株価チャート
株価
5/23
- 前日 (5/22)
- 328
- 始値
- 330
- 高値
- 332
- 安値
- 322
- 終値 -1.52%
- 323
- 出来高 -4.46%
- 89,900
乖離率
- 株価（5日）
移動平均値 - -1.52%
328 - 株価（25日）
移動平均値 - -5.28%
341 - 出来高（5日）
移動平均値 - -22.18%
115,520
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 | 330 | 332 | 322 | 323 | -1.52% | 89,900 | 71億1436万 | -5.28% | 51.74 | 6.7 |
| 05/22 | 323 | 332 | 319 | 328 | +1.23% | 94,100 | 72億2449万 | -3.81% | 52.54 | 6.81 |
| 05/21 | 330 | 338 | 323 | 324 | -2.11% | 113,500 | 71億3639万 | -4.99% | 51.9 | 6.72 |
| 05/20 | 339 | 340 | 329 | 331 | -1.19% | 97,300 | 72億9057万 | -2.93% | 53.02 | 6.87 |
| 05/19 | 337 | 337 | 326 | 335 | -1.18% | 182,800 | 73億7867万 | -1.47% | 53.66 | 6.95 |
| 05/16 | 321 | 339 | 317 | 339 | +6.27% | 208,200 | 74億6678万 | +0.3% | 54.3 | 7.04 |
| 05/15 | 321 | 325 | 317 | 319 | 0% | 123,500 | 70億2626万 | -5.34% | 51.1 | 6.62 |
| 05/14 | 317 | 324 | 308 | 319 | +0.31% | 242,100 | 70億2626万 | -4.78% | 51.1 | 6.62 |
| 05/13 | 320 | 321 | 313 | 318 | +0.95% | 122,200 | 70億423万 | -4.79% | 50.94 | 6.6 |
| 05/12 | 320 | 322 | 313 | 315 | -1.87% | 170,900 | 69億3815万 | -5.69% | 50.46 | 6.54 |
| 05/09 | 328 | 332 | 318 | 321 | -2.43% | 165,100 | 70億7031万 | -3.89% | 51.42 | 6.66 |
| 05/08 | 346 | 346 | 328 | 329 | -5.46% | 243,000 | 72億4652万 | -1.5% | 52.7 | 6.83 |
| 05/07 | 350 | 356 | 347 | 348 | -0.29% | 138,000 | 76億6501万 | +4.19% | 55.74 | 7.22 |
| 05/02 | 345 | 352 | 344 | 349 | +1.45% | 166,400 | 76億8703万 | +4.49% | 55.9 | 7.24 |
| 05/01 | 355 | 364 | 344 | 344 | -2.82% | 184,000 | 75億7690万 | +3.3% | 55.1 | 7.14 |
| 04/30 | 360 | 367 | 351 | 354 | -1.12% | 191,800 | 77億9716万 | +6.31% | 56.7 | 7.35 |
| 04/28 | 366 | 369 | 357 | 358 | -0.83% | 357,400 | 78億8527万 | +7.51% | 57.35 | 7.43 |
| 04/25 | 352 | 363 | 352 | 361 | +2.27% | 200,900 | 79億5134万 | +9.06% | 57.83 | 7.49 |
| 04/24 | 379 | 380 | 348 | 353 | -5.87% | 500,700 | 77億7514万 | +6.97% | 56.54 | 7.33 |
| 04/23 | 380 | 383 | 369 | 375 | 0% | 372,800 | 82億5971万 | +13.98% | 60.07 | 7.78 |
| 04/22 | 375 | 379 | 370 | 375 | -0.53% | 288,400 | 82億5971万 | +14.33% | 60.07 | 7.78 |
| 04/21 | 367 | 377 | 362 | 377 | +5.01% | 437,300 | 83億376万 | +15.64% | 60.39 | 7.82 |
| 04/18 | 333 | 364 | 332 | 359 | +7.81% | 767,100 | 79億729万 | +10.8% | 57.51 | 7.45 |
| 04/17 | 333 | 345 | 331 | 333 | +1.83% | 465,700 | 73億3462万 | +3.1% | 53.34 | 6.91 |
| 04/16 | 331 | 332 | 317 | 327 | -0.3% | 232,100 | 72億246万 | +1.24% | 52.38 | 6.79 |
| 04/15 | 316 | 339 | 308 | 328 | +1.23% | 934,700 | 72億2449万 | +1.55% | 52.54 | 6.81 |
| 04/14 | 324 | 329 | 322 | 324 | +0.62% | 442,400 | 71億3639万 | +0.62% | 51.9 | 6.72 |
| 04/11 | 305 | 322 | 303 | 322 | +3.21% | 212,500 | 70億9233万 | 0% | 51.58 | 6.68 |
| 04/10 | 316 | 316 | 306 | 312 | +6.12% | 183,100 | 68億7208万 | -2.8% | 49.98 | 6.47 |
| 04/09 | 298 | 301 | 285 | 294 | -3.92% | 269,200 | 64億7561万 | -8.41% | 47.09 | 6.1 |
| 04/08 | 289 | 306 | 288 | 306 | +13.75% | 185,300 | 67億3992万 | -4.97% | 49.02 | 6.35 |
| 04/07 | 271 | 282 | 267 | 269 | -10.63% | 333,300 | 59億2496万 | -16.46% | 43.09 | 5.58 |
| 04/04 | 305 | 309 | 289 | 301 | -3.53% | 375,000 | 66億2979万 | -7.1% | 48.21 | 6.25 |
| 04/03 | 298 | 315 | 298 | 312 | -0.64% | 276,600 | 68億7208万 | -3.7% | 49.98 | 6.47 |
| 04/02 | 327 | 327 | 314 | 314 | -3.38% | 89,600 | 69億1613万 | -3.38% | 50.3 | 6.52 |
| 04/01 | 336 | 336 | 323 | 325 | -2.69% | 158,800 | 71億5841万 | -0.31% | 52.06 | 6.74 |
| 03/31 | 338 | 340 | 330 | 334 | -0.3% | 203,900 | 73億5665万 | +2.45% | 53.5 | 6.93 |
| 03/28 | 330 | 337 | 330 | 335 | +0.9% | 78,800 | 73億7867万 | +2.76% | 53.66 | 6.95 |
| 03/27 | 340 | 342 | 331 | 332 | -2.64% | 106,900 | 73億1259万 | +1.84% | 53.18 | 6.89 |
| 03/26 | 346 | 346 | 340 | 341 | -1.45% | 98,900 | 75億1083万 | +4.92% | 54.62 | 7.08 |
| 03/25 | 327 | 347 | 327 | 346 | +6.13% | 207,400 | 76億2096万 | +6.46% | 55.42 | 7.18 |
| 03/24 | 332 | 333 | 326 | 326 | -2.1% | 80,000 | 71億8044万 | +0.62% | 52.22 | 6.77 |
| 03/21 | 333 | 339 | 329 | 333 | 0% | 91,500 | 73億3462万 | +2.78% | 53.34 | 6.91 |
| 03/19 | 339 | 340 | 331 | 333 | -1.19% | 147,900 | 73億3462万 | +3.1% | 53.34 | 6.91 |
| 03/18 | 337 | 340 | 333 | 337 | 0% | 111,500 | 74億2272万 | +4.33% | 53.98 | 6.99 |
| 03/17 | 333 | 343 | 333 | 337 | +1.81% | 231,600 | 74億2272万 | +4.66% | 53.98 | 6.99 |
| 03/14 | 333 | 335 | 329 | 331 | +0.61% | 138,800 | 72億9057万 | +3.12% | 53.02 | 6.87 |
| 03/13 | 331 | 334 | 325 | 329 | 0% | 113,400 | 72億4652万 | +2.81% | 52.7 | 6.83 |
| 03/12 | 321 | 333 | 321 | 329 | +3.79% | 203,700 | 72億4652万 | +3.13% | 52.7 | 6.83 |
| 03/11 | 313 | 318 | 303 | 317 | -0.31% | 239,300 | 69億8221万 | -0.63% | 50.78 | 6.58 |
| 03/10 | 311 | 320 | 308 | 318 | +2.91% | 129,000 | 70億423万 | 0% | 50.94 | 6.6 |
| 03/07 | 307 | 315 | 307 | 309 | 0% | 103,300 | 68億600万 | -3.13% | 49.5 | 6.41 |
| 03/06 | 313 | 316 | 307 | 309 | -0.96% | 92,700 | 68億600万 | -3.13% | 49.5 | 6.41 |
| 03/05 | 306 | 316 | 304 | 312 | +1.96% | 182,100 | 68億7208万 | -2.19% | 49.98 | 6.47 |
| 03/04 | 310 | 316 | 303 | 306 | -2.55% | 378,800 | 67億3992万 | -4.08% | 49.02 | 6.35 |
| 03/03 | 316 | 319 | 313 | 314 | +0.96% | 167,400 | 69億1613万 | -1.57% | 50.3 | 6.52 |
| 02/28 | 320 | 320 | 306 | 311 | -3.42% | 291,900 | 68億5005万 | -2.2% | 49.82 | 6.45 |
| 02/27 | 326 | 334 | 322 | 322 | -0.62% | 183,300 | 70億9233万 | +1.26% | 51.58 | 6.75 |
| 02/26 | 326 | 330 | 322 | 324 | -1.22% | 160,200 | 71億3639万 | +2.21% | 51.9 | 6.8 |
| 02/25 | 330 | 331 | 320 | 328 | -0.61% | 220,400 | 72億2449万 | +4.13% | 52.54 | 6.88 |
| 02/21 | 337 | 340 | 329 | 330 | -0.6% | 253,700 | 72億6854万 | +5.1% | 52.86 | 6.92 |
| 02/20 | 330 | 340 | 328 | 332 | -0.3% | 226,700 | 73億1259万 | +6.07% | 53.18 | 6.96 |
| 02/19 | 328 | 334 | 326 | 333 | +1.83% | 222,000 | 73億3462万 | +7.07% | 53.34 | 6.99 |
| 02/18 | 332 | 333 | 324 | 327 | -1.8% | 213,000 | 72億246万 | +5.48% | 52.38 | 6.86 |
| 02/17 | 320 | 335 | 316 | 333 | +4.72% | 351,100 | 73億3462万 | +8.82% | 53.34 | 6.99 |
| 02/14 | 332 | 337 | 316 | 318 | -3.64% | 362,000 | 70億423万 | +4.95% | 50.94 | 6.67 |
| 02/13 | 316 | 333 | 312 | 330 | +4.76% | 445,100 | 72億6854万 | +10% | 52.86 | 6.92 |
| 02/12 | 316 | 318 | 314 | 315 | -0.63% | 109,500 | 69億3815万 | +6.06% | 50.46 | 6.61 |
| 02/10 | 309 | 317 | 309 | 317 | +2.59% | 128,000 | 69億8221万 | +7.82% | 50.78 | 6.65 |
| 02/07 | 314 | 320 | 306 | 309 | -1.59% | 201,700 | 68億600万 | +6.19% | 49.5 | 6.48 |
| 02/06 | 304 | 315 | 304 | 314 | +2.61% | 191,600 | 69億1613万 | +9.03% | 50.3 | 6.59 |
| 02/05 | 313 | 317 | 305 | 306 | -2.86% | 252,600 | 67億3992万 | +7.37% | 49.02 | 6.42 |
| 02/04 | 314 | 319 | 309 | 315 | 0% | 215,200 | 69億3815万 | +11.7% | 50.46 | 6.61 |
| 02/03 | 317 | 320 | 309 | 315 | +0.32% | 366,700 | 69億3815万 | +12.9% | 50.46 | 6.61 |
| 01/31 | 323 | 323 | 314 | 314 | -2.79% | 264,600 | 69億1613万 | +13.77% | 50.3 | 6.59 |
| 01/30 | 311 | 326 | 310 | 323 | +3.19% | 374,500 | 71億1436万 | +17.88% | 51.74 | 6.78 |
| 01/29 | 327 | 327 | 308 | 313 | -2.19% | 414,100 | 68億9410万 | +15.93% | 50.14 | 6.57 |
| 01/28 | 300 | 320 | 300 | 320 | +6.31% | 478,000 | 70億4828万 | +19.4% | 51.26 | 6.71 |
| 01/27 | 303 | 306 | 299 | 301 | +0.67% | 226,800 | 66億2979万 | +13.58% | 48.21 | 6.31 |
| 01/24 | 297 | 304 | 296 | 299 | -0.66% | 351,100 | 65億8574万 | +13.69% | 47.89 | 6.27 |
| 01/23 | 297 | 304 | 297 | 301 | +0.67% | 224,600 | 66億2979万 | +15.33% | 48.21 | 6.31 |
| 01/22 | 302 | 308 | 294 | 299 | +0.34% | 347,300 | 65億8574万 | +15% | 47.89 | 6.27 |
| 01/21 | 302 | 302 | 289 | 298 | +1.36% | 379,000 | 65億6371万 | +15.5% | 47.73 | 6.25 |
| 01/20 | 301 | 310 | 294 | 294 | -2.33% | 592,500 | 64億7561万 | +14.4% | 47.09 | 6.17 |
| 01/17 | 290 | 302 | 286 | 301 | +2.03% | 458,800 | 66億2979万 | +17.58% | 48.21 | 6.31 |
| 01/16 | 294 | 304 | 286 | 295 | +0.68% | 1,123,900 | 64億9764万 | +16.14% | 47.25 | 6.19 |
| 01/15 | 282 | 309 | 281 | 293 | +1.03% | 2,510,100 | 64億5358万 | +15.81% | 46.93 | 6.15 |
| 01/14 | 283 | 299 | 270 | 290 | +16.94% | 4,636,700 | 63億8751万 | +15.54% | 46.45 | 6.08 |
| 01/10 | 248 | 252 | 245 | 248 | -0.8% | 151,400 | 54億6242万 | -0.8% | 39.73 | 5.2 |
| 01/09 | 248 | 250 | 245 | 250 | +0.81% | 71,400 | 55億647万 | -0.4% | 40.05 | 5.24 |
| 01/08 | 244 | 255 | 244 | 248 | +1.64% | 123,600 | 54億6242万 | -1.59% | 39.73 | 5.2 |
| 01/07 | 243 | 247 | 240 | 244 | +0.41% | 49,000 | 53億7431万 | -3.56% | 39.08 | 5.12 |
| 01/06 | 249 | 251 | 242 | 243 | -1.22% | 69,400 | 53億5229万 | -4.33% | 38.92 | 5.1 |
| 2024 | ||||||||||
| 12/30 | 239 | 248 | 239 | 246 | +1.65% | 53,400 | 54億1837万 | -3.53% | 39.4 | 5.16 |
| 12/27 | 235 | 243 | 235 | 242 | +2.54% | 52,600 | 53億3026万 | -5.47% | 38.76 | 5.08 |
| 12/26 | 233 | 239 | 233 | 236 | +1.29% | 152,200 | 51億9811万 | -7.81% | 37.8 | 4.95 |
| 12/25 | 238 | 239 | 233 | 233 | -2.1% | 85,000 | 51億3203万 | -9.34% | 37.32 | 4.89 |
| 12/24 | 236 | 239 | 231 | 238 | -0.83% | 128,900 | 52億4216万 | -7.75% | 38.12 | 4.99 |
| 12/23 | 245 | 245 | 238 | 240 | -1.23% | 101,000 | 52億8621万 | -7.34% | 38.44 | 5.03 |
| 12/20 | 246 | 249 | 242 | 243 | -1.22% | 115,700 | 53億5229万 | -6.54% | 38.92 | 5.1 |
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 | |
| 2016年 8月期 | 746 7,460 7/4 | 180 1,800 6/16 | 23,318,000 2,331,800 6/30 | 152億1840万 | 36億7200万 | +16.75% 10/6 | -14.42% 9/21 |
| 2017年 8月期 | 764 7,640 2/20 | 396 3,955 9/20 | 5,603,000 560,300 10/13 | 160億962万 | 82億8770万 | +22.67% 12/28 | -16.29% 4/14 |
| 2018年 8月期 | 648 3,240 10/5 | 322 1,610 3/26 | 2,202,500 440,500 4/20 | 135億7884万 | 67億6361万 | +24.23% 5/1 | -15.45% 3/26 |
| 2019年 8月期 | 1,176 5,880 1/18 | 425 2,123 9/7 | 4,543,000 908,600 10/30 | 247億188万 | 89億1872万 | +39.06% 10/30 | -16.02% 4/18 |
| 2020年 8月期 | 800 9/6 | 219 3/13 | 2,648,700 4/9 | 168億400万 | 46億9万 | +52.71% 4/9 | -43.08% 3/13 |
| 2021年 8月期 | 1,150 10/16 | 493 8/18 | 19,286,100 10/16 | 241億6667万 | 107億3670万 | +35.92% 10/15 | -13.61% 12/7 |
| 2022年 8月期 | 538 9/3 9/1 | 330 5/17 2/22 | 1,589,600 5/18 | 117億1672万 | 71億8683万 | +22.72% 3/7 | -20.54% 5/17 |
| 2023年 8月期 | 519 3/8 | 303 12/28 | 1,668,600 4/14 | 114億3144万 | 66億7384万 | +23.08% 1/20 | -14.04% 4/26 |
| 2024年 8月期 | 346 9/6 | 176 8/5 | 636,900 12/26 | 76億2096万 | 38億7655万 | +45.47% 9/4 | -33.95% 8/5 |
| 最新 | 323 2025/5/23 | 89,900 | 71億1436万 | -5.28% 341 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- 96%（1.96倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/05/23 vs 2024/12/30
- 31%（1.31倍）
- 過去安値
176円（2024/08/05） - 84%（1.84倍）
323円（5/23）