 安値
- 623
- 終値 -0.95%
- 624
- 出来高 -81.2%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.64%
628 - 株価（25日）
移動平均値 - +0.97%
618 - 出来高（5日）
移動平均値 - -61.94%
5,780
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 629 | 629 | 623 | 624 | -0.95% | 2,200 | 22億6399万 | +0.97% | 14.85 | 1.43 |
| 06/12 | 625 | 630 | 623 | 630 | +0.32% | 11,700 | 22億8576万 | +2.11% | 14.99 | 1.45 |
| 06/11 | 633 | 633 | 625 | 628 | -0.63% | 5,900 | 22億7850万 | +2.11% | 14.94 | 1.44 |
| 06/10 | 629 | 632 | 629 | 632 | +0.8% | 4,800 | 22億9302万 | +3.1% | 15.04 | 1.45 |
| 06/09 | 627 | 630 | 627 | 627 | +0.16% | 4,300 | 22億7488万 | +2.62% | 14.92 | 1.44 |
| 06/06 | 625 | 626 | 623 | 626 | +0.32% | 3,000 | 22億7125万 | +2.79% | 14.9 | 1.44 |
| 06/05 | 622 | 625 | 622 | 624 | +0.32% | 2,100 | 22億6399万 | +2.8% | 14.85 | 1.43 |
| 06/04 | 620 | 623 | 620 | 622 | +0.32% | 1,200 | 22億5674万 | +2.81% | 14.8 | 1.43 |
| 06/03 | 621 | 624 | 620 | 620 | -0.32% | 2,600 | 22億4948万 | +2.65% | 14.75 | 1.43 |
| 06/02 | 620 | 624 | 620 | 622 | +0.65% | 4,700 | 22億5674万 | +3.32% | 14.8 | 1.43 |
| 05/30 | 619 | 619 | 616 | 618 | -0.16% | 1,900 | 22億4222万 | +3% | 14.7 | 1.42 |
| 05/29 | 618 | 619 | 614 | 619 | +0.32% | 3,500 | 22億4585万 | +3.51% | 14.73 | 1.42 |
| 05/28 | 614 | 617 | 614 | 617 | +0.65% | 4,000 | 22億3859万 | +3.35% | 14.68 | 1.42 |
| 05/27 | 607 | 613 | 607 | 613 | +1.32% | 1,000 | 22億2408万 | +3.03% | 14.59 | 1.41 |
| 05/26 | 605 | 608 | 605 | 605 | 0% | 1,400 | 21億9506万 | +2.02% | 14.4 | 1.39 |
| 05/23 | 610 | 615 | 605 | 605 | -0.82% | 2,700 | 21億9506万 | +2.54% | 14.4 | 1.39 |
| 05/22 | 616 | 618 | 610 | 610 | -0.49% | 2,100 | 22億1320万 | +3.74% | 14.51 | 1.4 |
| 05/21 | 614 | 614 | 608 | 613 | -0.16% | 2,300 | 22億2408万 | +4.79% | 14.59 | 1.41 |
| 05/20 | 610 | 618 | 609 | 614 | +0.99% | 4,000 | 22億2771万 | +5.5% | 14.61 | 1.41 |
| 05/19 | 607 | 609 | 607 | 608 | +0.33% | 500 | 22億594万 | +5.01% | 14.47 | 1.4 |
| 05/16 | 602 | 606 | 600 | 606 | -0.49% | 1,900 | 21億9868万 | +5.21% | 14.42 | 1.39 |
| 05/15 | 624 | 625 | 595 | 609 | -1.93% | 8,600 | 22億957万 | +6.28% | 14.49 | 1.4 |
| 05/14 | 617 | 625 | 617 | 621 | +0.49% | 4,300 | 22億5311万 | +9.52% | 14.78 | 1.43 |
| 05/13 | 625 | 625 | 618 | 618 | +0.49% | 5,800 | 22億4222万 | +9.57% | 14.7 | 1.42 |
| 05/12 | 601 | 620 | 601 | 615 | +2.67% | 11,200 | 22億3134万 | +9.43% | 14.63 | 1.41 |
| 05/09 | 587 | 600 | 586 | 599 | +2.22% | 8,400 | 21億7329万 | +6.96% | 14.25 | 1.38 |
| 05/08 | 581 | 586 | 581 | 586 | +0.51% | 3,000 | 21億2612万 | +4.83% | 13.94 | 1.35 |
| 05/07 | 581 | 583 | 581 | 583 | +1.04% | 2,500 | 21億1524万 | +4.48% | 13.87 | 1.34 |
| 05/02 | 579 | 580 | 577 | 577 | +0.17% | 1,800 | 20億9347万 | +3.59% | 13.73 | 1.33 |
| 05/01 | 581 | 582 | 575 | 576 | -0.35% | 2,500 | 20億8984万 | +3.41% | 13.71 | 1.32 |
| 04/30 | 580 | 581 | 577 | 578 | -0.34% | 4,300 | 20億9709万 | +3.96% | 13.75 | 1.33 |
| 04/28 | 578 | 582 | 577 | 580 | -0.34% | 3,200 | 21億435万 | +4.32% | 13.8 | 1.33 |
| 04/25 | 580 | 582 | 575 | 582 | +0.17% | 1,100 | 21億1161万 | +4.86% | 13.85 | 1.34 |
| 04/24 | 568 | 582 | 568 | 581 | +2.83% | 1,500 | 21億798万 | +4.87% | 13.82 | 1.34 |
| 04/23 | 575 | 584 | 565 | 565 | -1.74% | 3,200 | 20億4993万 | +2.17% | 13.44 | 1.3 |
| 04/22 | 580 | 581 | 575 | 575 | -0.69% | 5,500 | 20億8621万 | +4.17% | 13.68 | 1.32 |
| 04/21 | 578 | 591 | 578 | 579 | +1.05% | 9,900 | 21億72万 | +5.08% | 13.78 | 1.33 |
| 04/18 | 560 | 579 | 560 | 573 | +2.87% | 2,700 | 20億7895万 | +4.18% | 13.63 | 1.32 |
| 04/17 | 549 | 560 | 549 | 557 | +1.46% | 4,700 | 20億2090万 | +1.46% | 13.25 | 1.28 |
| 04/16 | 550 | 554 | 547 | 549 | -0.18% | 5,000 | 19億9188万 | +0.18% | 13.06 | 1.26 |
| 04/15 | 542 | 551 | 540 | 550 | +2.04% | 2,000 | 19億9551万 | +0.36% | 13.09 | 1.26 |
| 04/14 | 533 | 539 | 530 | 539 | +1.13% | 5,200 | 19億5559万 | -1.64% | 12.83 | 1.24 |
| 04/11 | 541 | 541 | 532 | 533 | -2.74% | 2,800 | 19億3383万 | -2.74% | 12.68 | 1.23 |
| 04/10 | 533 | 548 | 530 | 548 | +4.38% | 3,700 | 19億8825万 | -0.18% | 13.04 | 1.26 |
| 04/09 | 505 | 528 | 502 | 525 | +1.94% | 13,000 | 19億480万 | -4.37% | 12.49 | 1.21 |
| 04/08 | 496 | 515 | 486 | 515 | +9.57% | 10,000 | 18億6852万 | -6.36% | 12.25 | 1.18 |
| 04/07 | 520 | 532 | 470 | 470 | -14.86% | 15,500 | 17億525万 | -14.86% | 11.18 | 1.08 |
| 04/04 | 552 | 553 | 543 | 552 | -1.78% | 4,500 | 20億276万 | -0.54% | 13.13 | 1.27 |
| 04/03 | 551 | 566 | 550 | 562 | -0.18% | 3,500 | 20億3904万 | +1.26% | 13.37 | 1.29 |
| 04/02 | 562 | 563 | 553 | 563 | -0.35% | 3,600 | 20億4267万 | +1.44% | 13.4 | 1.29 |
| 04/01 | 567 | 567 | 561 | 565 | -0.35% | 1,600 | 20億4993万 | +1.99% | 13.44 | 1.3 |
| 03/31 | 568 | 568 | 557 | 567 | -0.18% | 6,700 | 20億5718万 | +2.53% | 13.49 | 1.3 |
| 03/28 | 567 | 568 | 567 | 568 | +0.35% | 3,500 | 20億6081万 | +2.9% | 13.52 | 1.31 |
| 03/27 | 565 | 566 | 561 | 566 | +0.53% | 4,400 | 20億5356万 | +2.54% | 13.47 | 1.3 |
| 03/26 | 564 | 565 | 559 | 563 | -0.18% | 2,000 | 20億4267万 | +2.18% | 13.4 | 1.29 |
| 03/25 | 560 | 564 | 557 | 564 | +1.44% | 9,400 | 20億4630万 | +2.55% | 13.42 | 1.3 |
| 03/24 | 561 | 561 | 556 | 556 | -0.89% | 2,400 | 20億1727万 | +1.28% | 13.23 | 1.28 |
| 03/21 | 556 | 561 | 556 | 561 | +1.81% | 5,600 | 20億3542万 | +2.19% | 13.35 | 1.29 |
| 03/19 | 557 | 559 | 551 | 551 | -0.72% | 2,000 | 19億9913万 | +0.55% | 13.11 | 1.27 |
| 03/18 | 550 | 555 | 550 | 555 | +0.91% | 2,200 | 20億1365万 | +1.28% | 13.21 | 1.28 |
| 03/17 | 547 | 550 | 547 | 550 | +0.55% | 1,200 | 19億9551万 | +0.55% | 13.09 | 1.26 |
| 03/14 | 543 | 550 | 543 | 547 | +0.37% | 3,600 | 19億8462万 | 0% | 13.02 | 1.26 |
| 03/13 | 548 | 548 | 545 | 545 | 0% | 200 | 19億7736万 | -0.18% | 12.97 | 1.25 |
| 03/12 | 545 | 545 | 543 | 545 | +0.55% | 500 | 19億7736万 | -0.18% | 12.97 | 1.25 |
| 03/11 | 545 | 549 | 542 | 542 | -0.55% | 2,700 | 19億6648万 | -0.55% | 12.9 | 1.25 |
| 03/10 | 548 | 550 | 542 | 545 | -0.91% | 2,100 | 19億7736万 | 0% | 12.97 | 1.25 |
| 03/07 | 545 | 557 | 543 | 550 | -0.18% | 3,400 | 19億9551万 | +0.92% | 13.09 | 1.26 |
| 03/06 | 559 | 559 | 551 | 551 | -0.72% | 800 | 19億9913万 | +1.29% | 13.11 | 1.27 |
| 03/05 | 550 | 555 | 548 | 555 | +0.73% | 3,500 | 20億1365万 | +2.21% | 13.21 | 1.28 |
| 03/04 | 551 | 553 | 550 | 551 | +0.18% | 2,500 | 19億9913万 | +1.66% | 13.11 | 1.27 |
| 03/03 | 550 | 553 | 545 | 550 | +1.29% | 2,800 | 19億9551万 | +1.66% | 13.09 | 1.26 |
| 03/01 | 株式分割 1→3 | |||||||||
| 02/28 | 550 | 550 | 539 | 543 | -1.81% | 7,500 | 19億7011万 | +0.56% | 12.92 | 1.25 |
| 02/27 | 559 | 559 | 540 | 553 | -1.72% | 7,600 | 20億639万 | +2.6% | 13.16 | 1.27 |
| 02/26 | 550 | 563 | 550 | 563 | +2.3% | 11,700 | 20億4146万 | +4.58% | 13.35 | 1.29 |
| 02/25 | 545 | 551 | 545 | 550 | +0.79% | 3,300 | 19億9551万 | +2.61% | 13.05 | 1.26 |
| 02/21 | 543 | 546 | 543 | 546 | +0.55% | 3,300 | 19億7978万 | +2.18% | 12.95 | 1.25 |
| 02/20 | 553 | 553 | 543 | 543 | -1.57% | 7,200 | 19億6890万 | +1.81% | 12.88 | 1.24 |
| 02/19 | 546 | 551 | 546 | 551 | +1.35% | 1,800 | 20億34万 | +3.63% | 13.08 | 1.26 |
| 02/18 | 543 | 545 | 543 | 544 | +0.12% | 1,500 | 19億7374万 | +2.45% | 12.91 | 1.25 |
| 02/17 | 543 | 551 | 543 | 543 | -0.61% | 12,300 | 19億7132万 | +1.94% | 12.89 | 1.25 |
| 02/14 | 547 | 558 | 546 | 547 | 0% | 3,900 | 19億8341万 | +2.95% | 12.97 | 1.25 |
| 02/13 | 546 | 550 | 543 | 547 | +0.24% | 4,800 | 19億8341万 | +3.34% | 12.97 | 1.25 |
| 02/12 | 542 | 545 | 537 | 545 | +0.43% | 9,900 | 19億7857万 | +3.48% | 12.94 | 1.25 |
| 02/10 | 537 | 543 | 537 | 543 | +1.69% | 8,100 | 19億7011万 | +3.63% | 12.88 | 1.24 |
| 02/07 | 537 | 539 | 531 | 534 | -1.05% | 4,800 | 19億3745万 | +2.3% | 12.67 | 1.22 |
| 02/06 | 536 | 540 | 531 | 540 | +0.68% | 6,000 | 19億5801万 | +3.78% | 12.8 | 1.24 |
| 02/05 | 536 | 536 | 536 | 536 | +1.64% | 600 | 19億4471万 | +3.68% | 12.72 | 1.23 |
| 02/04 | 527 | 536 | 527 | 527 | +0.13% | 2,400 | 19億1327万 | +2.39% | 12.51 | 1.21 |
| 02/03 | 537 | 537 | 527 | 527 | -1.86% | 2,100 | 19億1085万 | +2.66% | 12.5 | 1.21 |
| 01/31 | 537 | 537 | 537 | 537 | -0.56% | 900 | 19億4713万 | +5.02% | 12.73 | 1.23 |
| 01/30 | 538 | 540 | 528 | 540 | +0.25% | 5,100 | 19億5801万 | +6.02% | 12.8 | 1.24 |
| 01/29 | 533 | 538 | 525 | 538 | +1.13% | 4,500 | 19億5318万 | +6.18% | 12.77 | 1.23 |
| 01/28 | 525 | 532 | 525 | 532 | +1.14% | 3,000 | 19億3141万 | +5.62% | 12.63 | 1.22 |
| 01/27 | 530 | 530 | 523 | 526 | -1% | 3,300 | 19億964万 | +4.85% | 12.49 | 1.21 |
| 01/24 | 525 | 532 | 522 | 532 | +1.33% | 3,000 | 19億2899万 | +6.12% | 12.61 | 1.22 |
| 01/23 | 515 | 525 | 515 | 525 | +1.94% | 8,400 | 19億359万 | +5.14% | 12.45 | 1.2 |
| 01/22 | 512 | 524 | 512 | 515 | -0.96% | 2,100 | 18億6731万 | +3.35% | 12.21 | 1.18 |
| 01/21 | 507 | 520 | 507 | 520 | +1.9% | 6,600 | 18億8545万 | +4.77% | 12.33 | 1.19 |
| 01/20 | 510 | 518 | 500 | 510 | 0% | 7,200 | 18億5038万 | +3.03% | 12.1 | 1.17 |
| 01/17 | 504 | 520 | 504 | 510 | +0.66% | 4,200 | 18億5038万 | +3.45% | 12.1 | 1.17 |
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 | 717 215 9/5 | 167 50 4/10 | 3,524,700 11,749,000 4/14 | - | - | +125.67% 4/16 | -30.56% 4/10 |
| 2009年 8月期 | 447 134 7/2 | 153 46 3/3 46 3/2 | 939,300 3,131,000 9/18 | - | - | +44.49% 7/1 | -29.87% 10/8 |
| 2010年 8月期 | 310 93 7/20 | 173 52 11/20 | 901,800 3,006,000 2/22 | - | - | +15.28% 4/14 | -22.83% 11/18 |
| 2011年 8月期 | 367 110 7/6 | 150 45 3/15 | 1,294,200 4,314,000 2/4 | 12億5257万 | 5億1241万 | +19.52% 10/14 | -33.61% 3/15 |
| 2012年 8月期 | 423 127 3/26 | 237 71 9/27 | 1,687,800 5,626,000 9/15 | 14億4614万 | 8億847万 | +12.31% 3/23 | -10.58% 5/15 |
| 2013年 8月期 | 613 184 5/2 | 297 89 11/16 89 11/15 他2件 | 361,200 1,204,000 5/2 | 20億9520万 | 10億1344万 | +37.47% 5/8 | -19.44% 6/7 |
| 2014年 8月期 | 773 232 7/10 | 423 127 2/4 | 149,400 498,000 8/27 | 26億4178万 | 14億4614万 | +21.34% 7/8 | -10.64% 9/3 |
| 2015年 8月期 | 1,563 469 2/25 | 500 150 10/14 | 1,162,200 3,874,000 2/24 | 53億4050万 | 17億805万 | +95.32% 2/25 | -26.44% 9/8 |
| 2016年 8月期 | 1,033 310 10/7 | 570 171 2/12 | 49,500 165,000 10/19 | 35億2997万 | 19億4717万 | +15.64% 10/9 | -21.08% 2/12 |
| 2017年 8月期 | 987 296 12/28 | 647 194 10/14 194 10/13 他3件 | 156,000 520,000 12/29 | 33億7055万 | 22億907万 | +37.23% 12/28 | -7.17% 4/14 |
| 2018年 8月期 | 1,047 314 12/14 | 733 220 9/26 | 253,800 846,000 10/11 | 36億4868万 | 25億5640万 | +19.18% 12/14 | -11.72% 4/10 |
| 2019年 8月期 | 765 2,294 9/3 | 477 1,430 12/25 | 36,000 12,000 8/29 | 27億1449万 | 16億9211万 | +10.91% 7/11 | -25.17% 12/25 |
| 2020年 8月期 | 696 2,087 10/17 | 272 816 3/17 | 206,700 68,900 10/17 | 24億8519万 | 9億7226万 | +25.44% 5/27 | -38.54% 3/17 |
| 2021年 8月期 | 613 1,840 7/13 | 377 1,132 11/5 | 184,200 61,400 4/7 | 21億9640万 | 13億4945万 | +30% 4/7 | -10.64% 5/25 |
| 2022年 8月期 | 543 1,630 10/18 | 424 1,274 3/10 1,273 3/9 | 40,800 13,600 1/14 | 19億4670万 | 15億2676万 | +8.81% 5/31 | -9.6% 9/6 |
| 2023年 8月期 | 533 1,599 8/29 | 465 1,395 9/9 | 35,400 11,800 8/30 | 19億3143万 | 16億7427万 | +6.5% 12/6 | -6.7% 8/30 |
| 2024年 8月期 | 546 1,636 7/24 1,637 5/22 | 453 1,360 8/5 1,360 12/25 | 42,300 14,100 8/28 | 19億7743万 | 16億4383万 | +4.41% 4/2 | -12.19% 8/5 |
| 最新 | 624 2025/6/13 | 2,200 | 22億6399万 | +0.97% 618 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/27
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/26 vs 2006/12/28
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/26
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/06/13 vs 2024/12/30
- 30%（1.3倍）
- 過去安値
150円（2011/03/15） - 316%（4.16倍）
624円（6/13）