株価チャート
株価
5/9
- 前日 (5/8)
- 252
- 始値
- 254
- 高値
- 263
- 安値
- 253
- 終値 +2.78%
- 259
- 出来高 +928.57%
- 14,400
乖離率
- 株価（5日）
移動平均値 - +1.97%
254 - 株価（25日）
移動平均値 - +5.71%
245 - 出来高（5日）
移動平均値 - +121.54%
6,500
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 254 | 263 | 253 | 259 | +2.78% | 14,400 | 17億2745万 | +5.71% | 3.77 | 0.78 |
| 05/08 | 251 | 252 | 251 | 252 | +0.4% | 1,400 | 16億8076万 | +2.86% | 3.67 | 0.76 |
| 05/07 | 252 | 252 | 251 | 251 | -0.79% | 2,900 | 16億7409万 | +2.45% | 3.66 | 0.76 |
| 05/02 | 253 | 254 | 252 | 253 | 0% | 5,000 | 16億8743万 | +2.85% | 3.68 | 0.76 |
| 05/01 | 259 | 259 | 253 | 253 | -0.78% | 8,800 | 16億8743万 | +2.85% | 3.68 | 0.76 |
| 04/30 | 261 | 265 | 251 | 255 | -1.92% | 21,800 | 17億77万 | +3.24% | 3.71 | 0.77 |
| 04/28 | 250 | 260 | 250 | 260 | +2.36% | 13,900 | 17億3412万 | +5.26% | 3.79 | 0.78 |
| 04/25 | 255 | 263 | 251 | 254 | 0% | 27,700 | 16億9410万 | +2.83% | 3.7 | 0.77 |
| 04/24 | 266 | 266 | 254 | 254 | -2.68% | 27,500 | 16億9410万 | +2.42% | 3.7 | 0.77 |
| 04/23 | 256 | 272 | 248 | 261 | +4.4% | 199,200 | 17億4079万 | +4.82% | 3.8 | 0.79 |
| 04/22 | 242 | 265 | 242 | 250 | +3.31% | 233,400 | 16億6742万 | +0.4% | 3.64 | 0.75 |
| 04/21 | 251 | 255 | 240 | 242 | -3.59% | 19,900 | 16億1406万 | -2.81% | 3.52 | 0.73 |
| 04/18 | 247 | 255 | 247 | 251 | +1.62% | 6,300 | 16億7409万 | +0.4% | 3.66 | 0.76 |
| 04/17 | 255 | 255 | 246 | 247 | 0% | 45,600 | 16億4741万 | -1.2% | 3.6 | 0.75 |
| 04/16 | 253 | 287 | 245 | 247 | -3.89% | 202,300 | 16億4741万 | -1.2% | 3.6 | 0.75 |
| 04/15 | 258 | 270 | 244 | 257 | +1.18% | 37,400 | 17億1411万 | +2.8% | 3.74 | 0.78 |
| 04/14 | 245 | 256 | 235 | 254 | +8.09% | 86,300 | 16億9410万 | +1.6% | 3.7 | 0.77 |
| 04/11 | 234 | 239 | 221 | 235 | +0.43% | 31,200 | 15億6737万 | -6% | 3.42 | 0.71 |
| 04/10 | 229 | 234 | 226 | 234 | +7.83% | 3,100 | 15億6070万 | -6.77% | 3.41 | 0.71 |
| 04/09 | 217 | 219 | 214 | 217 | +0.46% | 3,800 | 14億4732万 | -13.89% | 3.16 | 0.65 |
| 04/08 | 214 | 221 | 210 | 216 | +8% | 17,100 | 14億4065万 | -14.96% | 3.15 | 0.65 |
| 04/07 | 194 | 210 | 188 | 200 | -13.42% | 36,500 | 13億3394万 | -21.88% | 2.91 | 0.6 |
| 04/04 | 243 | 244 | 230 | 231 | -5.71% | 14,100 | 15億4070万 | -10.47% | 3.36 | 0.7 |
| 04/03 | 250 | 253 | 244 | 245 | -3.54% | 16,300 | 16億3407万 | -5.77% | 3.57 | 0.74 |
| 04/02 | 257 | 257 | 254 | 254 | -1.17% | 2,400 | 16億9410万 | -2.68% | 3.7 | 0.77 |
| 04/01 | 258 | 258 | 257 | 257 | -0.39% | 1,000 | 17億1411万 | -1.91% | 3.74 | 0.78 |
| 03/31 | 264 | 264 | 258 | 258 | -4.09% | 6,300 | 17億2078万 | -1.53% | 3.76 | 0.78 |
| 03/28 | 265 | 269 | 259 | 269 | +3.07% | 16,500 | 17億9414万 | +2.28% | 3.92 | 0.81 |
| 03/27 | 264 | 269 | 261 | 261 | -1.14% | 3,900 | 17億4079万 | -0.76% | 3.8 | 0.79 |
| 03/26 | 263 | 270 | 262 | 264 | +0.38% | 2,800 | 17億6080万 | +0.38% | 3.85 | 0.8 |
| 03/25 | 265 | 265 | 263 | 263 | -0.75% | 1,600 | 17億5413万 | 0% | 3.83 | 0.79 |
| 03/24 | 268 | 268 | 265 | 265 | -0.75% | 2,300 | 17億6747万 | +0.76% | 3.86 | 0.8 |
| 03/21 | 268 | 268 | 267 | 267 | -0.37% | 600 | 17億8080万 | +1.14% | 3.89 | 0.81 |
| 03/19 | 262 | 268 | 262 | 268 | +2.29% | 700 | 17億8747万 | +1.52% | 3.9 | 0.81 |
| 03/18 | 261 | 263 | 260 | 262 | +1.16% | 1,900 | 17億4746万 | -0.76% | 3.82 | 0.79 |
| 03/17 | 259 | 261 | 258 | 259 | +0.78% | 4,900 | 17億2745万 | -1.89% | 3.77 | 0.78 |
| 03/14 | 257 | 257 | 256 | 257 | 0% | 800 | 17億1411万 | -3.02% | 3.74 | 0.78 |
| 03/13 | 261 | 261 | 257 | 257 | 0% | 1,800 | 17億1411万 | -3.38% | 3.74 | 0.78 |
| 03/12 | 257 | 257 | 257 | 257 | +1.18% | 1,100 | 17億1411万 | -3.38% | 3.74 | 0.78 |
| 03/11 | 253 | 254 | 250 | 254 | +0.79% | 2,200 | 16億9410万 | -4.87% | 3.7 | 0.77 |
| 03/10 | 254 | 255 | 251 | 252 | -0.79% | 3,600 | 16億8076万 | -5.62% | 3.67 | 0.76 |
| 03/07 | 255 | 256 | 251 | 254 | -0.78% | 5,100 | 16億9410万 | -5.22% | 3.7 | 0.77 |
| 03/06 | 260 | 261 | 243 | 256 | -1.54% | 15,500 | 17億744万 | -4.83% | 3.73 | 0.77 |
| 03/05 | 260 | 260 | 259 | 260 | 0% | 1,200 | 17億3412万 | -3.35% | 3.79 | 0.78 |
| 03/04 | 263 | 263 | 260 | 260 | -1.52% | 5,000 | 17億3412万 | -3.7% | 3.79 | 0.78 |
| 03/03 | 265 | 265 | 260 | 264 | -1.12% | 7,200 | 17億6080万 | -2.22% | 3.85 | 0.8 |
| 02/28 | 271 | 276 | 264 | 267 | -1.48% | 10,500 | 17億8080万 | -1.11% | 14.45 | 0.81 |
| 02/27 | 268 | 284 | 268 | 271 | +1.12% | 10,800 | 18億748万 | +0.37% | 14.66 | 0.82 |
| 02/26 | 270 | 272 | 268 | 268 | -1.47% | 2,000 | 17億8747万 | -0.74% | 14.5 | 0.81 |
| 02/25 | 272 | 275 | 272 | 272 | +0.37% | 3,100 | 18億1415万 | +0.74% | 14.72 | 0.82 |
| 02/21 | 268 | 271 | 265 | 271 | +1.5% | 2,300 | 18億748万 | +0.74% | 14.66 | 0.82 |
| 02/20 | 267 | 270 | 265 | 267 | -1.11% | 1,000 | 17億8080万 | -0.74% | 14.45 | 0.81 |
| 02/19 | 268 | 270 | 267 | 270 | 0% | 2,000 | 18億81万 | +0.37% | 14.61 | 0.81 |
| 02/18 | 267 | 270 | 266 | 270 | +0.75% | 3,300 | 18億81万 | +0.75% | 14.61 | 0.81 |
| 02/17 | 272 | 272 | 268 | 268 | -0.74% | 2,400 | 17億8747万 | 0% | 14.5 | 0.81 |
| 02/14 | 276 | 276 | 270 | 270 | -2.17% | 3,200 | 18億81万 | +0.75% | 14.61 | 0.81 |
| 02/13 | 268 | 276 | 268 | 276 | +2.6% | 800 | 18億4083万 | +2.99% | 14.94 | 0.83 |
| 02/12 | 265 | 269 | 265 | 269 | +1.51% | 1,600 | 17億9414万 | +0.37% | 14.56 | 0.81 |
| 02/10 | 276 | 276 | 262 | 265 | -3.64% | 16,300 | 17億6747万 | -0.75% | 14.34 | 0.8 |
| 02/07 | 278 | 278 | 275 | 275 | -1.79% | 4,500 | 18億3416万 | +3% | 14.88 | 0.83 |
| 02/06 | 275 | 280 | 275 | 280 | +2.56% | 5,900 | 18億6751万 | +4.87% | 15.15 | 0.85 |
| 02/05 | 292 | 292 | 272 | 273 | +1.87% | 22,300 | 18億2082万 | +2.63% | 14.77 | 0.82 |
| 02/04 | 266 | 269 | 265 | 268 | -0.74% | 4,100 | 17億8747万 | +0.75% | 14.5 | 0.81 |
| 02/03 | 270 | 270 | 270 | 270 | -0.37% | 200 | 18億81万 | +1.89% | 14.61 | 0.81 |
| 01/31 | 269 | 271 | 269 | 271 | +0.74% | 1,800 | 18億748万 | +2.26% | 14.66 | 0.82 |
| 01/30 | 269 | 269 | 268 | 269 | -1.1% | 1,000 | 17億9414万 | +1.89% | 14.56 | 0.81 |
| 01/29 | 270 | 272 | 269 | 272 | +1.12% | 2,200 | 18億1415万 | +3.03% | 14.72 | 0.82 |
| 01/28 | 266 | 272 | 266 | 269 | +0.37% | 4,200 | 17億9414万 | +1.89% | 14.56 | 0.81 |
| 01/27 | 267 | 268 | 267 | 268 | +0.37% | 600 | 17億8747万 | +1.52% | 14.5 | 0.81 |
| 01/24 | 265 | 267 | 265 | 267 | +0.75% | 800 | 17億8080万 | +1.14% | 14.45 | 0.81 |
| 01/23 | 270 | 270 | 265 | 265 | -1.49% | 1,300 | 17億6747万 | 0% | 14.34 | 0.8 |
| 01/22 | 264 | 270 | 264 | 269 | +0.75% | 2,300 | 17億9414万 | +1.51% | 14.56 | 0.81 |
| 01/21 | 264 | 268 | 264 | 267 | +1.52% | 700 | 17億8080万 | +0.38% | 14.45 | 0.81 |
| 01/20 | 265 | 267 | 263 | 263 | -0.75% | 1,300 | 17億5413万 | -1.13% | 14.23 | 0.79 |
| 01/17 | 261 | 265 | 261 | 265 | +0.76% | 2,000 | 17億6747万 | -0.75% | 14.34 | 0.8 |
| 01/16 | 261 | 265 | 261 | 263 | +0.77% | 1,900 | 17億5413万 | -1.5% | 14.23 | 0.79 |
| 01/15 | 255 | 264 | 254 | 261 | +1.56% | 4,600 | 17億4079万 | -2.61% | 14.12 | 0.79 |
| 01/14 | 262 | 267 | 251 | 257 | -1.91% | 7,600 | 17億1411万 | -4.1% | 13.91 | 0.78 |
| 01/10 | 263 | 270 | 262 | 262 | 0% | 7,000 | 17億4746万 | -2.6% | 14.18 | 0.79 |
| 01/09 | 259 | 264 | 259 | 262 | -1.13% | 1,700 | 17億4746万 | -2.96% | 14.18 | 0.79 |
| 01/08 | 272 | 272 | 265 | 265 | -2.93% | 3,800 | 17億6747万 | -1.85% | 14.34 | 0.8 |
| 01/07 | 267 | 273 | 267 | 273 | +2.25% | 2,800 | 18億2082万 | +0.74% | 14.77 | 0.82 |
| 01/06 | 265 | 277 | 265 | 267 | +0.75% | 6,100 | 17億8080万 | -1.48% | 14.45 | 0.81 |
| 2024 | ||||||||||
| 12/30 | 267 | 267 | 264 | 265 | -0.75% | 1,200 | 17億6747万 | -2.21% | 14.34 | 0.8 |
| 12/27 | 260 | 267 | 259 | 267 | +2.69% | 4,800 | 17億8080万 | -1.84% | 14.45 | 0.81 |
| 12/26 | 263 | 263 | 260 | 260 | +0.78% | 3,600 | 17億3412万 | -4.41% | 14.07 | 0.78 |
| 12/25 | 260 | 270 | 255 | 258 | 0% | 12,100 | 17億2078万 | -5.49% | 13.96 | 0.78 |
| 12/24 | 258 | 262 | 256 | 258 | 0% | 8,200 | 17億2078万 | -5.49% | 13.96 | 0.78 |
| 12/23 | 259 | 272 | 258 | 258 | -0.77% | 4,700 | 17億2078万 | -5.84% | 13.96 | 0.78 |
| 12/20 | 262 | 263 | 260 | 260 | -1.14% | 3,300 | 17億3412万 | -5.45% | 14.07 | 0.78 |
| 12/19 | 264 | 268 | 262 | 263 | -1.13% | 7,800 | 17億5413万 | -4.36% | 14.23 | 0.79 |
| 12/18 | 267 | 270 | 266 | 266 | -2.56% | 7,700 | 17億7414万 | -3.27% | 14.39 | 0.8 |
| 12/17 | 277 | 278 | 273 | 273 | -1.44% | 6,300 | 18億2082万 | -0.73% | 14.77 | 0.82 |
| 12/16 | 280 | 280 | 277 | 277 | 0% | 7,700 | 18億4750万 | +1.09% | 14.99 | 0.84 |
| 12/13 | 279 | 279 | 277 | 277 | -0.36% | 2,800 | 18億4750万 | +1.47% | 14.99 | 0.84 |
| 12/12 | 280 | 280 | 278 | 278 | +0.36% | 2,100 | 18億5417万 | +2.21% | 15.04 | 0.84 |
| 12/11 | 277 | 280 | 276 | 277 | -0.36% | 6,200 | 18億4750万 | +1.84% | 14.99 | 0.84 |
| 12/10 | 277 | 280 | 277 | 278 | +0.72% | 6,400 | 18億5417万 | +2.58% | 15.04 | 0.84 |
| 12/09 | 274 | 280 | 274 | 276 | +0.73% | 10,600 | 18億4083万 | +2.22% | 14.94 | 0.83 |
| 12/06 | 275 | 275 | 274 | 274 | -0.72% | 1,300 | 18億2749万 | +1.86% | 14.83 | 0.83 |
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 | |
| 2014年 8月期 | 770 4/23 | 445 7/31 | 3,174,600 4/23 | 29億2099万 | 16億8873万 | +20.76% 8/29 | -11.62% 8/1 |
| 2015年 8月期 | 921 1/14 | 416 8/25 | 429,800 10/27 | 35億2439万 | 15億9685万 | +25.46% 11/21 | -20.32% 1/16 |
| 2016年 8月期 | 649 11/25 | 436 9/7 | 91,800 10/15 | 24億9138万 | 16億7341万 | +19.16% 11/25 | -18.2% 2/12 |
| 2017年 8月期 | 807 11/7 | 445 4/19 | 3,063,900 11/1 | 31億1090万 | 21億4498万 | +43.14% 11/2 | -13.17% 4/17 |
| 2018年 8月期 | 1,125 3/1 | 490 9/14 | 1,550,400 2/16 | 55億4827万 | 23億6219万 | +36.34% 1/16 | -21.98% 4/16 |
| 2019年 2月期 | 647 10/9 | 256 12/25 | 275,000 1/29 | 42億9478万 | 16億9996万 | +16.6% 2/27 | -34.07% 12/25 |
| 2020年 2月期 | 411 3/29 | 261 2/28 | 197,000 3/22 | 27億2965万 | 17億4079万 | +10.44% 11/27 | -27.03% 3/13 |
| 2021年 2月期 | 361 10/15 10/13 | 197 3/23 | 367,900 12/28 | 24億776万 | 13億1393万 | +18.38% 10/13 | -11.21% 12/28 |
| 2022年 2月期 | 483 10/22 | 225 1/28 | 1,942,500 10/21 | 32億2146万 | 15億68万 | +52.49% 10/21 | -25.5% 12/2 |
| 2023年 2月期 | 353 8/2 | 240 3/7 3/3 | 1,581,700 7/13 | 23億5440万 | 16億72万 | +15.6% 8/3 | -5.9% 3/20 |
| 2024年 2月期 | 574 5/19 | 261 3/20 | 5,049,400 7/12 | 38億2840万 | 17億4079万 | +55.22% 5/18 | -15.36% 6/14 |
| 2025年 2月期 | 398 10/7 | 216 8/5 | 1,859,700 10/7 | 26億5454万 | 14億4065万 | +28.5% 10/7 | -24.55% 8/5 |
| 最新 | 259 2025/5/9 | 14,400 | 17億2745万 | +5.71% 245 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/05/09 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
197円（2020/03/23） - 31%（1.31倍）
259円（5/9）