株価チャート
株価
6/13
- 前日 (6/12)
- 828
- 始値
- 829
- 高値
- 829
- 安値
- 825
- 終値 -0.36%
- 825
- 出来高 -45%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.72%
831 - 株価（25日）
移動平均値 - +0.36%
822 - 出来高（5日）
移動平均値 - -84.42%
7,060
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 | 829 | 829 | 825 | 825 | -0.36% | 1,100 | 26億2432万 | +0.36% | 11.26 | 0.56 |
| 06/12 | 825 | 833 | 825 | 828 | +0.61% | 2,000 | 26億3386万 | +0.73% | 11.3 | 0.56 |
| 06/11 | 847 | 847 | 823 | 823 | -2.6% | 7,000 | 26億1796万 | +0.24% | 11.24 | 0.56 |
| 06/10 | 831 | 845 | 830 | 845 | +1.32% | 11,700 | 26億8794万 | +2.92% | 11.54 | 0.58 |
| 06/09 | 829 | 838 | 827 | 834 | +0.24% | 13,500 | 26億5295万 | +1.71% | 11.39 | 0.57 |
| 06/06 | 828 | 832 | 827 | 832 | +0.12% | 1,800 | 26億4659万 | +1.46% | 11.36 | 0.57 |
| 06/05 | 822 | 831 | 818 | 831 | -0.12% | 5,000 | 26億4341万 | +1.34% | 11.34 | 0.57 |
| 06/04 | 832 | 832 | 832 | 832 | +0.12% | 300 | 26億4659万 | +1.59% | 11.36 | 0.57 |
| 06/03 | 827 | 831 | 825 | 831 | +0.73% | 6,700 | 26億4341万 | +1.34% | 11.34 | 0.57 |
| 06/02 | 821 | 825 | 818 | 825 | +0.49% | 3,400 | 26億2432万 | +0.49% | 11.26 | 0.56 |
| 05/30 | 819 | 821 | 818 | 821 | +1.11% | 1,100 | 26億1160万 | 0% | 11.21 | 0.56 |
| 05/29 | 806 | 818 | 806 | 812 | -0.49% | 2,200 | 25億8297万 | -1.1% | 11.09 | 0.55 |
| 05/28 | 803 | 816 | 803 | 816 | +0.12% | 4,000 | 25億9569万 | -0.49% | 11.14 | 0.56 |
| 05/27 | 810 | 815 | 809 | 815 | +0.74% | 1,700 | 25億9251万 | -0.49% | 11.13 | 0.56 |
| 05/26 | 809 | 810 | 804 | 809 | 0% | 1,300 | 25億7342万 | -0.98% | 11.04 | 0.55 |
| 05/23 | 812 | 817 | 808 | 809 | -1.34% | 2,900 | 25億7342万 | -0.86% | 11.04 | 0.55 |
| 05/22 | 823 | 827 | 819 | 820 | +0.12% | 2,400 | 26億842万 | +0.61% | 11.19 | 0.56 |
| 05/21 | 822 | 823 | 816 | 819 | -0.97% | 400 | 26億523万 | +0.74% | 11.18 | 0.56 |
| 05/20 | 810 | 827 | 810 | 827 | +1.1% | 1,300 | 26億3068万 | +1.85% | 11.29 | 0.56 |
| 05/19 | 823 | 823 | 818 | 818 | 0% | 600 | 26億205万 | +1.11% | 11.17 | 0.56 |
| 05/16 | 813 | 818 | 813 | 818 | +0.49% | 1,600 | 26億205万 | +1.61% | 11.17 | 0.56 |
| 05/15 | 802 | 815 | 802 | 814 | 0% | 600 | 25億8933万 | +1.37% | 11.11 | 0.55 |
| 05/14 | 815 | 816 | 788 | 814 | -1.21% | 5,300 | 25億8933万 | +1.88% | 11.11 | 0.55 |
| 05/13 | 823 | 824 | 816 | 824 | +0.73% | 2,700 | 26億2114万 | +3.26% | 11.25 | 0.56 |
| 05/12 | 807 | 818 | 806 | 818 | +1.36% | 2,600 | 26億205万 | +2.63% | 11.17 | 0.56 |
| 05/09 | 810 | 810 | 806 | 807 | -1.1% | 1,100 | 25億6706万 | +1.25% | 11.02 | 0.55 |
| 05/08 | 815 | 816 | 806 | 816 | -0.49% | 2,100 | 25億9569万 | +2.26% | 11.14 | 0.56 |
| 05/07 | 819 | 820 | 818 | 820 | -0.36% | 1,100 | 26億842万 | +2.89% | 11.19 | 0.56 |
| 05/02 | 826 | 826 | 810 | 823 | -0.48% | 7,100 | 26億1796万 | +3.26% | 11.24 | 0.56 |
| 05/01 | 828 | 828 | 816 | 827 | -0.24% | 6,200 | 26億3068万 | +3.76% | 11.29 | 0.56 |
| 04/30 | 818 | 829 | 810 | 829 | +1.72% | 12,500 | 26億3704万 | +4.15% | 11.32 | 0.56 |
| 04/28 | 828 | 828 | 811 | 815 | -5.34% | 22,400 | 25億9251万 | +2.39% | 11.13 | 0.56 |
| 04/25 | 844 | 862 | 840 | 861 | +1.41% | 30,600 | 27億3884万 | +8.17% | 11.75 | 0.59 |
| 04/24 | 837 | 853 | 828 | 849 | +2.78% | 32,200 | 27億66万 | +6.93% | 11.59 | 0.58 |
| 04/23 | 807 | 858 | 806 | 826 | +1.98% | 69,500 | 26億2750万 | +4.29% | 11.28 | 0.56 |
| 04/22 | 780 | 938 | 780 | 810 | +2.66% | 1,142,400 | 25億7661万 | +2.27% | 11.06 | 0.55 |
| 04/21 | 789 | 797 | 786 | 789 | +0.38% | 7,000 | 25億980万 | -0.38% | 10.77 | 0.54 |
| 04/18 | 781 | 786 | 780 | 786 | +0.64% | 2,400 | 25億26万 | -0.63% | 10.73 | 0.54 |
| 04/17 | 784 | 785 | 778 | 781 | -0.38% | 4,300 | 24億8436万 | -1.26% | 10.66 | 0.53 |
| 04/16 | 787 | 788 | 780 | 784 | +0.64% | 4,000 | 24億9390万 | -0.88% | 10.7 | 0.53 |
| 04/15 | 781 | 782 | 778 | 779 | -0.38% | 2,200 | 24億7799万 | -1.52% | 10.63 | 0.53 |
| 04/14 | 778 | 782 | 775 | 782 | +0.64% | 4,200 | 24億8754万 | -1.26% | 10.68 | 0.53 |
| 04/11 | 762 | 778 | 761 | 777 | +1.83% | 4,300 | 24億7163万 | -1.89% | 10.61 | 0.53 |
| 04/10 | 759 | 768 | 754 | 763 | +5.83% | 6,200 | 24億2710万 | -3.9% | 10.42 | 0.52 |
| 04/09 | 755 | 755 | 721 | 721 | -4.5% | 7,400 | 22億9350万 | -9.42% | 9.84 | 0.49 |
| 04/08 | 740 | 780 | 740 | 755 | +4.14% | 8,300 | 24億165万 | -5.51% | 10.31 | 0.51 |
| 04/07 | 720 | 737 | 700 | 725 | -6.33% | 26,300 | 23億622万 | -9.49% | 9.9 | 0.49 |
| 04/04 | 812 | 812 | 772 | 774 | -4.8% | 16,100 | 24億6209万 | -3.61% | 10.57 | 0.53 |
| 04/03 | 806 | 814 | 801 | 813 | -0.37% | 6,200 | 25億8615万 | +1.12% | 11.1 | 0.55 |
| 04/02 | 816 | 816 | 810 | 816 | -0.12% | 5,100 | 25億9569万 | +1.62% | 11.14 | 0.56 |
| 04/01 | 819 | 819 | 814 | 817 | +0.37% | 9,700 | 25億9887万 | +1.87% | 11.15 | 0.56 |
| 03/31 | 817 | 819 | 804 | 814 | -0.25% | 15,500 | 25億8933万 | +1.62% | 11.11 | 0.55 |
| 03/28 | 814 | 816 | 806 | 816 | +0.12% | 7,600 | 25億9569万 | +2.13% | 11.14 | 0.56 |
| 03/27 | 817 | 817 | 813 | 815 | +0.25% | 5,600 | 25億9251万 | +2.26% | 11.13 | 0.56 |
| 03/26 | 814 | 818 | 813 | 813 | -0.12% | 5,400 | 25億8615万 | +2.26% | 11.1 | 0.55 |
| 03/25 | 817 | 818 | 812 | 814 | +0.25% | 8,900 | 25億8933万 | +2.52% | 11.11 | 0.55 |
| 03/24 | 813 | 817 | 812 | 812 | -0.85% | 3,400 | 25億8297万 | +2.53% | 11.09 | 0.55 |
| 03/21 | 825 | 825 | 812 | 819 | +0.99% | 6,700 | 26億523万 | +3.67% | 11.18 | 0.56 |
| 03/19 | 814 | 814 | 810 | 811 | +0.12% | 3,800 | 25億7979万 | +2.92% | 11.07 | 0.55 |
| 03/18 | 811 | 814 | 810 | 810 | +1% | 7,700 | 25億7661万 | +3.05% | 11.06 | 0.55 |
| 03/17 | 798 | 808 | 793 | 802 | +1.91% | 10,800 | 25億5116万 | +2.3% | 10.95 | 0.55 |
| 03/14 | 790 | 793 | 778 | 787 | +0.25% | 2,700 | 25億344万 | +0.64% | 10.74 | 0.54 |
| 03/13 | 785 | 787 | 785 | 785 | +0.38% | 1,900 | 24億9708万 | +0.51% | 10.72 | 0.53 |
| 03/12 | 785 | 787 | 782 | 782 | +0.13% | 3,800 | 24億8754万 | +0.13% | 10.68 | 0.53 |
| 03/11 | 792 | 797 | 774 | 781 | -1.39% | 9,800 | 24億8436万 | +0.13% | 10.66 | 0.53 |
| 03/10 | 804 | 804 | 782 | 792 | -0.75% | 12,100 | 25億1935万 | +1.67% | 10.81 | 0.54 |
| 03/07 | 817 | 825 | 798 | 798 | -2.21% | 16,000 | 25億3843万 | +2.57% | 10.89 | 0.54 |
| 03/06 | 816 | 816 | 805 | 816 | +0.25% | 6,300 | 25億9569万 | +5.15% | 11.14 | 0.56 |
| 03/05 | 795 | 814 | 795 | 814 | +2.13% | 6,500 | 25億8933万 | +5.17% | 11.11 | 0.55 |
| 03/04 | 800 | 806 | 789 | 797 | -0.38% | 4,000 | 25億3525万 | +3.24% | 10.88 | 0.54 |
| 03/03 | 791 | 808 | 786 | 800 | +1.65% | 8,600 | 25億4480万 | +3.9% | 10.92 | 0.55 |
| 02/28 | 790 | 796 | 782 | 787 | -0.38% | 2,900 | 25億344万 | +2.61% | 10.74 | 0.54 |
| 02/27 | 790 | 795 | 789 | 790 | +0.51% | 2,600 | 25億1299万 | +3.27% | 10.78 | 0.54 |
| 02/26 | 788 | 789 | 784 | 786 | +0.38% | 1,800 | 25億26万 | +2.88% | 10.73 | 0.54 |
| 02/25 | 789 | 789 | 780 | 783 | -0.76% | 3,800 | 24億9072万 | +2.76% | 10.69 | 0.53 |
| 02/21 | 778 | 789 | 771 | 789 | +1.81% | 5,000 | 25億980万 | +3.82% | 10.77 | 0.54 |
| 02/20 | 773 | 776 | 771 | 775 | +0.26% | 2,100 | 24億6527万 | +2.24% | 10.58 | 0.53 |
| 02/19 | 770 | 776 | 766 | 773 | +0.39% | 2,500 | 24億5891万 | +2.25% | 10.55 | 0.53 |
| 02/18 | 776 | 777 | 770 | 770 | -0.13% | 2,700 | 24億4937万 | +1.99% | 10.51 | 0.52 |
| 02/17 | 762 | 773 | 762 | 771 | +0.78% | 1,400 | 24億5255万 | +2.25% | 10.53 | 0.53 |
| 02/14 | 766 | 773 | 765 | 765 | 0% | 3,000 | 24億3346万 | +1.46% | 10.44 | 0.52 |
| 02/13 | 771 | 774 | 760 | 765 | -0.78% | 4,300 | 24億3346万 | +1.59% | 10.44 | 0.52 |
| 02/12 | 769 | 789 | 769 | 771 | +0.26% | 10,000 | 24億5255万 | +2.39% | 10.53 | 0.53 |
| 02/10 | 766 | 770 | 764 | 769 | +1.59% | 3,400 | 24億4618万 | +2.12% | 10.5 | 0.52 |
| 02/07 | 762 | 769 | 757 | 757 | +0.66% | 3,300 | 24億801万 | +0.53% | 10.33 | 0.52 |
| 02/06 | 763 | 766 | 752 | 752 | -1.7% | 6,400 | 23億9211万 | -0.13% | 10.27 | 0.51 |
| 02/05 | 767 | 768 | 765 | 765 | -0.26% | 1,400 | 24億3346万 | +1.73% | 10.44 | 0.52 |
| 02/04 | 764 | 767 | 761 | 767 | +0.92% | 3,300 | 24億3982万 | +1.99% | 10.47 | 0.52 |
| 02/03 | 762 | 762 | 756 | 760 | -0.26% | 3,200 | 24億1756万 | +1.2% | 10.38 | 0.52 |
| 01/31 | 767 | 767 | 750 | 762 | -0.13% | 8,700 | 24億2392万 | +1.74% | 10.4 | 0.53 |
| 01/30 | 767 | 767 | 763 | 763 | 0% | 3,500 | 24億2710万 | +1.87% | 10.42 | 0.53 |
| 01/29 | 762 | 767 | 759 | 763 | +0.79% | 3,000 | 24億2710万 | +2.14% | 10.42 | 0.53 |
| 01/28 | 752 | 759 | 752 | 757 | +0.53% | 8,000 | 24億801万 | +1.47% | 10.33 | 0.53 |
| 01/27 | 746 | 755 | 746 | 753 | +0.94% | 4,500 | 23億9529万 | +1.07% | 10.28 | 0.53 |
| 01/24 | 742 | 746 | 742 | 746 | +0.95% | 600 | 23億7302万 | 0% | 10.18 | 0.52 |
| 01/23 | 747 | 747 | 739 | 739 | -0.27% | 2,400 | 23億5075万 | -1.47% | 10.09 | 0.52 |
| 01/22 | 746 | 746 | 740 | 741 | -0.67% | 2,000 | 23億5712万 | -1.72% | 10.12 | 0.52 |
| 01/21 | 739 | 746 | 739 | 746 | +0.81% | 700 | 23億7302万 | -1.45% | 10.18 | 0.52 |
| 01/20 | 738 | 746 | 738 | 740 | +0.27% | 2,100 | 23億5394万 | -2.63% | 10.1 | 0.52 |
| 01/17 | 742 | 742 | 733 | 738 | +0.68% | 3,000 | 23億4757万 | -3.4% | 10.07 | 0.52 |
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 10月期 | 1,450 290,000 11/2 | 375 75,000 2/13 | 710,000 3,550 12/18 | - | - | +32.31% 5/9 | -39.07% 2/12 |
| 2009年 10月期 | 3,165 633,000 2/18 | 454 45,400 10/6 | 230,100 2,301 7/16 | - | - | +83.59% 2/17 | -60.94% 7/16 |
| 2010年 10月期 | 637 63,700 1/27 | 310 31,000 10/27 | 48,800 488 1/27 | - | - | +22.2% 1/28 | -17% 7/1 |
| 2011年 10月期 | 507 50,700 9/6 | 302 30,200 11/1 | 57,800 578 6/1 | 15億9765万 | 9億5166万 | +17.98% 6/30 | -18.25% 3/15 |
| 2012年 10月期 | 441 44,050 12/6 | 326 32,550 5/15 | 71,800 718 6/25 | 13億8810万 | 10億2571万 | +17.31% 6/25 | -9.61% 5/15 |
| 2013年 10月期 | 1,735 173,500 4/11 | 366 36,550 11/2 | 325,500 3,255 4/11 | 54億6733万 | 11億5176万 | +95.74% 4/11 | -26.9% 6/10 |
| 2014年 10月期 | 737 9/8 | 529 5/20 | 42,600 9/9 | 23億3717万 | 16億7756万 | +17.45% 9/8 | -11.81% 2/4 |
| 2015年 10月期 | 808 6/9 | 604 2/5 | 90,700 7/6 | 25億6232万 | 19億1540万 | +16.31% 6/10 | -13.21% 8/25 |
| 2016年 10月期 | 687 12/3 | 462 6/24 | 41,900 10/27 | 21億8534万 | 14億6962万 | +7.14% 9/30 | -13.48% 6/24 |
| 2017年 10月期 | 953 6/13 | 494 11/9 11/4 | 396,300 6/13 | 30億3149万 | 15億7141万 | +38.56% 6/12 | -6.57% 11/16 |
| 2018年 10月期 | 1,179 3/13 | 759 10/29 | 570,100 3/13 | 37億5039万 | 24億1437万 | +26.46% 3/15 | -13.11% 6/21 |
| 2019年 10月期 | 788 11/8 | 486 12/25 | 171,200 12/25 | 25億662万 | 15億4596万 | +7.66% 9/30 | -26.02% 12/25 |
| 2020年 10月期 | 719 1/8 | 362 3/17 | 161,600 9/9 | 22億8713万 | 11億5152万 | +16.89% 9/30 | -34.55% 3/16 |
| 2021年 10月期 | 717 9/30 | 536 11/4 | 154,500 5/12 | 22億8077万 | 17億501万 | +6.55% 10/1 | -9.42% 10/29 |
| 2022年 10月期 | 884 9/12 | 596 12/1 | 166,000 9/12 | 28億1200万 | 18億9587万 | +6.79% 4/1 | -9.12% 11/4 |
| 2023年 10月期 | 985 10/3 | 666 12/29 | 176,500 9/11 | 31億3328万 | 21億1854万 | +15.57% 10/3 | -14.22% 10/31 |
| 2024年 10月期 | 990 6/12 | 645 8/5 | 527,800 6/12 | 31億4919万 | 20億5174万 | +15.51% 6/12 | -23.83% 8/5 |
| 最新 | 825 2025/6/13 | 1,100 | 26億2432万 | +0.36% 822 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 33%（1.33倍）
- 2009/12/30 vs 2008/12/30
- -63%（0.37倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/06/13 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
302円（2010/11/01） - 173%（2.73倍）
825円（6/13）