株価チャート
株価
5/23
- 前日 (5/22)
- 914
- 始値
- 910
- 高値
- 914
- 安値
- 907
- 終値 -0.77%
- 907
- 出来高 -65.31%
- 3,400
乖離率
- 株価（5日）
移動平均値 - 0%
907 - 株価（25日）
移動平均値 - +2.37%
886 - 出来高（5日）
移動平均値 - -37.73%
5,460
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 910 | 914 | 907 | 907 | -0.77% | 3,400 | 61億9707万 | +2.37% | 6.37 | 0.47 |
| 05/22 | 896 | 914 | 896 | 914 | +1.44% | 9,800 | 62億4490万 | +3.28% | 6.42 | 0.47 |
| 05/21 | 906 | 906 | 900 | 901 | -0.55% | 4,500 | 61億5608万 | +2.15% | 6.33 | 0.46 |
| 05/20 | 905 | 907 | 902 | 906 | +0.11% | 6,300 | 61億9024万 | +3.19% | 6.36 | 0.47 |
| 05/19 | 902 | 905 | 902 | 905 | +0.56% | 3,300 | 61億8341万 | +3.67% | 6.36 | 0.47 |
| 05/16 | 897 | 900 | 894 | 900 | +0.45% | 2,700 | 61億4925万 | +3.81% | 6.32 | 0.46 |
| 05/15 | 892 | 896 | 891 | 896 | +0.34% | 5,700 | 61億2192万 | +3.94% | 6.29 | 0.46 |
| 05/14 | 890 | 895 | 888 | 893 | +0.11% | 7,200 | 61億142万 | +4.44% | 6.27 | 0.46 |
| 05/13 | 894 | 896 | 892 | 892 | 0% | 3,200 | 60億9459万 | +4.82% | 6.27 | 0.46 |
| 05/12 | 899 | 899 | 892 | 892 | 0% | 4,000 | 60億9459万 | +4.94% | 6.27 | 0.46 |
| 05/09 | 878 | 893 | 878 | 892 | -1.22% | 25,000 | 60億9459万 | +5.06% | 6.27 | 0.46 |
| 05/08 | 903 | 904 | 900 | 903 | +0.11% | 1,300 | 61億6974万 | +6.36% | 6.34 | 0.46 |
| 05/07 | 899 | 903 | 897 | 902 | +1.35% | 2,200 | 61億6291万 | +6.24% | 6.34 | 0.46 |
| 05/02 | 900 | 900 | 890 | 890 | -0.89% | 6,100 | 60億8092万 | +4.71% | 6.25 | 0.46 |
| 05/01 | 889 | 903 | 887 | 898 | +0.9% | 8,800 | 61億3558万 | +5.52% | 6.31 | 0.46 |
| 04/30 | 876 | 890 | 874 | 890 | +2.18% | 11,200 | 60億8092万 | +4.46% | 6.25 | 0.46 |
| 04/28 | 868 | 875 | 864 | 871 | +1.28% | 5,700 | 59億5110万 | +2.11% | 6.12 | 0.45 |
| 04/25 | 866 | 869 | 855 | 860 | +1.06% | 10,000 | 58億7595万 | +0.58% | 6.04 | 0.44 |
| 04/24 | 870 | 973 | 848 | 851 | -1.39% | 336,300 | 58億1445万 | -0.82% | 5.98 | 0.44 |
| 04/23 | 856 | 870 | 856 | 863 | +0.82% | 8,200 | 58億9644万 | +0.23% | 6.06 | 0.44 |
| 04/22 | 859 | 863 | 856 | 856 | -0.93% | 3,200 | 58億4862万 | -0.93% | 6.01 | 0.44 |
| 04/21 | 866 | 883 | 863 | 864 | -0.46% | 13,000 | 59億328万 | -0.35% | 6.07 | 0.44 |
| 04/18 | 875 | 875 | 860 | 868 | -0.34% | 6,200 | 59億3061万 | 0% | 6.1 | 0.45 |
| 04/17 | 859 | 871 | 859 | 871 | +0.11% | 6,800 | 59億5110万 | +0.11% | 6.12 | 0.45 |
| 04/16 | 881 | 882 | 869 | 870 | -1.25% | 8,900 | 59億4427万 | -0.11% | 6.11 | 0.45 |
| 04/15 | 840 | 881 | 840 | 881 | +5.38% | 29,000 | 60億1943万 | +1.15% | 6.19 | 0.45 |
| 04/14 | 809 | 845 | 809 | 836 | +3.98% | 10,400 | 57億1197万 | -4.13% | 5.87 | 0.43 |
| 04/11 | 770 | 808 | 764 | 804 | +2.29% | 7,500 | 54億9333万 | -8.01% | 5.65 | 0.41 |
| 04/10 | 804 | 804 | 766 | 786 | +5.22% | 11,000 | 53億7034万 | -10.48% | 5.52 | 0.4 |
| 04/09 | 750 | 758 | 747 | 747 | -2.35% | 7,000 | 51億387万 | -15.31% | 5.25 | 0.38 |
| 04/08 | 760 | 779 | 747 | 765 | +4.79% | 21,300 | 52億2686万 | -13.85% | 5.37 | 0.39 |
| 04/07 | 780 | 781 | 730 | 730 | -7.71% | 25,200 | 49億8772万 | -18.16% | 5.13 | 0.38 |
| 04/04 | 842 | 858 | 761 | 791 | -8.34% | 44,000 | 54億450万 | -11.92% | 5.56 | 0.41 |
| 04/03 | 851 | 887 | 851 | 863 | -1.93% | 14,600 | 58億9644万 | -4.32% | 6.06 | 0.44 |
| 04/02 | 897 | 897 | 880 | 880 | -1.35% | 17,600 | 60億1260万 | -2.55% | 6.18 | 0.45 |
| 04/01 | 917 | 917 | 892 | 892 | -1.55% | 11,400 | 60億9459万 | -1.22% | 6.27 | 0.46 |
| 03/31 | 919 | 919 | 905 | 906 | -1.41% | 11,200 | 61億9024万 | +0.44% | 6.36 | 0.47 |
| 03/28 | 912 | 928 | 912 | 919 | +0.99% | 5,400 | 62億7906万 | +2% | 6.46 | 0.47 |
| 03/27 | 917 | 917 | 910 | 910 | -0.76% | 4,700 | 62億1757万 | +1.22% | 6.39 | 0.47 |
| 03/26 | 926 | 926 | 917 | 917 | -0.33% | 3,000 | 62億6540万 | +2.12% | 6.44 | 0.47 |
| 03/25 | 932 | 932 | 920 | 920 | -1.08% | 9,600 | 62億8590万 | +2.68% | 6.46 | 0.47 |
| 03/24 | 940 | 940 | 927 | 930 | -0.53% | 6,800 | 63億5422万 | +4.03% | 6.53 | 0.48 |
| 03/21 | 933 | 941 | 932 | 935 | +1.52% | 11,600 | 63億8838万 | +4.82% | 6.57 | 0.48 |
| 03/19 | 941 | 942 | 921 | 921 | -1.71% | 16,200 | 62億9273万 | +3.6% | 6.47 | 0.47 |
| 03/18 | 930 | 941 | 930 | 937 | +1.74% | 13,000 | 64億205万 | +5.64% | 6.58 | 0.48 |
| 03/17 | 917 | 924 | 917 | 921 | +1.1% | 6,800 | 62億9273万 | +4.07% | 6.47 | 0.47 |
| 03/14 | 913 | 915 | 909 | 911 | +0.66% | 6,600 | 62億2440万 | +3.05% | 6.4 | 0.47 |
| 03/13 | 905 | 912 | 905 | 905 | +1.57% | 6,900 | 61億8341万 | +2.49% | 6.36 | 0.47 |
| 03/12 | 890 | 892 | 889 | 891 | +0.79% | 2,600 | 60億8775万 | +1.14% | 6.26 | 0.46 |
| 03/11 | 896 | 896 | 881 | 884 | -0.9% | 10,400 | 60億3993万 | +0.45% | 6.21 | 0.45 |
| 03/10 | 900 | 901 | 892 | 892 | -0.56% | 2,500 | 60億9459万 | +1.36% | 6.27 | 0.46 |
| 03/07 | 900 | 900 | 896 | 897 | +0.11% | 4,400 | 61億2875万 | +1.93% | 6.3 | 0.46 |
| 03/06 | 893 | 901 | 889 | 896 | +0.34% | 7,100 | 61億2192万 | +1.82% | 6.29 | 0.46 |
| 03/05 | 882 | 894 | 882 | 893 | +1.02% | 6,900 | 61億142万 | +1.48% | 6.27 | 0.46 |
| 03/04 | 880 | 893 | 880 | 884 | +0.11% | 9,700 | 60億3993万 | +0.57% | 6.21 | 0.45 |
| 03/03 | 880 | 883 | 879 | 883 | +0.46% | 3,100 | 60億3309万 | +0.46% | 6.2 | 0.45 |
| 02/28 | 879 | 888 | 870 | 879 | -0.79% | 21,400 | 60億576万 | +0.11% | 6.17 | 0.45 |
| 02/27 | 884 | 887 | 880 | 886 | +1.37% | 6,500 | 60億5359万 | +0.91% | 6.22 | 0.47 |
| 02/26 | 890 | 891 | 874 | 874 | -1.24% | 4,400 | 59億7160万 | -0.34% | 6.14 | 0.46 |
| 02/25 | 892 | 892 | 884 | 885 | +0.8% | 6,700 | 60億4676万 | +1.03% | 6.22 | 0.46 |
| 02/21 | 880 | 890 | 878 | 878 | 0% | 5,100 | 59億9893万 | +0.23% | 6.17 | 0.46 |
| 02/20 | 876 | 883 | 876 | 878 | +0.57% | 13,200 | 59億9893万 | +0.34% | 6.17 | 0.46 |
| 02/19 | 876 | 879 | 871 | 873 | -0.46% | 5,200 | 59億6477万 | -0.34% | 6.13 | 0.46 |
| 02/18 | 870 | 878 | 869 | 877 | +0.8% | 5,800 | 59億9210万 | -0.11% | 6.16 | 0.46 |
| 02/17 | 870 | 873 | 869 | 870 | 0% | 7,500 | 59億4427万 | -1.14% | 6.11 | 0.46 |
| 02/14 | 877 | 877 | 866 | 870 | -0.11% | 6,000 | 59億4427万 | -1.36% | 6.11 | 0.46 |
| 02/13 | 872 | 878 | 871 | 871 | -0.11% | 4,400 | 59億5110万 | -1.47% | 6.12 | 0.46 |
| 02/12 | 874 | 880 | 871 | 872 | -0.11% | 12,500 | 59億5794万 | -1.58% | 6.13 | 0.46 |
| 02/10 | 891 | 898 | 870 | 873 | -2.02% | 21,200 | 59億6477万 | -1.69% | 6.13 | 0.46 |
| 02/07 | 884 | 896 | 880 | 891 | +0.79% | 10,700 | 60億8775万 | +0.11% | 6.26 | 0.47 |
| 02/06 | 878 | 884 | 877 | 884 | +0.8% | 3,900 | 60億3993万 | -0.79% | 6.21 | 0.46 |
| 02/05 | 878 | 880 | 871 | 877 | +0.8% | 3,500 | 59億9210万 | -1.68% | 6.16 | 0.46 |
| 02/04 | 879 | 879 | 870 | 870 | -0.23% | 4,600 | 59億4427万 | -2.47% | 6.11 | 0.46 |
| 02/03 | 880 | 891 | 872 | 872 | -0.91% | 14,700 | 59億5794万 | -2.35% | 6.13 | 0.46 |
| 01/31 | 893 | 893 | 880 | 880 | -1.12% | 6,000 | 60億1260万 | -1.57% | 6.18 | 0.46 |
| 01/30 | 890 | 891 | 887 | 890 | +0.11% | 3,700 | 60億8092万 | -0.56% | 6.25 | 0.47 |
| 01/29 | 895 | 895 | 889 | 889 | -0.22% | 1,300 | 60億7409万 | -0.67% | 6.25 | 0.47 |
| 01/28 | 887 | 892 | 886 | 891 | +0.45% | 2,100 | 60億8775万 | -0.56% | 6.26 | 0.47 |
| 01/27 | 876 | 890 | 871 | 887 | +1.37% | 9,600 | 60億6042万 | -1.11% | 6.23 | 0.47 |
| 01/24 | 860 | 875 | 860 | 875 | +1.74% | 4,700 | 59億7843万 | -2.67% | 6.15 | 0.46 |
| 01/23 | 864 | 865 | 860 | 860 | -0.69% | 3,100 | 58億7595万 | -4.55% | 6.04 | 0.45 |
| 01/22 | 864 | 871 | 864 | 866 | +0.23% | 2,700 | 59億1694万 | -4.2% | 6.08 | 0.45 |
| 01/21 | 866 | 870 | 863 | 864 | -0.23% | 3,300 | 59億328万 | -4.64% | 6.07 | 0.45 |
| 01/20 | 865 | 871 | 864 | 866 | +0.12% | 6,300 | 59億1694万 | -4.63% | 6.08 | 0.45 |
| 01/17 | 870 | 871 | 858 | 865 | -0.23% | 8,000 | 59億1011万 | -5.05% | 6.08 | 0.45 |
| 01/16 | 887 | 887 | 867 | 867 | -2.69% | 25,700 | 59億2377万 | -5.04% | 6.09 | 0.46 |
| 01/15 | 869 | 891 | 860 | 891 | -4.91% | 47,300 | 60億8775万 | -2.62% | 6.26 | 0.47 |
| 01/14 | 925 | 938 | 920 | 937 | +1.3% | 15,500 | 64億205万 | +2.29% | 6.58 | 0.49 |
| 01/10 | 922 | 928 | 921 | 925 | +0.54% | 3,600 | 63億2006万 | +1.09% | 6.5 | 0.49 |
| 01/09 | 916 | 920 | 915 | 920 | +0.44% | 3,600 | 62億8590万 | +0.55% | 6.46 | 0.48 |
| 01/08 | 923 | 923 | 916 | 916 | -0.87% | 5,700 | 62億5857万 | +0.22% | 6.43 | 0.48 |
| 01/07 | 928 | 932 | 924 | 924 | -0.11% | 2,600 | 63億1323万 | +1.2% | 6.49 | 0.49 |
| 01/06 | 930 | 932 | 921 | 925 | -0.11% | 11,800 | 63億2006万 | +1.31% | 6.5 | 0.49 |
| 2024 | ||||||||||
| 12/30 | 913 | 929 | 908 | 926 | +1.87% | 7,900 | 63億2689万 | +1.54% | 6.51 | 0.49 |
| 12/27 | 901 | 914 | 885 | 909 | +0.55% | 10,800 | 62億1074万 | -0.22% | 6.39 | 0.48 |
| 12/26 | 886 | 911 | 885 | 904 | +1.57% | 20,300 | 61億7658万 | -0.66% | 6.35 | 0.47 |
| 12/25 | 888 | 893 | 885 | 890 | +0.56% | 15,300 | 60億8092万 | -2.2% | 6.25 | 0.47 |
| 12/24 | 891 | 894 | 885 | 885 | -0.67% | 12,800 | 60億4676万 | -2.75% | 6.22 | 0.46 |
| 12/23 | 900 | 901 | 878 | 891 | -1.33% | 19,700 | 60億8775万 | -2.09% | 6.26 | 0.47 |
| 12/20 | 902 | 904 | 895 | 903 | -0.22% | 12,900 | 61億6974万 | -0.88% | 6.34 | 0.47 |
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 | 158 126,000 10/15 | 55 44,200 8/26 | 18,400 23 10/19 23 9/4 | - | - | +12.41% 10/15 | -48.48% 10/8 |
| 2009年 8月期 | 79 63,000 8/11 63,000 8/7 | 26 20,500 10/9 20,500 10/8 | 20,000 25 10/9 | - | - | +53.27% 1/19 | -40.6% 11/20 |
| 2010年 8月期 | 59 47,000 9/11 47,000 9/3 | 33 26,000 11/20 | 20,800 26 4/5 | - | - | +16.67% 4/30 | -18.76% 12/9 |
| 2011年 8月期 | 187 149,300 5/10 | 33 26,510 10/6 | 154,400 193 4/21 | 12億5412万 | 2億2268万 | +91.23% 4/20 | -22.85% 5/27 |
| 2012年 8月期 | 162 129,800 6/4 | 52 41,850 11/30 41,800 11/24 | 135,200 169 6/4 | 10億9032万 | 3億5112万 | +147.98% 9/25 | -29.07% 11/24 |
| 2013年 8月期 | 7,600 30,400 3/14 | 99 78,900 9/7 | 401,600 502 9/26 | 510億7200万 | 6億6276万 | +162.91% 3/14 | -35.69% 5/15 |
| 2014年 8月期 | 3,373 13,490 9/17 | 1,135 2/6 | 207,500 12/16 | 226億6320万 | 83億5360万 | +24.99% 5/29 | -39.1% 10/2 |
| 2015年 8月期 | 1,950 9/2 | 648 12/25 | 163,300 10/1 | 143億5200万 | 47億6928万 | +5.92% 10/28 | -48.9% 10/16 |
| 2016年 8月期 | 704 10/30 | 512 6/27 | 58,800 10/14 | 51億8144万 | 37億6832万 | +11.21% 10/14 | -11.24% 1/26 |
| 2017年 8月期 | 844 8/25 | 493 9/2 | 73,300 8/24 | 62億1184万 | 36億2848万 | +14.49% 8/7 | -11.53% 9/5 |
| 2018年 8月期 | 1,230 1/23 | 685 11/15 9/6 | 365,900 1/16 | 90億5280万 | 50億4160万 | +41.68% 1/16 | -7.42% 3/26 |
| 2019年 8月期 | 1,149 7/16 | 658 12/25 | 192,300 11/30 | 84億5664万 | 48億4288万 | +23.54% 7/17 | -20.73% 12/25 |
| 2020年 8月期 | 1,017 9/26 | 437 4/3 | 220,700 10/16 | 74億8512万 | 32億1632万 | +17.44% 5/27 | -25.39% 3/13 |
| 2021年 8月期 | 1,350 1/8 | 627 9/4 | 3,218,700 1/8 | 99億3600万 | 46億1472万 | +44.25% 1/7 | -10.8% 2/26 |
| 2022年 8月期 | 744 9/9 | 507 5/16 | 65,500 10/15 | 54億7584万 | 37億3152万 | +5.1% 8/2 | -12.06% 12/1 |
| 2023年 8月期 | 1,011 7/31 | 536 11/17 | 223,100 4/18 | 74億4096万 | 39億4496万 | +17.61% 4/18 | -8.3% 9/8 |
| 2024年 8月期 | 1,250 4/10 | 650 12/22 12/14 | 816,400 1/18 | 85億 | 44億2000万 | +52.27% 1/18 | -23.11% 8/5 |
| 最新 | 907 2025/5/23 | 3,400 | 61億9707万 | +2.37% 886 | |||
年間値上がり率
- 2008/12/24 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/25 vs 2008/12/24
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/25
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 56%（1.56倍）
- 2012/12/28 vs 2011/12/30
- 847%（9.47倍）
- 2013/12/30 vs 2012/12/28
- 172%（2.72倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/05/23 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
26円（2008/10/09） - 3440%（35.4倍）
907円（5/23）