株価チャート
株価
5/21
- 前日 (5/20)
- 8,990
- 始値
- 8,810
- 高値
- 8,890
- 安値
- 8,690
- 終値 -2.34%
- 8,780
- 出来高 -9.05%
- 178,900
乖離率
- 株価（5日）
移動平均値 - -0.18%
8,796 - 株価（25日）
移動平均値 - -0.3%
8,806 - 出来高（5日）
移動平均値 - +8.19%
165,360
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 8,810 | 8,890 | 8,690 | 8,780 | -2.34% | 178,900 | 2105億4440万 | -0.3% | 28.44 | 7.24 |
| 05/20 | 8,890 | 9,100 | 8,700 | 8,990 | +2.39% | 196,700 | 2155億8020万 | +2.7% | 29.12 | 7.42 |
| 05/19 | 8,550 | 8,810 | 8,520 | 8,780 | -0.45% | 134,100 | 2105億4440万 | +1.05% | 28.44 | 7.24 |
| 05/16 | 8,620 | 8,930 | 8,620 | 8,820 | +2.44% | 186,300 | 2115億360万 | +2.51% | 28.57 | 7.28 |
| 05/15 | 8,710 | 8,830 | 8,610 | 8,610 | -0.12% | 130,800 | 2064億6780万 | +1.1% | 27.89 | 7.1 |
| 05/14 | 8,450 | 8,710 | 8,400 | 8,620 | +0.58% | 148,900 | 2067億760万 | +2.35% | 27.92 | 7.11 |
| 05/13 | 8,580 | 8,620 | 8,470 | 8,570 | -1.49% | 184,400 | 2055億860万 | +2.86% | 27.76 | 7.07 |
| 05/12 | 8,960 | 8,980 | 8,650 | 8,700 | -3.12% | 154,700 | 2086億2600万 | +5.43% | 28.18 | 7.18 |
| 05/09 | 8,920 | 9,040 | 8,880 | 8,980 | -0.99% | 184,400 | 2153億4040万 | +9.89% | 29.09 | 7.41 |
| 05/08 | 9,060 | 9,110 | 8,890 | 9,070 | +1.8% | 159,200 | 2174億9860万 | +12.24% | 29.38 | 7.48 |
| 05/07 | 8,790 | 9,030 | 8,770 | 8,910 | +1.48% | 183,500 | 2136億6180万 | +11.43% | 28.86 | 7.35 |
| 05/02 | 8,930 | 9,020 | 8,680 | 8,780 | -2.66% | 176,500 | 2105億4440万 | +10.89% | 28.44 | 7.24 |
| 05/01 | 9,000 | 9,120 | 8,910 | 9,020 | +0.67% | 142,500 | 2162億9960万 | +14.83% | 29.22 | 7.44 |
| 04/30 | 8,900 | 9,010 | 8,830 | 8,960 | +0.22% | 157,000 | 2148億6080万 | +15.14% | 29.03 | 7.39 |
| 04/28 | 8,520 | 8,950 | 8,500 | 8,940 | +3.95% | 354,800 | 2143億8120万 | +15.95% | 28.96 | 7.38 |
| 04/25 | 8,540 | 8,670 | 8,330 | 8,600 | -0.35% | 269,200 | 2062億2800万 | +12.7% | 27.86 | 7.09 |
| 04/24 | 8,720 | 8,770 | 8,620 | 8,630 | -1.93% | 224,100 | 2069億4740万 | +14.18% | 27.96 | 7.12 |
| 04/23 | 8,800 | 8,910 | 8,760 | 8,800 | -1.68% | 170,000 | 2110億2400万 | +17.66% | 28.51 | 7.26 |
| 04/22 | 9,040 | 9,140 | 8,900 | 8,950 | -0.89% | 154,400 | 2146億2100万 | +21.03% | 28.99 | 7.38 |
| 04/21 | 8,890 | 9,140 | 8,890 | 9,030 | +2.03% | 202,400 | 2165億3940万 | +23.61% | 29.25 | 7.45 |
| 04/18 | 8,810 | 8,930 | 8,660 | 8,850 | +2.91% | 335,600 | 2122億2300万 | +22.66% | 28.67 | 7.3 |
| 04/17 | 8,640 | 8,680 | 8,480 | 8,600 | +0.35% | 185,400 | 2062億2800万 | +20.62% | 27.86 | 7.09 |
| 04/16 | 8,770 | 8,780 | 8,530 | 8,570 | -2.61% | 302,600 | 2055億860万 | +21.47% | 27.76 | 7.07 |
| 04/15 | 8,790 | 8,990 | 8,690 | 8,800 | 0% | 554,500 | 2110億2400万 | +26.29% | 28.51 | 7.26 |
| 04/14 | 8,330 | 8,800 | 8,180 | 8,800 | +17.65% | 941,200 | 2110億2400万 | +28.07% | 28.51 | 7.26 |
| 04/11 | 7,320 | 7,490 | 7,170 | 7,480 | +1.77% | 261,900 | 1793億7040万 | +10.29% | 24.23 | 6.17 |
| 04/10 | 6,920 | 7,350 | 6,820 | 7,350 | +10.36% | 313,000 | 1762億5300万 | +8.74% | 23.81 | 6.06 |
| 04/09 | 6,620 | 6,710 | 6,450 | 6,660 | +0.45% | 195,300 | 1597億680万 | -0.92% | 21.58 | 5.49 |
| 04/08 | 6,410 | 6,680 | 6,390 | 6,630 | +5.91% | 202,300 | 1589億8740万 | -1.25% | 21.48 | 5.47 |
| 04/07 | 6,060 | 6,380 | 5,980 | 6,260 | -1.57% | 324,700 | 1501億1480万 | -6.8% | 20.28 | 5.16 |
| 04/04 | 6,510 | 6,700 | 6,350 | 6,360 | -3.2% | 269,400 | 1525億1280万 | -5.47% | 20.6 | 5.25 |
| 04/03 | 6,510 | 6,590 | 6,510 | 6,570 | -2.09% | 108,600 | 1575億4860万 | -2.48% | 21.28 | 5.42 |
| 04/02 | 6,780 | 6,830 | 6,630 | 6,710 | +0.15% | 136,800 | 1609億580万 | -0.58% | 21.74 | 5.54 |
| 04/01 | 6,900 | 6,930 | 6,700 | 6,700 | -3.46% | 125,700 | 1606億6600万 | -0.84% | 21.7 | 5.53 |
| 03/31 | 6,930 | 7,040 | 6,840 | 6,940 | -0.43% | 179,100 | 1664億2120万 | +2.51% | 22.48 | 5.73 |
| 03/28 | 7,240 | 7,240 | 6,900 | 6,970 | -3.19% | 138,700 | 1671億4060万 | +2.97% | 22.58 | 5.75 |
| 03/27 | 7,150 | 7,270 | 7,150 | 7,200 | +0.28% | 97,700 | 1726億5600万 | +6.37% | 23.32 | 5.94 |
| 03/26 | 7,140 | 7,200 | 7,100 | 7,180 | +0.14% | 107,100 | 1721億7640万 | +6.12% | 23.26 | 5.92 |
| 03/25 | 6,980 | 7,170 | 6,960 | 7,170 | +3.02% | 164,300 | 1719億3660万 | +5.97% | 23.23 | 5.92 |
| 03/24 | 6,830 | 6,980 | 6,800 | 6,960 | +2.65% | 115,300 | 1669億80万 | +2.82% | 22.55 | 5.74 |
| 03/21 | 6,670 | 6,790 | 6,650 | 6,780 | +1.95% | 79,800 | 1625億8440万 | -0.04% | 21.96 | 5.59 |
| 03/19 | 6,740 | 6,840 | 6,600 | 6,650 | -0.75% | 131,200 | 1594億6700万 | -2.22% | 21.54 | 5.49 |
| 03/18 | 6,700 | 6,870 | 6,680 | 6,700 | 0% | 174,000 | 1606億6600万 | -1.8% | 21.7 | 5.53 |
| 03/17 | 6,830 | 6,830 | 6,700 | 6,700 | -1.18% | 102,100 | 1606億6600万 | -2.05% | 21.7 | 5.53 |
| 03/14 | 6,760 | 6,810 | 6,720 | 6,780 | +0.59% | 96,800 | 1625億8440万 | -1.18% | 21.96 | 5.59 |
| 03/13 | 6,660 | 6,850 | 6,610 | 6,740 | +0.3% | 127,000 | 1616億2520万 | -1.86% | 21.83 | 5.56 |
| 03/12 | 6,480 | 6,780 | 6,450 | 6,720 | +5.16% | 193,700 | 1611億4560万 | -2.21% | 21.77 | 5.54 |
| 03/11 | 6,220 | 6,440 | 6,140 | 6,390 | +0.31% | 164,000 | 1532億3220万 | -7.16% | 20.7 | 5.27 |
| 03/10 | 6,870 | 6,870 | 6,360 | 6,370 | -3.34% | 225,400 | 1527億5260万 | -7.83% | 20.64 | 5.26 |
| 03/07 | 6,860 | 6,880 | 6,590 | 6,590 | -4.49% | 136,600 | 1580億2820万 | -4.95% | 21.35 | 5.44 |
| 03/06 | 6,600 | 6,930 | 6,510 | 6,900 | +7.48% | 232,700 | 1654億6200万 | -0.66% | 22.35 | 5.69 |
| 03/05 | 6,440 | 6,460 | 6,280 | 6,420 | -0.62% | 164,900 | 1539億5160万 | -7.51% | 20.8 | 5.3 |
| 03/04 | 6,660 | 6,670 | 6,330 | 6,460 | -3.58% | 218,100 | 1549億1080万 | -7% | 20.93 | 5.33 |
| 03/03 | 6,500 | 6,720 | 6,500 | 6,700 | +2.29% | 126,900 | 1606億6600万 | -3.58% | 21.7 | 5.53 |
| 02/28 | 6,550 | 6,620 | 6,500 | 6,550 | -0.3% | 105,000 | 1570億6900万 | -5.65% | 21.22 | 5.4 |
| 02/27 | 6,830 | 6,830 | 6,550 | 6,570 | -4.37% | 181,500 | 1575億4860万 | -5.33% | 21.28 | 5.42 |
| 02/26 | 6,840 | 6,910 | 6,780 | 6,870 | -0.58% | 118,500 | 1647億4260万 | -1.01% | 22.26 | 5.67 |
| 02/25 | 7,000 | 7,000 | 6,910 | 6,910 | -1.85% | 88,900 | 1657億180万 | -0.14% | 22.39 | 5.7 |
| 02/21 | 6,930 | 7,090 | 6,920 | 7,040 | +1.88% | 90,900 | 1688億1920万 | +2.04% | 22.81 | 5.81 |
| 02/20 | 6,960 | 7,090 | 6,860 | 6,910 | -0.86% | 93,200 | 1657億180万 | +0.44% | 22.39 | 5.7 |
| 02/19 | 7,100 | 7,110 | 6,970 | 6,970 | -2.11% | 92,900 | 1671億4060万 | +1.37% | 22.58 | 5.75 |
| 02/18 | 7,160 | 7,200 | 7,100 | 7,120 | -0.97% | 65,600 | 1707億3760万 | +3.7% | 23.07 | 5.87 |
| 02/17 | 7,180 | 7,250 | 7,180 | 7,190 | -0.69% | 71,700 | 1724億1620万 | +4.89% | 23.29 | 5.93 |
| 02/14 | 7,300 | 7,310 | 7,240 | 7,240 | -0.82% | 50,600 | 1736億1520万 | +5.83% | 23.45 | 5.97 |
| 02/13 | 7,260 | 7,330 | 7,190 | 7,300 | +0.97% | 78,000 | 1750億5400万 | +6.94% | 23.65 | 6.02 |
| 02/12 | 7,230 | 7,340 | 7,220 | 7,230 | +0.28% | 88,300 | 1733億7540万 | +6.48% | 23.42 | 5.96 |
| 02/10 | 7,110 | 7,300 | 7,100 | 7,210 | +1.41% | 108,400 | 1728億9580万 | +6.74% | 23.36 | 5.95 |
| 02/07 | 7,230 | 7,320 | 7,110 | 7,110 | -1.66% | 160,300 | 1704億9780万 | +5.74% | 23.03 | 5.87 |
| 02/06 | 7,050 | 7,250 | 7,040 | 7,230 | +4.03% | 241,600 | 1733億7540万 | +7.94% | 23.42 | 5.96 |
| 02/05 | 6,840 | 6,950 | 6,800 | 6,950 | +1.31% | 110,300 | 1666億6100万 | +4.23% | 22.51 | 5.73 |
| 02/04 | 7,030 | 7,030 | 6,810 | 6,860 | -1.72% | 119,500 | 1645億280万 | +3.14% | 22.22 | 5.66 |
| 02/03 | 7,050 | 7,050 | 6,940 | 6,980 | -1.55% | 118,700 | 1673億8040万 | +5.18% | 22.61 | 5.76 |
| 01/31 | 7,000 | 7,120 | 6,980 | 7,090 | +2.46% | 147,000 | 1700億1820万 | +7.05% | 22.97 | 5.85 |
| 01/30 | 6,820 | 6,980 | 6,800 | 6,920 | 0% | 138,800 | 1659億4160万 | +4.78% | 22.42 | 5.71 |
| 01/29 | 6,770 | 6,940 | 6,730 | 6,920 | +2.22% | 193,300 | 1659億4160万 | +5.14% | 22.42 | 5.71 |
| 01/28 | 6,580 | 6,790 | 6,580 | 6,770 | +3.36% | 164,200 | 1623億4460万 | +3.23% | 21.93 | 5.59 |
| 01/27 | 6,520 | 6,600 | 6,520 | 6,550 | +0.31% | 119,500 | 1570億6900万 | +0.26% | 21.22 | 5.4 |
| 01/24 | 6,500 | 6,570 | 6,440 | 6,530 | +0.15% | 113,200 | 1565億8940万 | +0.12% | 21.15 | 5.39 |
| 01/23 | 6,510 | 6,610 | 6,510 | 6,520 | 0% | 128,400 | 1563億4960万 | +0.11% | 21.12 | 5.38 |
| 01/22 | 6,600 | 6,610 | 6,470 | 6,520 | -0.76% | 105,800 | 1563億4960万 | +0.15% | 21.12 | 5.38 |
| 01/21 | 6,340 | 6,620 | 6,280 | 6,570 | +3.14% | 216,300 | 1575億4860万 | +1.03% | 21.28 | 5.42 |
| 01/20 | 6,360 | 6,410 | 6,210 | 6,370 | -0.16% | 199,400 | 1527億5260万 | -1.88% | 20.64 | 5.26 |
| 01/17 | 6,440 | 6,460 | 6,240 | 6,380 | -2.74% | 229,900 | 1529億9240万 | -1.69% | 20.67 | 5.26 |
| 01/16 | 6,800 | 6,890 | 6,560 | 6,560 | -3.53% | 165,900 | 1573億880万 | +1.09% | 21.25 | 5.41 |
| 01/15 | 6,680 | 6,920 | 6,660 | 6,800 | +1.19% | 230,900 | 1630億6400万 | +5.02% | 22.03 | 5.61 |
| 01/14 | 6,760 | 6,880 | 6,480 | 6,720 | -2.04% | 457,500 | 1611億4560万 | +4.22% | 21.77 | 5.54 |
| 01/10 | 6,800 | 6,910 | 6,740 | 6,860 | +0.29% | 224,900 | 1645億280万 | +6.72% | 22.22 | 5.66 |
| 01/09 | 6,860 | 6,880 | 6,730 | 6,840 | -0.44% | 211,700 | 1640億2320万 | +6.98% | 22.16 | 5.64 |
| 01/08 | 6,700 | 6,890 | 6,610 | 6,870 | +7.68% | 406,100 | 1647億4260万 | +7.95% | 22.26 | 5.67 |
| 01/07 | 6,400 | 6,500 | 6,370 | 6,380 | +0.31% | 111,700 | 1529億9240万 | +0.71% | 20.67 | 5.26 |
| 01/06 | 6,500 | 6,620 | 6,360 | 6,360 | -1.24% | 209,900 | 1525億1280万 | +0.47% | 20.6 | 5.25 |
| 2024 | ||||||||||
| 12/30 | 6,470 | 6,490 | 6,380 | 6,440 | -0.46% | 118,100 | 1544億3120万 | +1.77% | 20.86 | 5.31 |
| 12/27 | 6,500 | 6,500 | 6,380 | 6,470 | +0.15% | 102,800 | 1551億5060万 | +2.32% | 20.96 | 5.34 |
| 12/26 | 6,540 | 6,540 | 6,440 | 6,460 | -1.07% | 91,500 | 1549億1080万 | +2.25% | 20.93 | 5.33 |
| 12/25 | 6,530 | 6,570 | 6,430 | 6,530 | +0.46% | 132,600 | 1565億8940万 | +3.4% | 21.15 | 5.39 |
| 12/24 | 6,600 | 6,600 | 6,440 | 6,500 | -2.26% | 161,000 | 1558億7000万 | +3.03% | 21.06 | 5.36 |
| 12/23 | 6,690 | 6,750 | 6,600 | 6,650 | +0.45% | 112,300 | 1594億6700万 | +5.4% | 21.54 | 5.49 |
| 12/20 | 6,340 | 6,710 | 6,300 | 6,620 | +4.25% | 266,600 | 1587億4760万 | +5.08% | 21.45 | 5.46 |
| 12/19 | 6,310 | 6,390 | 6,290 | 6,350 | +0.32% | 108,500 | 1522億7300万 | +0.94% | 20.57 | 5.24 |
| 12/18 | 6,180 | 6,400 | 6,130 | 6,330 | +2.93% | 139,800 | 1517億9340万 | +0.57% | 20.51 | 5.22 |
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 | |
| 2007年 8月期 | 850 1,700 10/6 | 332 8/30 | 406,000 203,000 9/7 | - | - | +15.03% 10/6 | -45.26% 9/20 |
| 2008年 8月期 | 388 10/19 | 90 8/28 | 1,336,000 6/25 | - | - | +49.61% 10/19 | -31.71% 10/8 |
| 2009年 8月期 | 153 8/19 | 39 2/9 | 117,000 6/26 | - | - | +58.43% 6/4 | -33.08% 10/10 |
| 2010年 8月期 | 540 3/1 | 119 9/4 | 744,000 2/16 | - | - | +66.95% 11/4 | -24.53% 5/26 |
| 2011年 8月期 | 649 8/31 | 293 3/15 | 354,000 11/8 | 132億9152万 | 60億64万 | +33.14% 11/10 | -36.13% 3/15 |
| 2012年 8月期 | 1,880 8/7 | 512 9/15 | 1,385,000 8/9 | 385億240万 | 104億8576万 | +30.48% 10/21 | -11.74% 5/24 |
| 2013年 8月期 | 6,020 5/13 | 1,637 9/21 | 1,310,800 8/14 | 1232億8960万 | 335億2576万 | +29.83% 10/25 | -20.95% 8/15 |
| 2014年 8月期 | 5,050 1/10 | 2,281 2/7 | 2,492,200 2/7 | 1210億9900万 | 546億9838万 | +18.62% 10/25 | -39.11% 2/7 |
| 2015年 8月期 | 6,460 8/5 | 2,203 10/22 | 922,500 3/9 | 1549億1080万 | 528億2794万 | +19.63% 3/10 | -20.55% 10/22 |
| 2016年 8月期 | 5,810 10/6 | 3,450 6/24 | 546,400 12/7 | 1393億2380万 | 827億3100万 | +16.08% 2/2 | -17.02% 4/6 |
| 2017年 8月期 | 6,850 8/2 | 4,205 9/15 | 253,900 7/18 | 1642億6300万 | 1008億3590万 | +13.8% 1/11 | -8.5% 12/2 |
| 2018年 8月期 | 7,090 10/2 | 4,730 1/12 | 698,000 1/9 | 1700億1820万 | 1134億2540万 | +10.62% 6/18 | -14.75% 1/12 |
| 2019年 8月期 | 7,120 12/3 | 5,040 1/11 | 370,800 1/11 | 1707億3760万 | 1208億5920万 | +12.99% 10/16 | -14.92% 12/25 |
| 2020年 8月期 | 8,040 2/6 | 4,960 4/6 | 257,300 8/27 | 1927億9920万 | 1189億4080万 | +16.54% 5/19 | -21.46% 3/16 |
| 2021年 8月期 | 8,890 4/14 | 6,330 1/14 | 430,500 8/27 | 2131億8220万 | 1517億9340万 | +10.87% 9/14 | -10.89% 7/19 |
| 2022年 8月期 | 8,310 9/27 | 3,480 7/27 | 652,300 7/14 | 1992億7380万 | 834億5040万 | +15.34% 8/18 | -17.23% 4/13 |
| 2023年 8月期 | 5,090 10/17 | 2,909 4/28 | 1,344,800 7/18 | 1220億5820万 | 697億5782万 | +15.76% 7/19 | -17.55% 1/17 |
| 2024年 8月期 | 5,240 8/30 | 3,035 10/4 | 1,042,800 4/15 | 1256億5520万 | 727億7930万 | +24.7% 10/25 | -21.27% 4/16 |
| 最新 | 8,780 2025/5/21 | 178,900 | 2105億4440万 | -0.3% 8,806 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 748%（8.48倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 313%（4.13倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/05/21 vs 2024/12/30
- 36%（1.36倍）
- 過去安値
39円（2009/02/09） - 22413%（225.13倍）
8,780円（5/21）