株価チャート
株価
9/18
- 前日 (9/17)
- 1,496
- 始値
- 1,493
- 高値
- 1,493
- 安値
- 1,492
- 終値 -0.27%
- 1,492
- 出来高 +255.56%
- 6,400
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,495 - 株価（25日）
移動平均値 - -0.2%
1,495 - 出来高（5日）
移動平均値 - +98.76%
3,220
2025/04/22～2025/09/18
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 | ||||||||||
| 09/18 | 1,493 | 1,493 | 1,492 | 1,492 | -0.27% | 6,400 | 158億6085万 | -0.2% | 16 | 2.77 |
| 09/17 | 1,496 | 1,496 | 1,496 | 1,496 | 0% | 1,800 | 159億338万 | +0.07% | 16.04 | 2.78 |
| 09/16 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 4,700 | 159億338万 | +0.07% | 16.04 | 2.78 |
| 09/12 | 1,497 | 1,498 | 1,497 | 1,497 | +0.07% | 1,800 | 159億1401万 | +0.13% | 16.05 | 2.78 |
| 09/11 | 1,496 | 1,496 | 1,496 | 1,496 | -0.07% | 1,400 | 159億338万 | +0.07% | 16.04 | 2.78 |
| 09/10 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 4,300 | 159億1401万 | +0.13% | 16.05 | 2.78 |
| 09/09 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 2,200 | 159億338万 | +0.07% | 16.04 | 2.78 |
| 09/08 | 1,496 | 1,499 | 1,496 | 1,496 | +0.07% | 4,200 | 159億338万 | +0.07% | 16.04 | 2.78 |
| 09/05 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 3,100 | 158億9275万 | 0% | 16.03 | 2.78 |
| 09/04 | 1,495 | 1,495 | 1,494 | 1,494 | -0.07% | 5,500 | 158億8212万 | -0.07% | 16.02 | 2.78 |
| 09/03 | 1,495 | 1,496 | 1,495 | 1,495 | 0% | 3,200 | 158億9275万 | 0% | 16.03 | 2.78 |
| 09/02 | 1,496 | 1,496 | 1,495 | 1,495 | 0% | 200 | 158億9275万 | 0% | 16.03 | 2.78 |
| 09/01 | 1,495 | 1,496 | 1,495 | 1,495 | 0% | 3,300 | 158億9275万 | 0% | 16.03 | 2.78 |
| 08/29 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,500 | 158億9275万 | 0% | 16.03 | 2.78 |
| 08/28 | 1,496 | 1,496 | 1,495 | 1,495 | -0.07% | 300 | 158億9275万 | 0% | 16.03 | 2.78 |
| 08/27 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 4,800 | 159億338万 | +0.07% | 16.04 | 2.78 |
| 08/26 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/25 | 1,495 | 1,497 | 1,495 | 1,495 | 0% | 2,200 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/22 | 1,495 | 1,496 | 1,495 | 1,495 | -0.07% | 2,300 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/21 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 2,200 | 159億338万 | +0.13% | 16.04 | 2.78 |
| 08/20 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 100 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/19 | 1,494 | 1,494 | 1,494 | 1,494 | 0% | 1,600 | 158億8212万 | 0% | 16.02 | 2.78 |
| 08/18 | 1,494 | 1,495 | 1,494 | 1,494 | 0% | 2,900 | 158億8212万 | 0% | 16.02 | 2.78 |
| 08/15 | 1,494 | 1,494 | 1,493 | 1,494 | -0.07% | 400 | 158億8212万 | 0% | 16.02 | 2.78 |
| 08/14 | 1,496 | 1,496 | 1,495 | 1,495 | -0.07% | 3,800 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/13 | 1,495 | 1,496 | 1,495 | 1,496 | 0% | 200 | 159億338万 | +0.13% | 16.04 | 2.78 |
| 08/12 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 200 | 159億338万 | +0.13% | 16.04 | 2.78 |
| 08/08 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 300 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/07 | 1,496 | 1,496 | 1,495 | 1,495 | -0.07% | 1,100 | 158億9275万 | +0.07% | 16.03 | 2.78 |
| 08/06 | 1,495 | 1,496 | 1,495 | 1,496 | 0% | 600 | 159億338万 | +0.13% | 16.04 | 2.78 |
| 08/04 | 1,495 | 1,496 | 1,495 | 1,496 | +0.13% | 4,100 | 159億338万 | +0.2% | 16.04 | 2.78 |
| 08/01 | 1,494 | 1,494 | 1,494 | 1,494 | 0% | 500 | 158億8212万 | +0.07% | 16.02 | 2.78 |
| 07/31 | 1,494 | 1,608 | 1,494 | 1,494 | +0.07% | 9,900 | 158億8212万 | +0.07% | 16.02 | 2.78 |
| 07/30 | 1,495 | 1,495 | 1,493 | 1,493 | 0% | 3,700 | 158億7149万 | 0% | 16.01 | 2.77 |
| 07/29 | 1,493 | 1,494 | 1,493 | 1,493 | -0.07% | 3,200 | 158億7149万 | 0% | 16.01 | 2.77 |
| 07/28 | 1,493 | 1,494 | 1,493 | 1,494 | +0.07% | 900 | 158億8212万 | +0.07% | 16.02 | 2.78 |
| 07/24 | 1,493 | 1,493 | 1,493 | 1,493 | -0.07% | 400 | 158億7149万 | 0% | 16.01 | 2.77 |
| 07/23 | 1,493 | 1,494 | 1,493 | 1,494 | 0% | 200 | 158億8212万 | 0% | 16.02 | 2.78 |
| 07/22 | 1,493 | 1,494 | 1,493 | 1,494 | +0.07% | 400 | 158億8212万 | 0% | 16.02 | 2.78 |
| 07/18 | 1,493 | 1,493 | 1,493 | 1,493 | 0% | 400 | 158億7149万 | -0.07% | 16.01 | 2.77 |
| 07/17 | 1,494 | 1,494 | 1,493 | 1,493 | 0% | 2,300 | 158億7149万 | -0.07% | 16.01 | 2.77 |
| 07/16 | 1,493 | 1,493 | 1,493 | 1,493 | 0% | 1,100 | 158億7149万 | -0.07% | 16.01 | 2.77 |
| 07/15 | 1,493 | 1,493 | 1,493 | 1,493 | -0.07% | 700 | 158億7149万 | -0.07% | 16.01 | 2.77 |
| 07/14 | 1,494 | 1,494 | 1,494 | 1,494 | +0.07% | 900 | 158億8212万 | 0% | 16.02 | 2.78 |
| 07/11 | 1,494 | 1,494 | 1,493 | 1,493 | 0% | 1,200 | 158億7149万 | -0.07% | 16.01 | 2.77 |
| 07/10 | 1,493 | 1,494 | 1,493 | 1,493 | 0% | 900 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 07/09 | 1,494 | 1,495 | 1,493 | 1,493 | 0% | 1,500 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 07/08 | 1,493 | 1,494 | 1,493 | 1,493 | 0% | 1,700 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 07/07 | 1,493 | 1,494 | 1,493 | 1,493 | 0% | 3,300 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 07/04 | 1,494 | 1,494 | 1,493 | 1,493 | -0.07% | 2,200 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 07/03 | 1,493 | 1,494 | 1,493 | 1,494 | +0.07% | 600 | 158億8212万 | -0.07% | 16.02 | 2.78 |
| 07/02 | 1,494 | 1,494 | 1,492 | 1,493 | -0.07% | 11,000 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 07/01 | 1,493 | 1,494 | 1,493 | 1,494 | +0.07% | 1,700 | 158億8212万 | -0.07% | 16.02 | 2.78 |
| 06/30 | 1,493 | 1,494 | 1,493 | 1,493 | 0% | 1,100 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 06/27 | 1,494 | 1,494 | 1,493 | 1,493 | 0% | 8,200 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 06/26 | 1,493 | 1,493 | 1,493 | 1,493 | 0% | 900 | 158億7149万 | -0.13% | 16.01 | 2.77 |
| 06/25 | 1,495 | 1,495 | 1,493 | 1,493 | -0.07% | 3,000 | 158億7149万 | -0.2% | 16.01 | 2.77 |
| 06/24 | 1,494 | 1,495 | 1,494 | 1,494 | 0% | 5,000 | 158億8212万 | -0.13% | 16.02 | 2.78 |
| 06/23 | 1,494 | 1,495 | 1,494 | 1,494 | 0% | 8,500 | 158億6120万 | -0.13% | 16 | 2.77 |
| 06/20 | 1,496 | 1,496 | 1,494 | 1,494 | -0.13% | 5,700 | 158億6120万 | -0.13% | 16 | 2.77 |
| 06/19 | 1,496 | 1,497 | 1,496 | 1,496 | -0.07% | 3,500 | 158億8243万 | 0% | 16.02 | 2.78 |
| 06/18 | 1,496 | 1,497 | 1,496 | 1,497 | 0% | 35,800 | 158億9305万 | +0.13% | 16.03 | 2.78 |
| 06/17 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 19,800 | 158億9305万 | +0.13% | 16.03 | 2.78 |
| 06/16 | 1,496 | 1,496 | 1,496 | 1,496 | -0.07% | 11,600 | 158億8243万 | +0.07% | 16.02 | 2.78 |
| 06/13 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 4,400 | 158億9305万 | +0.13% | 16.03 | 2.78 |
| 06/12 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 55,400 | 158億8243万 | +0.07% | 16.02 | 2.78 |
| 06/11 | 1,496 | 1,497 | 1,496 | 1,496 | -0.07% | 15,400 | 158億8243万 | +0.07% | 16.02 | 2.78 |
| 06/10 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 18,300 | 158億9305万 | +0.2% | 16.03 | 2.78 |
| 06/09 | 1,496 | 1,497 | 1,495 | 1,496 | 0% | 28,600 | 158億8243万 | +0.13% | 16.02 | 2.78 |
| 06/06 | 1,495 | 1,496 | 1,495 | 1,496 | 0% | 22,700 | 158億8243万 | +0.13% | 16.02 | 2.78 |
| 06/05 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 1,700 | 158億8243万 | +0.13% | 16.02 | 2.78 |
| 06/04 | 1,495 | 1,496 | 1,495 | 1,495 | 0% | 5,100 | 158億7182万 | +0.07% | 16.01 | 2.77 |
| 06/03 | 1,496 | 1,496 | 1,495 | 1,495 | 0% | 5,300 | 158億7182万 | +0.07% | 16.01 | 2.77 |
| 06/02 | 1,496 | 1,497 | 1,495 | 1,495 | -0.07% | 52,900 | 158億7182万 | +0.07% | 16.01 | 2.77 |
| 05/30 | 1,495 | 1,496 | 1,495 | 1,496 | -0.07% | 3,700 | 158億8243万 | +0.13% | 16.02 | 2.78 |
| 05/29 | 1,495 | 1,497 | 1,495 | 1,497 | +0.07% | 17,700 | 158億9305万 | +0.27% | 16.03 | 2.78 |
| 05/28 | 1,495 | 1,496 | 1,495 | 1,496 | +0.07% | 6,600 | 158億8243万 | +0.2% | 16.02 | 2.78 |
| 05/27 | 1,496 | 1,496 | 1,495 | 1,495 | 0% | 5,300 | 158億7182万 | +0.13% | 16.01 | 2.77 |
| 05/26 | 1,495 | 1,495 | 1,494 | 1,495 | 0% | 18,900 | 158億7182万 | +0.13% | 16.01 | 2.77 |
| 05/23 | 1,495 | 1,495 | 1,494 | 1,495 | 0% | 2,700 | 158億7182万 | +0.13% | 16.01 | 2.77 |
| 05/22 | 1,494 | 1,495 | 1,494 | 1,495 | +0.07% | 1,500 | 158億7182万 | +0.13% | 16.01 | 2.77 |
| 05/21 | 1,494 | 1,495 | 1,493 | 1,494 | 0% | 38,700 | 72億8196万 | +0.07% | 7.31 | 1.27 |
| 05/20 | 1,493 | 1,494 | 1,493 | 1,494 | 0% | 5,300 | 72億8196万 | +0.07% | 7.31 | 1.27 |
| 05/19 | 1,494 | 1,494 | 1,493 | 1,494 | +0.07% | 68,500 | 72億8196万 | +0.13% | 7.31 | 1.27 |
| 05/16 | 1,492 | 1,493 | 1,492 | 1,493 | +0.07% | 142,100 | 72億7708万 | +0.07% | 7.3 | 1.27 |
| 05/15 | 1,493 | 1,493 | 1,492 | 1,492 | 0% | 1,700 | 72億7221万 | 0% | 7.3 | 1.26 |
| 05/14 | 1,492 | 1,493 | 1,492 | 1,492 | 0% | 9,700 | 72億7221万 | 0% | 7.3 | 1.26 |
| 05/13 | 1,492 | 1,492 | 1,492 | 1,492 | -0.07% | 2,500 | 72億7221万 | 0% | 7.3 | 1.26 |
| 05/12 | 1,493 | 1,493 | 1,492 | 1,493 | +0.07% | 7,300 | 72億7708万 | +0.07% | 7.3 | 1.27 |
| 05/09 | 1,493 | 1,493 | 1,492 | 1,492 | -0.07% | 9,900 | 72億7221万 | 0% | 7.3 | 1.26 |
| 05/08 | 1,493 | 1,494 | 1,492 | 1,493 | +0.07% | 4,900 | 72億7708万 | +0.07% | 7.3 | 1.27 |
| 05/07 | 1,493 | 1,494 | 1,492 | 1,492 | -0.07% | 17,500 | 72億7221万 | 0% | 7.3 | 1.26 |
| 05/02 | 1,494 | 1,494 | 1,493 | 1,493 | -0.07% | 7,100 | 72億7708万 | +0.54% | 7.3 | 1.27 |
| 05/01 | 1,493 | 1,494 | 1,493 | 1,494 | +0.07% | 4,800 | 72億8196万 | +1.15% | 7.31 | 1.27 |
| 04/30 | 1,493 | 1,494 | 1,493 | 1,493 | 0% | 12,900 | 72億7708万 | +1.63% | 7.3 | 1.2 |
| 04/28 | 1,493 | 1,493 | 1,492 | 1,493 | 0% | 10,000 | 72億7708万 | +2.19% | 7.3 | 1.2 |
| 04/25 | 1,492 | 1,493 | 1,492 | 1,493 | +0.07% | 12,600 | 72億7708万 | +2.75% | 7.3 | 1.2 |
| 04/24 | 1,492 | 1,493 | 1,492 | 1,492 | 0% | 26,500 | 72億7221万 | +3.25% | 7.3 | 1.2 |
| 04/23 | 1,493 | 1,493 | 1,492 | 1,492 | 0% | 16,700 | 72億7221万 | +3.76% | 7.3 | 1.2 |
| 04/22 | 1,492 | 1,493 | 1,492 | 1,492 | -0.07% | 2,400 | 72億7221万 | +4.34% | 7.3 | 1.2 |
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 | |
| 2019年 7月期 | 1,991 10/24 | 950 12/25 | 2,700,000 10/23 | 54億5534万 | 27億4094万 | +19.94% 3/18 | -24.21% 6/25 |
| 2020年 7月期 | 1,400 12/10 | 534 3/13 | 138,100 9/17 | 40億6448万 | 16億7434万 | +19.41% 4/14 | -44.56% 3/13 |
| 2021年 7月期 | 1,409 6/9 | 754 8/3 | 147,500 10/14 | 44億4325万 | 23億7093万 | +12.93% 6/7 | -20.75% 8/2 |
| 2022年 7月期 | 1,030 9/13 | 705 12/28 | 118,600 7/28 | 32億5704万 | 23億2250万 | +12.88% 4/6 | -16.25% 12/28 |
| 2023年 7月期 | 1,490 7/27 7/25 | 644 12/28 | 613,500 7/25 | 72億3937万 | 31億2542万 | +28.07% 7/26 | -15.12% 8/18 |
| 2024年 7月期 | 1,355 7/3 | 756 10/24 | 190,900 9/15 | 65億9903万 | 36億7728万 | +15.95% 3/29 | -38.88% 8/5 |
| 2025年 7月期 | 1,608 7/31 | 725 8/5 | 556,700 3/31 | 170億9400万 | 35億3085万 | +25.28% 9/19 | -6.09% 2/6 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
