株価チャート
株価
4/24
- 前日 (4/23)
- 259
- 始値
- 259
- 高値
- 259
- 安値
- 259
- 終値 ±0%
- 259
- 出来高 +196.21%
- 117,300
乖離率
- 株価（5日）
移動平均値 - 0%
259 - 株価（25日）
移動平均値 - +0.39%
258 - 出来高（5日）
移動平均値 - +174.19%
42,780
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 259 | 259 | 259 | 259 | 0% | 117,300 | 336億4841万 | +0.39% | 9.6 | 1.19 |
| 04/23 | 259 | 259 | 259 | 259 | 0% | 39,600 | 336億4841万 | +0.39% | 9.6 | 1.19 |
| 04/22 | 259 | 260 | 259 | 259 | 0% | 24,300 | 336億4841万 | +0.39% | 9.6 | 1.19 |
| 04/21 | 259 | 259 | 259 | 259 | 0% | 26,400 | 336億4841万 | +0.39% | 9.6 | 1.19 |
| 04/18 | 259 | 259 | 259 | 259 | -0.38% | 6,300 | 336億4841万 | +0.39% | 9.6 | 1.19 |
| 04/17 | 259 | 260 | 259 | 260 | +0.39% | 6,700 | 337億7833万 | +0.78% | 9.64 | 1.19 |
| 04/16 | 258 | 260 | 258 | 259 | +0.39% | 18,300 | 336億4841万 | +0.39% | 9.6 | 1.19 |
| 04/15 | 258 | 259 | 258 | 258 | 0% | 146,300 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/14 | 258 | 259 | 258 | 258 | 0% | 17,000 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/11 | 258 | 259 | 258 | 258 | 0% | 43,900 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/10 | 258 | 258 | 258 | 258 | 0% | 32,200 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/09 | 258 | 258 | 258 | 258 | 0% | 31,500 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/08 | 258 | 259 | 258 | 258 | 0% | 30,700 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/07 | 258 | 259 | 258 | 258 | 0% | 51,000 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/04 | 259 | 259 | 258 | 258 | -0.39% | 21,100 | 335億1849万 | 0% | 9.57 | 1.18 |
| 04/03 | 258 | 259 | 258 | 259 | +0.39% | 56,200 | 336億4841万 | 0% | 9.6 | 1.19 |
| 04/02 | 258 | 259 | 258 | 258 | 0% | 37,700 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 04/01 | 259 | 259 | 258 | 258 | 0% | 29,000 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/31 | 259 | 260 | 258 | 258 | 0% | 66,900 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/28 | 258 | 259 | 258 | 258 | 0% | 87,000 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/27 | 258 | 259 | 258 | 258 | 0% | 65,600 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/26 | 259 | 259 | 258 | 258 | 0% | 68,300 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/25 | 258 | 259 | 258 | 258 | 0% | 37,200 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/24 | 258 | 259 | 258 | 258 | 0% | 180,800 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/21 | 259 | 259 | 258 | 258 | 0% | 126,500 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/19 | 258 | 259 | 258 | 258 | 0% | 103,700 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/18 | 258 | 258 | 258 | 258 | 0% | 129,100 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/17 | 258 | 259 | 258 | 258 | -0.39% | 101,000 | 335億1849万 | -0.39% | 9.57 | 1.18 |
| 03/14 | 259 | 260 | 259 | 259 | 0% | 297,500 | 336億4841万 | 0% | 9.6 | 1.19 |
| 03/13 | 259 | 259 | 259 | 259 | 0% | 158,900 | 336億4841万 | 0% | 9.6 | 1.19 |
| 03/12 | 259 | 259 | 259 | 259 | 0% | 129,600 | 336億4841万 | 0% | 9.6 | 1.19 |
| 03/11 | 259 | 260 | 259 | 259 | 0% | 163,300 | 336億4841万 | 0% | 9.6 | 1.19 |
| 03/10 | 259 | 259 | 259 | 259 | 0% | 155,800 | 336億4841万 | +0.78% | 9.6 | 1.19 |
| 03/07 | 259 | 260 | 259 | 259 | 0% | 145,200 | 336億4841万 | +1.57% | 9.6 | 1.19 |
| 03/06 | 260 | 260 | 259 | 259 | 0% | 188,300 | 336億4841万 | +2.37% | 9.6 | 1.19 |
| 03/05 | 259 | 259 | 259 | 259 | 0% | 182,600 | 336億4841万 | +3.6% | 9.6 | 1.19 |
| 03/04 | 259 | 260 | 259 | 259 | 0% | 152,300 | 336億4841万 | +4.44% | 9.6 | 1.19 |
| 03/03 | 259 | 260 | 259 | 259 | 0% | 78,900 | 336億4841万 | +5.71% | 9.6 | 1.19 |
| 02/28 | 259 | 260 | 259 | 259 | 0% | 195,300 | 336億4841万 | +6.58% | 9.6 | 1.19 |
| 02/27 | 259 | 260 | 259 | 259 | 0% | 82,300 | 336億4841万 | +7.92% | 9.6 | 1.19 |
| 02/26 | 259 | 259 | 259 | 259 | 0% | 246,400 | 336億4841万 | +9.28% | 9.6 | 1.19 |
| 02/25 | 259 | 260 | 259 | 259 | 0% | 143,300 | 336億4841万 | +10.21% | 9.6 | 1.19 |
| 02/21 | 259 | 260 | 259 | 259 | 0% | 117,600 | 336億4841万 | +11.64% | 9.6 | 1.19 |
| 02/20 | 259 | 260 | 259 | 259 | 0% | 141,100 | 336億4841万 | +13.1% | 9.6 | 1.19 |
| 02/19 | 259 | 260 | 259 | 259 | 0% | 214,500 | 336億4841万 | +14.1% | 9.6 | 1.19 |
| 02/18 | 259 | 260 | 259 | 259 | 0% | 211,700 | 336億4841万 | +15.63% | 9.6 | 1.19 |
| 02/17 | 259 | 260 | 259 | 259 | 0% | 275,900 | 336億4841万 | +16.67% | 9.6 | 1.19 |
| 02/14 | 259 | 260 | 259 | 259 | 0% | 214,900 | 336億4841万 | +17.73% | 9.6 | 1.19 |
| 02/13 | 259 | 260 | 259 | 259 | 0% | 532,500 | 336億4841万 | +18.81% | 9.6 | 1.19 |
| 02/12 | 259 | 260 | 259 | 259 | 0% | 441,200 | 336億4841万 | +19.91% | 9.6 | 1.19 |
| 02/10 | 259 | 260 | 259 | 259 | 0% | 248,400 | 336億4841万 | +21.03% | 9.6 | 1.19 |
| 02/07 | 259 | 260 | 259 | 259 | 0% | 413,300 | 336億4841万 | +21.6% | 9.6 | 1.19 |
| 02/06 | 259 | 260 | 259 | 259 | 0% | 515,400 | 336億4841万 | +23.33% | 9.6 | 1.19 |
| 02/05 | 259 | 260 | 259 | 259 | 0% | 676,200 | 336億4841万 | +24.52% | 9.6 | 1.19 |
| 02/04 | 260 | 260 | 259 | 259 | -0.38% | 791,300 | 336億4841万 | +26.34% | 9.6 | 1.19 |
| 02/03 | 260 | 262 | 259 | 260 | +20.37% | 6,725,400 | 337億7833万 | +28.08% | 9.64 | 1.19 |
| 01/31 | 203 | 217 | 202 | 216 | +6.93% | 346,500 | 280億6199万 | +7.46% | 8.01 | 0.99 |
| 01/30 | 201 | 203 | 198 | 202 | 0% | 61,400 | 262億4316万 | +1% | 7.49 | 0.92 |
| 01/29 | 198 | 203 | 198 | 202 | +2.54% | 70,600 | 262億4316万 | +1% | 7.49 | 0.92 |
| 01/28 | 199 | 200 | 197 | 197 | -1.01% | 67,000 | 255億9358万 | -1.5% | 7.3 | 0.9 |
| 01/27 | 195 | 199 | 193 | 199 | +3.11% | 71,700 | 258億5341万 | -0.5% | 7.38 | 0.91 |
| 01/24 | 191 | 195 | 190 | 193 | +0.52% | 50,800 | 250億7391万 | -3.5% | 7.16 | 0.88 |
| 01/23 | 193 | 194 | 190 | 192 | -1.54% | 77,400 | 249億4399万 | -4% | 7.12 | 0.88 |
| 01/22 | 197 | 197 | 193 | 195 | +0.52% | 62,100 | 253億3374万 | -2.5% | 7.23 | 0.89 |
| 01/21 | 193 | 197 | 193 | 194 | +0.52% | 52,500 | 252億383万 | -3.48% | 7.19 | 0.89 |
| 01/20 | 193 | 195 | 192 | 193 | +0.52% | 53,300 | 250億7391万 | -3.98% | 7.16 | 0.88 |
| 01/17 | 190 | 193 | 186 | 192 | +1.05% | 106,900 | 249億4399万 | -4.48% | 7.12 | 0.88 |
| 01/16 | 196 | 197 | 190 | 190 | -3.06% | 120,000 | 246億8416万 | -5.47% | 7.05 | 0.87 |
| 01/15 | 201 | 202 | 195 | 196 | -2% | 139,800 | 254億6366万 | -2.97% | 7.27 | 0.9 |
| 01/14 | 204 | 204 | 199 | 200 | -2.91% | 122,200 | 259億8333万 | -0.99% | 7.42 | 0.92 |
| 01/10 | 204 | 207 | 204 | 206 | +0.49% | 42,600 | 267億6283万 | +1.98% | 7.64 | 0.94 |
| 01/09 | 212 | 212 | 205 | 205 | -3.3% | 130,100 | 266億3291万 | +1.49% | 7.6 | 0.94 |
| 01/08 | 211 | 213 | 209 | 212 | +0.47% | 67,200 | 275億4233万 | +4.95% | 7.86 | 0.97 |
| 01/07 | 212 | 213 | 209 | 211 | 0% | 106,000 | 274億1241万 | +4.46% | 7.82 | 0.97 |
| 01/06 | 213 | 218 | 210 | 211 | -0.47% | 166,100 | 274億1241万 | +4.46% | 7.82 | 0.97 |
| 2024 | ||||||||||
| 12/30 | 203 | 212 | 203 | 212 | +3.92% | 210,300 | 275億4233万 | +4.95% | 7.86 | 0.97 |
| 12/27 | 204 | 206 | 202 | 204 | +2.51% | 131,800 | 265億299万 | +0.99% | 7.56 | 0.93 |
| 12/26 | 197 | 201 | 197 | 199 | +1.02% | 145,900 | 258億5341万 | -1.49% | 7.38 | 0.91 |
| 12/25 | 199 | 202 | 196 | 197 | -1.01% | 103,400 | 255億9358万 | -2.96% | 7.3 | 0.9 |
| 12/24 | 203 | 203 | 199 | 199 | -1.49% | 117,800 | 258億5341万 | -2.45% | 7.38 | 0.91 |
| 12/23 | 207 | 208 | 202 | 202 | -0.49% | 187,600 | 262億4316万 | -1.46% | 7.49 | 0.92 |
| 12/20 | 204 | 207 | 202 | 203 | +1% | 167,100 | 263億7308万 | -1.46% | 7.53 | 0.93 |
| 12/19 | 197 | 201 | 197 | 201 | +1.01% | 66,100 | 261億1324万 | -2.9% | 7.45 | 0.92 |
| 12/18 | 200 | 202 | 197 | 199 | +0.51% | 89,700 | 258億5341万 | -4.33% | 7.38 | 0.91 |
| 12/17 | 204 | 204 | 198 | 198 | -0.5% | 66,500 | 257億2349万 | -5.26% | 7.34 | 0.91 |
| 12/16 | 196 | 204 | 196 | 199 | +2.05% | 119,800 | 258億5341万 | -5.24% | 7.38 | 0.91 |
| 12/13 | 195 | 197 | 193 | 195 | -0.51% | 89,400 | 253億3374万 | -7.58% | 7.23 | 0.89 |
| 12/12 | 201 | 201 | 195 | 196 | -1.51% | 115,200 | 254億6366万 | -7.55% | 7.27 | 0.9 |
| 12/11 | 200 | 202 | 199 | 199 | -1% | 52,000 | 258億5341万 | -6.57% | 7.38 | 0.91 |
| 12/10 | 199 | 202 | 197 | 201 | +1.01% | 39,200 | 261億1324万 | -6.07% | 7.45 | 0.92 |
| 12/09 | 202 | 202 | 197 | 199 | -1% | 126,700 | 258億5341万 | -7.01% | 7.38 | 0.91 |
| 12/06 | 198 | 205 | 198 | 201 | +0.5% | 65,200 | 261億1324万 | -6.51% | 7.45 | 0.92 |
| 12/05 | 203 | 203 | 198 | 200 | 0% | 108,800 | 259億8333万 | -7.41% | 7.42 | 0.92 |
| 12/04 | 206 | 206 | 198 | 200 | -1.96% | 150,300 | 259億8333万 | -7.83% | 7.42 | 0.92 |
| 12/03 | 206 | 208 | 202 | 204 | -0.97% | 161,800 | 265億299万 | -5.99% | 7.56 | 0.93 |
| 12/02 | 208 | 208 | 202 | 206 | -0.48% | 72,700 | 267億6283万 | -5.5% | 7.64 | 0.94 |
| 11/29 | 212 | 213 | 207 | 207 | -1.43% | 119,500 | 268億9274万 | -5.05% | 7.68 | 0.95 |
| 11/28 | 206 | 210 | 204 | 210 | +1.94% | 119,600 | 272億8249万 | -4.11% | 7.79 | 0.96 |
| 11/27 | 210 | 211 | 204 | 206 | -1.44% | 92,300 | 267億6283万 | -5.5% | 7.64 | 0.94 |
| 11/26 | 214 | 214 | 207 | 209 | -1.88% | 89,600 | 271億5258万 | -3.69% | 7.75 | 0.96 |
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 9月期 | 583 600 8/5 | 303 312 9/30 | 423,324 411,394 8/5 | - | - | +15.53% 10/31 | -45.41% 10/10 |
| 2009年 9月期 | 329 339 4/15 339 10/1 | 51 52 3/16 | 1,788,960 1,738,542 9/10 | - | - | +168.84% 4/15 | -53.16% 12/12 |
| 2010年 9月期 | 117 120 10/1 | 58 8/25 | 809,119 825,632 11/17 | - | - | +21.73% 11/16 | -19.64% 11/25 |
| 2011年 9月期 | 99 5/9 | 48 3/15 | 2,059,200 10/18 | 19億8006万 | 9億6003万 | +18.57% 5/9 | -31.79% 3/15 |
| 2012年 9月期 | 139 3/19 | 58 6/4 | 7,845,400 3/19 | 27億8009万 | 11億6003万 | +49.88% 3/15 | -22.97% 5/16 |
| 2013年 9月期 | 340 4/9 | 62 10/3 10/1 | 6,445,100 4/5 | 68億23万 | 12億4004万 | +143.14% 4/8 | -25.89% 5/27 |
| 2014年 9月期 | 222 12/30 | 121 5/21 | 5,726,400 12/30 | 44億4015万 | 28億5809万 | +22.01% 1/22 | -24.84% 2/4 |
| 2015年 9月期 | 344 7/15 | 115 10/21 | 33,558,500 7/14 | 81億2548万 | 27億1636万 | +62.26% 1/29 | -24.78% 8/25 |
| 2016年 9月期 | 1,320 5/16 | 125 2/12 | 20,089,600 5/20 | 312億2434万 | 29億5685万 | +214.96% 5/12 | -33.59% 6/14 |
| 2017年 9月期 | 728 11/30 | 290 8/14 | 8,109,400 11/30 | 172億2069万 | 170億9518万 | +46.17% 11/24 | -27.99% 4/6 |
| 2018年 9月期 | 432 8/31 | 259 7/6 | 7,045,000 9/5 | 254億6593万 | 152億6777万 | +27.03% 7/19 | -17.98% 8/13 |
| 2019年 9月期 | 334 10/2 | 136 12/25 | 6,020,200 9/4 | 196億8893万 | 80億1705万 | +25.43% 9/4 | -35.08% 12/25 |
| 2020年 9月期 | 274 10/23 | 85 4/3 3/23 他2件 | 9,466,100 9/17 | 161億5200万 | 50億1065万 | +77.01% 5/7 | -38.82% 3/13 |
| 2021年 9月期 | 366 12/7 | 170 9/22 9/21 他2件 | 9,957,200 11/26 | 215億7530万 | 220億8583万 | +41.11% 12/7 | -16.31% 5/13 |
| 2022年 9月期 | 258 10/15 | 168 10/7 10/6 他2件 | 9,873,500 10/15 | 335億1849万 | 218億2599万 | +14.52% 11/25 | -10.11% 5/26 |
| 2023年 9月期 | 214 12/19 12/16 | 142 8/28 8/25 他2件 | 1,256,800 4/7 | 278億216万 | 184億4816万 | +8.38% 12/19 | -14.67% 10/26 |
| 2024年 9月期 | 228 7/11 7/10 | 107 8/5 | 9,977,500 3/28 | 296億2099万 | 139億108万 | +40.07% 3/29 | -28.98% 8/5 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 188%（2.88倍）
- 2017/12/29 vs 2016/12/30
- -39%（0.61倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/12/30 vs 2023/12/29
- 68%（1.68倍）