株価チャート
株価
5/2
- 前日 (5/1)
- 1,529
- 始値
- 1,521
- 高値
- 1,540
- 安値
- 1,517
- 終値 +0.52%
- 1,537
- 出来高 +29.23%
- 435,000
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,526 - 株価（25日）
移動平均値 - +2.33%
1,502 - 出来高（5日）
移動平均値 - -44.45%
783,140
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,521 | 1,540 | 1,517 | 1,537 | +0.52% | 435,000 | 2891億8086万 | +2.33% | 15.48 | 1.68 |
| 05/01 | 1,525 | 1,529 | 1,514 | 1,529 | -0.2% | 336,600 | 2876億7569万 | +1.53% | 15.4 | 1.67 |
| 04/30 | 1,534 | 1,538 | 1,519 | 1,532 | -0.07% | 595,500 | 2882億4013万 | +1.52% | 15.43 | 1.67 |
| 04/28 | 1,501 | 1,535 | 1,498 | 1,533 | +2.34% | 1,895,100 | 2884億2828万 | +1.46% | 15.44 | 1.67 |
| 04/25 | 1,488 | 1,508 | 1,484 | 1,498 | +1.63% | 653,500 | 2818億4316万 | -0.99% | 15.09 | 1.63 |
| 04/24 | 1,485 | 1,487 | 1,469 | 1,474 | -0.87% | 459,400 | 2773億2765万 | -2.77% | 14.85 | 1.61 |
| 04/23 | 1,474 | 1,489 | 1,468 | 1,487 | +1.92% | 633,700 | 2797億7355万 | -2.17% | 14.98 | 1.62 |
| 04/22 | 1,460 | 1,470 | 1,449 | 1,459 | -0.07% | 464,500 | 2745億545万 | -4.27% | 14.69 | 1.59 |
| 04/21 | 1,462 | 1,488 | 1,458 | 1,460 | -1.35% | 638,500 | 2746億9360万 | -4.45% | 14.7 | 1.59 |
| 04/18 | 1,468 | 1,488 | 1,465 | 1,480 | +0.34% | 486,000 | 2784億5652万 | -3.39% | 14.91 | 1.61 |
| 04/17 | 1,486 | 1,493 | 1,468 | 1,475 | +0.07% | 721,500 | 2775億1579万 | -3.97% | 14.86 | 1.61 |
| 04/16 | 1,511 | 1,520 | 1,473 | 1,474 | -3.91% | 996,200 | 2773億2765万 | -4.29% | 14.85 | 1.61 |
| 04/15 | 1,550 | 1,561 | 1,528 | 1,534 | -1.03% | 627,700 | 2886億1643万 | -0.71% | 15.45 | 1.67 |
| 04/14 | 1,540 | 1,565 | 1,507 | 1,550 | +4.94% | 1,208,100 | 2916億2677万 | +0.13% | 15.61 | 1.69 |
| 04/11 | 1,497 | 1,562 | 1,455 | 1,477 | -1.47% | 2,635,300 | 2778億9209万 | -4.71% | 14.88 | 1.61 |
| 04/10 | 1,487 | 1,503 | 1,454 | 1,499 | +4.97% | 877,900 | 2820億3130万 | -3.73% | 15.1 | 1.63 |
| 04/09 | 1,450 | 1,467 | 1,407 | 1,428 | -3.38% | 1,095,800 | 2686億7292万 | -8.58% | 14.38 | 1.56 |
| 04/08 | 1,448 | 1,487 | 1,435 | 1,478 | +5.65% | 751,200 | 2780億8023万 | -5.86% | 14.89 | 1.61 |
| 04/07 | 1,395 | 1,429 | 1,355 | 1,399 | -5.02% | 904,800 | 2632億1667万 | -11.17% | 14.09 | 1.53 |
| 04/04 | 1,514 | 1,516 | 1,464 | 1,473 | -3.85% | 658,700 | 2771億3950万 | -6.95% | 14.84 | 1.61 |
| 04/03 | 1,500 | 1,539 | 1,492 | 1,532 | +0.99% | 812,900 | 2882億4013万 | -3.59% | 15.43 | 1.67 |
| 04/02 | 1,546 | 1,550 | 1,514 | 1,517 | -1.88% | 624,100 | 2854億1794万 | -4.77% | 15.28 | 1.65 |
| 04/01 | 1,575 | 1,575 | 1,546 | 1,546 | -1.21% | 575,700 | 2908億7418万 | -3.19% | 15.57 | 1.69 |
| 03/31 | 1,601 | 1,605 | 1,565 | 1,565 | -3.57% | 580,200 | 2944億4896万 | -2.25% | 15.76 | 1.71 |
| 03/28 | 1,618 | 1,629 | 1,608 | 1,623 | -0.43% | 499,100 | 3053億6145万 | +1.25% | 16.35 | 1.77 |
| 03/27 | 1,600 | 1,633 | 1,599 | 1,630 | +1.43% | 650,300 | 3066億7847万 | +1.68% | 16.42 | 1.78 |
| 03/26 | 1,591 | 1,610 | 1,586 | 1,607 | +1.77% | 533,100 | 3023億5111万 | +0.19% | 16.19 | 1.75 |
| 03/25 | 1,578 | 1,589 | 1,570 | 1,579 | +0.13% | 365,700 | 2970億8301万 | -1.68% | 15.9 | 1.72 |
| 03/24 | 1,591 | 1,591 | 1,569 | 1,577 | -0.44% | 288,900 | 2967億672万 | -1.93% | 15.88 | 1.72 |
| 03/21 | 1,574 | 1,593 | 1,570 | 1,584 | +0.64% | 626,200 | 2980億2374万 | -1.68% | 15.95 | 1.73 |
| 03/19 | 1,565 | 1,583 | 1,564 | 1,574 | -0.13% | 272,300 | 2961億4228万 | -2.48% | 15.85 | 1.72 |
| 03/18 | 1,574 | 1,582 | 1,565 | 1,576 | +0.96% | 342,800 | 2965億1857万 | -2.54% | 15.87 | 1.72 |
| 03/17 | 1,573 | 1,581 | 1,554 | 1,561 | -0.13% | 314,200 | 2936億9638万 | -3.7% | 15.72 | 1.7 |
| 03/14 | 1,551 | 1,567 | 1,548 | 1,563 | -0.32% | 521,300 | 2940億7267万 | -3.87% | 15.74 | 1.7 |
| 03/13 | 1,605 | 1,607 | 1,561 | 1,568 | -1.45% | 683,800 | 2950億1340万 | -3.74% | 15.79 | 1.71 |
| 03/12 | 1,600 | 1,600 | 1,584 | 1,591 | -0.19% | 463,700 | 2993億4076万 | -2.51% | 16.02 | 1.73 |
| 03/11 | 1,600 | 1,600 | 1,574 | 1,594 | -0.56% | 719,400 | 2999億520万 | -2.45% | 16.05 | 1.74 |
| 03/10 | 1,615 | 1,617 | 1,588 | 1,603 | +0.06% | 511,500 | 3015億9852万 | -2.08% | 16.14 | 1.75 |
| 03/07 | 1,634 | 1,641 | 1,597 | 1,602 | -2.67% | 735,100 | 3014億1037万 | -2.38% | 16.13 | 1.75 |
| 03/06 | 1,631 | 1,661 | 1,631 | 1,646 | +1.35% | 734,000 | 3096億8881万 | +0.24% | 16.58 | 1.79 |
| 03/05 | 1,650 | 1,658 | 1,619 | 1,624 | -0.49% | 794,600 | 3055億4959万 | -1.1% | 16.36 | 1.77 |
| 03/04 | 1,607 | 1,648 | 1,604 | 1,632 | +0.8% | 684,400 | 3070億5476万 | -0.61% | 16.44 | 1.78 |
| 03/03 | 1,592 | 1,628 | 1,591 | 1,619 | +1.31% | 559,900 | 3046億886万 | -1.4% | 16.31 | 1.77 |
| 02/28 | 1,599 | 1,617 | 1,584 | 1,598 | -0.44% | 626,200 | 3006億5779万 | -2.62% | 16.09 | 1.74 |
| 02/27 | 1,623 | 1,633 | 1,599 | 1,605 | -2.25% | 2,281,800 | 3019億7481万 | -2.25% | 16.17 | 1.75 |
| 02/26 | 1,615 | 1,646 | 1,607 | 1,642 | +1.17% | 2,769,300 | 3089億3623万 | -0.12% | 16.54 | 1.79 |
| 02/25 | 1,618 | 1,637 | 1,615 | 1,623 | -0.86% | 1,706,200 | 3053億6145万 | -1.16% | 16.35 | 1.77 |
| 02/21 | 1,606 | 1,648 | 1,603 | 1,637 | +1.61% | 1,503,500 | 3079億9549万 | -0.24% | 16.49 | 1.78 |
| 02/20 | 1,636 | 1,650 | 1,609 | 1,611 | -1.53% | 1,793,200 | 3031億369万 | -1.83% | 16.23 | 1.76 |
| 02/19 | 1,639 | 1,643 | 1,614 | 1,636 | -0.73% | 1,009,800 | 3078億735万 | -0.37% | 16.48 | 1.78 |
| 02/18 | 1,642 | 1,652 | 1,635 | 1,648 | +0.18% | 611,700 | 3100億6510万 | +0.12% | 16.6 | 1.8 |
| 02/17 | 1,640 | 1,661 | 1,640 | 1,645 | +0.18% | 1,084,600 | 3095億67万 | -0.18% | 16.57 | 1.79 |
| 02/14 | 1,664 | 1,665 | 1,637 | 1,642 | -1.14% | 772,200 | 3089億3623万 | -0.55% | 16.54 | 1.79 |
| 02/13 | 1,641 | 1,671 | 1,641 | 1,661 | +1.28% | 814,300 | 3125億1101万 | +0.42% | 16.73 | 1.81 |
| 02/12 | 1,659 | 1,667 | 1,634 | 1,640 | -1.26% | 854,500 | 3085億5993万 | -0.91% | 16.52 | 1.79 |
| 02/10 | 1,660 | 1,673 | 1,657 | 1,661 | -0.36% | 755,100 | 3125億1101万 | +0.24% | 16.73 | 1.81 |
| 02/07 | 1,686 | 1,698 | 1,663 | 1,667 | -1.01% | 659,900 | 3136億3988万 | +0.48% | 16.79 | 1.82 |
| 02/06 | 1,674 | 1,695 | 1,660 | 1,684 | +3.06% | 870,900 | 3168億3837万 | +1.38% | 16.96 | 1.84 |
| 02/05 | 1,643 | 1,655 | 1,626 | 1,634 | -0.79% | 600,500 | 3074億3106万 | -1.68% | 16.46 | 1.78 |
| 02/04 | 1,663 | 1,690 | 1,647 | 1,647 | -0.42% | 569,800 | 3098億7696万 | -1.02% | 16.59 | 1.8 |
| 02/03 | 1,650 | 1,664 | 1,642 | 1,654 | -1.19% | 773,400 | 3111億9398万 | -0.78% | 16.66 | 1.8 |
| 01/31 | 1,689 | 1,696 | 1,671 | 1,674 | -0.89% | 685,000 | 3149億5691万 | +0.3% | 16.86 | 1.82 |
| 01/30 | 1,645 | 1,689 | 1,644 | 1,689 | +3.05% | 749,900 | 3177億7910万 | +1.14% | 17.01 | 1.84 |
| 01/29 | 1,644 | 1,645 | 1,622 | 1,639 | 0% | 581,900 | 3083億7179万 | -1.97% | 16.51 | 1.79 |
| 01/28 | 1,626 | 1,652 | 1,624 | 1,639 | +0.43% | 547,100 | 3083億7179万 | -2.21% | 16.51 | 1.79 |
| 01/27 | 1,620 | 1,635 | 1,606 | 1,632 | +1.05% | 730,900 | 3070億5476万 | -2.86% | 16.44 | 1.78 |
| 01/24 | 1,625 | 1,627 | 1,608 | 1,615 | +0.25% | 452,200 | 3038億5628万 | -4.15% | 16.27 | 1.76 |
| 01/23 | 1,613 | 1,618 | 1,605 | 1,611 | -0.56% | 525,400 | 3031億369万 | -4.79% | 16.23 | 1.76 |
| 01/22 | 1,626 | 1,633 | 1,612 | 1,620 | -1.04% | 533,400 | 3047億9701万 | -4.71% | 16.32 | 1.77 |
| 01/21 | 1,639 | 1,647 | 1,625 | 1,637 | +1.61% | 605,100 | 3079億9549万 | -4.04% | 16.49 | 1.78 |
| 01/20 | 1,582 | 1,623 | 1,575 | 1,611 | +1% | 646,200 | 3031億369万 | -5.84% | 16.23 | 1.76 |
| 01/17 | 1,615 | 1,616 | 1,574 | 1,595 | -1.73% | 1,017,600 | 3000億9335万 | -7.16% | 16.06 | 1.74 |
| 01/16 | 1,673 | 1,688 | 1,623 | 1,623 | -1.81% | 1,146,400 | 3053億6145万 | -5.86% | 16.35 | 1.77 |
| 01/15 | 1,723 | 1,761 | 1,645 | 1,653 | -4.17% | 1,457,800 | 3110億584万 | -4.28% | 16.65 | 1.8 |
| 01/14 | 1,729 | 1,740 | 1,684 | 1,725 | +0.88% | 1,483,500 | 3245億5237万 | -0.17% | 17.37 | 1.88 |
| 01/10 | 1,700 | 1,711 | 1,684 | 1,710 | -0.29% | 623,700 | 3217億3017万 | -0.93% | 17.22 | 1.86 |
| 01/09 | 1,703 | 1,721 | 1,691 | 1,715 | +0.53% | 615,400 | 3226億7091万 | -0.52% | 17.27 | 1.87 |
| 01/08 | 1,680 | 1,716 | 1,666 | 1,706 | +1.19% | 798,500 | 3209億7759万 | -0.93% | 17.18 | 1.86 |
| 01/07 | 1,689 | 1,707 | 1,686 | 1,686 | 0% | 572,600 | 3172億1466万 | -1.98% | 16.98 | 1.84 |
| 01/06 | 1,725 | 1,740 | 1,686 | 1,686 | -1.52% | 702,400 | 3172億1466万 | -1.86% | 16.98 | 1.84 |
| 2024 | ||||||||||
| 12/30 | 1,728 | 1,730 | 1,700 | 1,712 | -1.04% | 394,000 | 3221億647万 | -0.29% | 17.24 | 1.87 |
| 12/27 | 1,710 | 1,730 | 1,697 | 1,730 | +1.23% | 477,000 | 3254億9310万 | +0.93% | 17.42 | 1.89 |
| 12/26 | 1,691 | 1,714 | 1,673 | 1,709 | +1.18% | 549,200 | 3215億4203万 | -0.06% | 17.21 | 1.86 |
| 12/25 | 1,710 | 1,710 | 1,666 | 1,689 | -0.88% | 481,000 | 3177億7910万 | -1.05% | 17.01 | 1.84 |
| 12/24 | 1,700 | 1,718 | 1,698 | 1,704 | -0.18% | 392,700 | 3206億130万 | -0.12% | 17.16 | 1.86 |
| 12/23 | 1,716 | 1,719 | 1,695 | 1,707 | -0.41% | 356,200 | 3211億6574万 | +0.18% | 17.19 | 1.86 |
| 12/20 | 1,734 | 1,734 | 1,695 | 1,714 | -1.27% | 619,600 | 3224億8276万 | +0.53% | 17.26 | 1.87 |
| 12/19 | 1,715 | 1,736 | 1,707 | 1,736 | +0.75% | 358,800 | 3266億2198万 | +1.88% | 17.48 | 1.89 |
| 12/18 | 1,759 | 1,759 | 1,723 | 1,723 | -1.15% | 274,600 | 3241億7608万 | +1.29% | 17.35 | 1.88 |
| 12/17 | 1,765 | 1,782 | 1,738 | 1,743 | -1.25% | 376,300 | 3279億3900万 | +2.59% | 17.55 | 1.9 |
| 12/16 | 1,790 | 1,797 | 1,758 | 1,765 | -1.67% | 368,800 | 3320億7822万 | +3.95% | 17.78 | 1.92 |
| 12/13 | 1,794 | 1,813 | 1,788 | 1,795 | -0.17% | 400,300 | 3377億2261万 | +5.96% | 18.08 | 1.96 |
| 12/12 | 1,795 | 1,805 | 1,779 | 1,798 | +0.95% | 430,200 | 3382億8705万 | +6.45% | 18.11 | 1.96 |
| 12/11 | 1,778 | 1,804 | 1,771 | 1,781 | +0.56% | 482,700 | 3350億8856万 | +5.76% | 17.94 | 1.94 |
| 12/10 | 1,778 | 1,779 | 1,744 | 1,771 | -0.51% | 471,200 | 3332億710万 | +5.48% | 17.84 | 1.93 |
| 12/09 | 1,744 | 1,797 | 1,711 | 1,780 | +2.06% | 983,700 | 3349億42万 | +6.21% | 17.93 | 1.94 |
| 12/06 | 1,690 | 1,755 | 1,687 | 1,744 | +3.75% | 976,700 | 3281億2715万 | +4.31% | 17.57 | 1.9 |
| 12/05 | 1,678 | 1,682 | 1,664 | 1,681 | +0.18% | 330,600 | 3162億7393万 | +0.6% | 16.93 | 1.83 |
| 12/04 | 1,678 | 1,689 | 1,652 | 1,678 | -0.12% | 472,000 | 3157億949万 | +0.36% | 16.9 | 1.83 |
| 12/03 | 1,668 | 1,695 | 1,667 | 1,680 | +0.96% | 418,500 | 3160億8579万 | +0.54% | 16.92 | 1.83 |
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 | 710 71,000 6/17 | 551 55,100 8/29 | 892,800 8,928 8/25 | - | - | +4.27% 7/25 | -26.04% 9/11 |
| 2009年 8月期 | 564 56,400 9/1 | 163 16,300 1/26 | 6,709,800 67,098 1/20 | - | - | +28.91% 3/25 | -38.19% 1/26 |
| 2010年 8月期 | 374 37,400 9/1 | 296 29,600 11/30 | 2,506,800 25,068 8/27 | - | - | +8.5% 4/9 | -11.19% 9/1 |
| 2011年 8月期 | 517 51,700 7/20 | 250 25,000 3/15 | 2,026,600 20,266 8/26 | 891億629万 | 430億8815万 | +18% 7/19 | -15.55% 3/15 |
| 2012年 8月期 | 455 45,450 2/10 | 371 37,150 5/31 37,100 5/24 | 1,823,400 18,234 5/11 | 783億3425万 | 639億4281万 | +4.49% 6/21 | -7.04% 9/5 |
| 2013年 8月期 | 510 51,000 8/6 51,000 8/2 | 383 38,250 9/7 38,250 9/6 他2件 | 2,331,600 23,316 7/12 | 878億9982万 | 659億2486万 | +12.45% 7/18 | -10.13% 8/29 |
| 2014年 8月期 | 955 8/29 | 424 42,400 9/2 | 2,743,000 8/27 | 1645億9673万 | 730億7750万 | +18.63% 4/23 | -3.68% 2/4 |
| 2015年 8月期 | 1,641 7/7 | 924 9/1 | 4,039,700 10/7 | 2846億7695万 | 1592億5380万 | +21.49% 12/26 | -21.17% 8/25 |
| 2016年 8月期 | 1,193 12/8 | 802 8/31 | 4,381,700 2/29 | 2176億9716万 | 1463億4796万 | +12.81% 4/13 | -13.07% 2/24 |
| 2017年 8月期 | 1,341 8/10 | 816 9/1 | 3,054,400 8/28 | 2447億402万 | 1489億267万 | +10.96% 12/15 | -9.41% 4/6 |
| 2018年 8月期 | 1,942 4/11 | 1,215 9/22 | 4,608,300 2/23 | 3638億6341万 | 2217億1169万 | +14.27% 12/12 | -15.21% 8/16 |
| 2019年 8月期 | 1,724 12/11 | 996 8/6 | 3,825,900 2/4 | 3243億6422万 | 1873億9371万 | +9.73% 12/5 | -15.82% 12/25 |
| 2020年 8月期 | 1,367 1/15 | 736 3/13 | 3,344,800 2/26 | 2571億9599万 | 1384億7567万 | +16.46% 5/11 | -25.94% 3/13 |
| 2021年 8月期 | 1,334 4/7 | 1,048 8/19 | 3,640,100 2/19 | 2509億8716万 | 1971億7732万 | +13.77% 10/12 | -8.28% 4/23 |
| 2022年 8月期 | 1,236 7/26 | 921 12/1 | 3,061,900 10/14 | 2325億4883万 | 1732億8274万 | +8.29% 9/29 | -7.86% 10/14 |
| 2023年 8月期 | 1,325 12/28 | 1,033 5/26 | 3,568,800 10/13 | 2492億9385万 | 1943億5513万 | +8.28% 12/8 | -6.8% 5/25 |
| 2024年 8月期 | 1,808 7/23 | 1,063 10/24 | 3,521,700 4/15 | 3401億6851万 | 1999億9952万 | +23.4% 4/15 | -10.35% 8/5 |
| 最新 | 1,537 2025/5/2 | 435,000 | 2891億8086万 | +2.33% 1,502 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/05/02 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
163円（2009/01/26） - 843%（9.43倍）
1,537円（5/2）