株価チャート
株価
5/21
- 前日 (5/20)
- 382
- 始値
- 382
- 高値
- 398
- 安値
- 382
- 終値 +1.83%
- 389
- 出来高 -57.21%
- 132,100
乖離率
- 株価（5日）
移動平均値 - -0.26%
390 - 株価（25日）
移動平均値 - -1.52%
395 - 出来高（5日）
移動平均値 - -49.22%
260,160
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 382 | 398 | 382 | 389 | +1.83% | 132,100 | 28億9602万 | -1.52% | 279.52 | 2.37 |
| 05/20 | 398 | 404 | 382 | 382 | -3.78% | 308,700 | 28億4391万 | -3.54% | 274.49 | 2.32 |
| 05/19 | 392 | 403 | 392 | 397 | -0.75% | 243,600 | 29億5558万 | -0.25% | 285.27 | 2.41 |
| 05/16 | 377 | 407 | 374 | 400 | +4.71% | 509,800 | 29億7792万 | +0.5% | 287.42 | 2.43 |
| 05/15 | 384 | 390 | 378 | 382 | -0.52% | 106,600 | 28億4391万 | -4.02% | 274.49 | 2.32 |
| 05/14 | 378 | 389 | 377 | 384 | +1.59% | 209,800 | 28億5880万 | -3.52% | 275.93 | 2.34 |
| 05/13 | 385 | 386 | 377 | 378 | -0.79% | 130,500 | 28億1413万 | -5.26% | 271.61 | 2.3 |
| 05/12 | 373 | 384 | 371 | 381 | +1.87% | 159,900 | 28億3646万 | -5.22% | 273.77 | 2.32 |
| 05/09 | 370 | 379 | 369 | 374 | +2.47% | 217,000 | 27億8435万 | -7.65% | 268.74 | 2.27 |
| 05/08 | 361 | 371 | 361 | 365 | -0.54% | 274,700 | 27億1735万 | -10.76% | 262.27 | 2.22 |
| 05/07 | 371 | 376 | 360 | 367 | +1.1% | 312,400 | 27億3224万 | -11.35% | 263.71 | 2.23 |
| 05/02 | 410 | 418 | 363 | 363 | -11.25% | 1,474,000 | 27億246万 | -13.57% | 260.84 | 2.21 |
| 05/01 | 405 | 435 | 400 | 409 | +1.49% | 1,323,800 | 30億4492万 | -4.22% | 293.89 | 2.49 |
| 04/30 | 395 | 410 | 390 | 403 | +1.51% | 363,300 | 30億25万 | -6.93% | 289.58 | 2.45 |
| 04/28 | 390 | 403 | 390 | 397 | +2.32% | 183,900 | 29億5558万 | -9.98% | 285.27 | 2.41 |
| 04/25 | 397 | 398 | 387 | 388 | -2.76% | 199,300 | 28億8858万 | -14.16% | 278.8 | 2.36 |
| 04/24 | 407 | 408 | 399 | 399 | -1.97% | 165,300 | 29億7047万 | -12.88% | 286.7 | 2.43 |
| 04/23 | 418 | 420 | 402 | 407 | -0.73% | 250,200 | 30億3003万 | -12.47% | 292.45 | 2.48 |
| 04/22 | 423 | 423 | 406 | 410 | -1.2% | 328,500 | 30億5236万 | -13.68% | 294.61 | 2.49 |
| 04/21 | 434 | 454 | 413 | 415 | -4.82% | 745,200 | 30億8959万 | -14.96% | 298.2 | 2.52 |
| 04/18 | 441 | 445 | 423 | 436 | +6.34% | 1,249,900 | 32億4593万 | -12.45% | 313.29 | 2.65 |
| 04/17 | 411 | 419 | 405 | 410 | +1.74% | 297,300 | 30億5236万 | -18.49% | 294.61 | 2.49 |
| 04/16 | 420 | 454 | 394 | 403 | -2.89% | 1,407,600 | 30億25万 | -20.36% | 289.58 | 2.45 |
| 04/15 | 424 | 430 | 415 | 415 | -1.43% | 148,500 | 30億8959万 | -18.79% | 298.2 | 2.52 |
| 04/14 | 430 | 433 | 421 | 421 | -0.71% | 98,300 | 31億3426万 | -17.77% | 302.51 | 2.56 |
| 04/11 | 407 | 431 | 405 | 424 | +0.24% | 287,700 | 31億5659万 | -17.03% | 304.67 | 2.58 |
| 04/10 | 429 | 435 | 410 | 423 | +8.74% | 399,100 | 31億4915万 | -17.06% | 303.95 | 2.57 |
| 04/09 | 402 | 411 | 375 | 389 | -5.12% | 388,900 | 28億9602万 | -23.27% | 279.52 | 2.37 |
| 04/08 | 405 | 418 | 403 | 410 | +7.05% | 508,200 | 30億5236万 | -18.65% | 294.61 | 2.49 |
| 04/07 | 389 | 405 | 380 | 383 | -7.71% | 587,200 | 28億5135万 | -23.4% | 275.21 | 2.33 |
| 04/04 | 444 | 444 | 400 | 415 | -5.68% | 685,300 | 30億8959万 | -16.5% | 298.2 | 2.52 |
| 04/03 | 445 | 466 | 421 | 440 | -4.56% | 923,800 | 32億7571万 | -10.75% | 316.17 | 2.68 |
| 04/02 | 499 | 500 | 457 | 461 | -2.95% | 842,800 | 34億3205万 | -5.53% | 331.25 | 2.8 |
| 04/01 | 518 | 518 | 475 | 475 | -4.23% | 638,200 | 35億3628万 | -1.45% | 341.31 | 2.89 |
| 03/31 | 498 | 505 | 482 | 496 | -2.36% | 519,000 | 36億9262万 | +3.98% | 356.4 | 3.02 |
| 03/28 | 522 | 532 | 498 | 508 | -3.42% | 926,800 | 37億8195万 | +8.09% | 365.03 | 3.09 |
| 03/27 | 559 | 560 | 511 | 526 | -5.9% | 835,200 | 39億1596万 | +13.36% | 377.96 | 3.2 |
| 03/26 | 619 | 638 | 537 | 559 | -10.42% | 2,223,400 | 41億6164万 | +22.59% | 401.67 | 3.4 |
| 03/25 | 661 | 683 | 608 | 624 | -4.15% | 3,338,700 | 46億4555万 | +39.29% | 448.38 | 3.8 |
| 03/24 | 550 | 651 | 545 | 651 | +18.15% | 3,586,700 | 48億4656万 | +48.97% | 467.78 | 3.96 |
| 03/21 | 563 | 611 | 541 | 551 | -3.67% | 2,192,100 | 41億208万 | +29.95% | 395.92 | 3.35 |
| 03/19 | 660 | 727 | 563 | 572 | -13.73% | 3,631,200 | 42億5842万 | +37.5% | 411.01 | 3.48 |
| 03/18 | 746 | 789 | 647 | 663 | -9.3% | 3,083,300 | 49億3590万 | +62.9% | 476.4 | 4.03 |
| 03/17 | 646 | 761 | 641 | 731 | +10.59% | 5,817,700 | 54億4214万 | +86.01% | 525.27 | 4.45 |
| 03/14 | 661 | 661 | 562 | 661 | +17.83% | 7,510,400 | 49億2101万 | +75.8% | 474.97 | 4.02 |
| 03/13 | 522 | 561 | 505 | 561 | +16.63% | 2,521,400 | 41億7653万 | +54.97% | 403.11 | 3.41 |
| 03/12 | 560 | 618 | 481 | 481 | -9.25% | 10,185,900 | 35億8094万 | +36.65% | 345.63 | 2.93 |
| 03/11 | 482 | 530 | 480 | 530 | +17.78% | 5,410,500 | 39億4574万 | +53.62% | 380.84 | 3.22 |
| 03/10 | 410 | 481 | 389 | 450 | +12.22% | 6,033,000 | 33億5016万 | +34.33% | 323.35 | 2.74 |
| 03/07 | 375 | 455 | 368 | 401 | +4.7% | 9,833,300 | 29億8536万 | +21.52% | 288.14 | 2.44 |
| 03/06 | 354 | 427 | 343 | 383 | +10.37% | 15,636,700 | 28億5135万 | +17.48% | 275.21 | 2.33 |
| 03/05 | 308 | 365 | 307 | 347 | +11.94% | 2,545,300 | 25億8334万 | +7.1% | 249.34 | 2.11 |
| 03/04 | 312 | 315 | 307 | 310 | -2.52% | 161,200 | 23億788万 | -4.02% | 222.75 | 1.89 |
| 03/03 | 314 | 321 | 314 | 318 | +3.92% | 106,700 | 23億6744万 | -1.85% | 228.5 | 1.93 |
| 02/28 | 315 | 315 | 306 | 306 | -2.86% | 90,600 | 22億7810万 | -5.26% | 219.88 | 1.86 |
| 02/27 | 315 | 321 | 314 | 315 | -0.63% | 66,000 | 23億4511万 | -2.78% | 226.35 | 1.92 |
| 02/26 | 321 | 324 | 315 | 317 | -2.16% | 86,600 | 23億6000万 | -2.16% | 227.78 | 1.93 |
| 02/25 | 326 | 329 | 322 | 324 | -2.99% | 87,700 | 24億1211万 | -0.31% | 232.81 | 1.97 |
| 02/21 | 340 | 343 | 331 | 334 | -1.18% | 81,700 | 24億8656万 | +2.77% | 240 | 2.03 |
| 02/20 | 340 | 342 | 333 | 338 | 0% | 112,000 | 25億1634万 | +4.32% | 242.87 | 2.06 |
| 02/19 | 342 | 346 | 338 | 338 | -1.17% | 122,300 | 25億1634万 | +4.64% | 242.87 | 2.06 |
| 02/18 | 342 | 349 | 339 | 342 | -0.87% | 151,100 | 25億4612万 | +5.88% | 245.75 | 2.08 |
| 02/17 | 332 | 360 | 330 | 345 | -0.86% | 415,900 | 25億6845万 | +7.14% | 247.9 | 2.1 |
| 02/14 | 345 | 351 | 341 | 348 | +1.16% | 244,900 | 25億9079万 | +8.07% | 250.06 | 2.12 |
| 02/13 | 345 | 352 | 342 | 344 | -0.29% | 316,000 | 25億6101万 | +7.17% | 247.18 | 2.09 |
| 02/12 | 333 | 347 | 332 | 345 | +2.68% | 271,100 | 25億6845万 | +7.48% | 247.9 | 2.1 |
| 02/10 | 321 | 338 | 321 | 336 | +5.66% | 421,400 | 25億145万 | +5% | 241.44 | 2.04 |
| 02/07 | 314 | 321 | 314 | 318 | +0.95% | 138,700 | 23億6744万 | -0.63% | 228.5 | 1.93 |
| 02/06 | 321 | 325 | 308 | 315 | +0.64% | 740,900 | 23億4511万 | -1.87% | 226.35 | 1.92 |
| 02/05 | 316 | 334 | 310 | 313 | +3.3% | 2,748,800 | 23億3022万 | -2.8% | 224.91 | 1.9 |
| 02/04 | 297 | 304 | 297 | 303 | +2.02% | 54,600 | 22億5577万 | -6.19% | 217.72 | 1.84 |
| 02/03 | 295 | 300 | 291 | 297 | -0.34% | 83,600 | 22億1110万 | -8.33% | 213.41 | 1.81 |
| 01/31 | 311 | 311 | 298 | 298 | -3.87% | 203,600 | 22億1855万 | -8.59% | 214.13 | 1.81 |
| 01/30 | 318 | 318 | 309 | 310 | -2.52% | 141,900 | 23億788万 | -4.91% | 222.75 | 1.89 |
| 01/29 | 326 | 327 | 314 | 318 | -2.75% | 168,900 | 23億6744万 | -2.75% | 228.5 | 1.93 |
| 01/28 | 325 | 331 | 323 | 327 | +0.31% | 113,600 | 24億3444万 | 0% | 234.97 | 1.99 |
| 01/27 | 320 | 332 | 317 | 326 | +2.52% | 300,200 | 24億2700万 | -0.61% | 234.25 | 1.98 |
| 01/24 | 312 | 318 | 310 | 318 | +2.58% | 245,300 | 23億6744万 | -3.05% | 228.5 | 1.93 |
| 01/23 | 313 | 316 | 307 | 310 | -0.96% | 275,300 | 23億788万 | -5.49% | 222.75 | 1.89 |
| 01/22 | 320 | 327 | 311 | 313 | -0.95% | 510,200 | 23億3022万 | -4.86% | 224.91 | 1.9 |
| 01/21 | 333 | 334 | 310 | 316 | -7.33% | 1,237,600 | 23億5255万 | -4.53% | 227.06 | 1.92 |
| 01/20 | 325 | 384 | 323 | 341 | +5.57% | 3,862,500 | 25億3867万 | +2.71% | 245.03 | 2.07 |
| 01/17 | 321 | 324 | 318 | 323 | +0.62% | 39,100 | 24億467万 | -3% | 232.09 | 1.96 |
| 01/16 | 320 | 325 | 320 | 321 | +0.94% | 28,700 | 23億8978万 | -4.18% | 230.66 | 1.95 |
| 01/15 | 322 | 325 | 318 | 318 | -0.63% | 64,600 | 23億6744万 | -5.92% | 228.5 | 1.93 |
| 01/14 | 329 | 329 | 320 | 320 | -3.61% | 53,100 | 23億8233万 | -5.88% | 229.94 | 1.95 |
| 01/10 | 328 | 334 | 328 | 332 | +1.22% | 14,700 | 24億7167万 | -3.21% | 238.56 | 2.02 |
| 01/09 | 331 | 335 | 325 | 328 | -0.91% | 94,600 | 24億4189万 | -4.93% | 235.69 | 1.99 |
| 01/08 | 340 | 340 | 331 | 331 | -2.65% | 50,500 | 24億6422万 | -4.89% | 237.84 | 2.01 |
| 01/07 | 340 | 346 | 335 | 340 | 0% | 201,100 | 25億3123万 | -2.86% | 244.31 | 2.07 |
| 01/06 | 337 | 342 | 336 | 340 | +1.19% | 70,200 | 25億3123万 | -3.41% | 244.31 | 2.07 |
| 2024 | ||||||||||
| 12/30 | 339 | 342 | 336 | 336 | -0.59% | 24,200 | 25億145万 | -5.08% | 241.44 | 1.94 |
| 12/27 | 340 | 345 | 335 | 338 | +0.3% | 107,500 | 25億1634万 | -5.85% | 242.87 | 1.96 |
| 12/26 | 332 | 340 | 328 | 337 | +2.12% | 79,500 | 25億889万 | -7.16% | 242.15 | 1.95 |
| 12/25 | 333 | 334 | 326 | 330 | -1.2% | 68,300 | 24億5678万 | -9.59% | 237.12 | 1.91 |
| 12/24 | 337 | 337 | 329 | 334 | -1.18% | 89,400 | 24億8656万 | -8.74% | 240 | 1.93 |
| 12/23 | 319 | 347 | 319 | 338 | +6.62% | 352,300 | 25億1634万 | -8.15% | 242.87 | 1.96 |
| 12/20 | 325 | 325 | 317 | 317 | -2.46% | 72,500 | 23億6000万 | -14.32% | 227.78 | 1.83 |
| 12/19 | 317 | 328 | 315 | 325 | +0.62% | 186,600 | 24億1956万 | -12.63% | 233.53 | 1.88 |
| 12/18 | 332 | 333 | 320 | 323 | -3.58% | 147,700 | 24億467万 | -13.64% | 232.09 | 1.87 |
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 | 519 51,900 11/1 | 156 15,550 2/15 | 521,200 5,212 3/4 | - | - | +62.23% 3/14 | -42.13% 10/10 |
| 2009年 9月期 | 374 37,400 5/7 | 118 11,800 10/10 | 49,700 497 3/18 | - | - | +31.07% 3/17 | -23.69% 11/17 |
| 2010年 9月期 | 375 37,500 4/19 | 175 17,580 8/26 17,540 8/25 他2件 | 243,800 2,438 4/13 | - | - | +32.54% 4/13 | -24.55% 5/25 |
| 2011年 9月期 | 328 32,750 5/13 | 147 14,680 10/28 | 559,400 5,594 5/13 | 23億6189万 | 10億5870万 | +26.66% 12/20 | -17.14% 3/15 |
| 2012年 9月期 | 240 23,990 3/28 | 151 15,100 11/17 | 47,200 472 12/15 | 17億3013万 | 10億8899万 | +18.66% 12/15 | -17.96% 5/15 |
| 2013年 9月期 | 569 4/25 | 170 17,040 11/15 17,040 11/14 他3件 | 648,000 4/24 | 41億357万 | 12億2602万 | +61.84% 4/24 | -28.67% 6/7 |
| 2014年 9月期 | 415 1/10 | 197 5/21 5/20 | 1,140,800 1/10 | 30億8959万 | 14億6662万 | +25.83% 12/3 | -22.07% 2/4 |
| 2015年 9月期 | 403 12/10 | 160 8/25 | 2,255,900 12/10 | 30億25万 | 11億9116万 | +51.41% 12/8 | -29.47% 8/24 |
| 2016年 9月期 | 480 3/10 | 155 2/12 | 11,760,700 3/10 | 35億7350万 | 11億5394万 | +100.77% 3/9 | -19.35% 2/12 |
| 2017年 9月期 | 488 12/30 | 193 11/9 | 33,084,200 12/26 | 36億3306万 | 14億3684万 | +90.73% 12/26 | -13.97% 9/7 |
| 2018年 9月期 | 545 1/19 | 272 11/16 | 8,658,200 1/11 | 40億5741万 | 20億2498万 | +65.56% 1/18 | -15.57% 7/5 |
| 2019年 9月期 | 1,409 9/18 | 208 6/3 | 16,954,600 8/15 | 104億8972万 | 15億4851万 | +165.12% 9/11 | -26.09% 10/31 |
| 2020年 9月期 | 1,175 10/3 | 232 3/23 | 10,532,200 9/4 | 87億4764万 | 17億2719万 | +62.47% 9/4 | -38.89% 3/19 |
| 2021年 9月期 | 704 2/19 | 435 12/22 | 6,752,700 2/19 | 52億4113万 | 32億3848万 | +33.62% 9/27 | -10.03% 8/20 |
| 2022年 9月期 | 786 3/23 | 410 9/28 | 4,426,700 2/7 | 58億5161万 | 30億5236万 | +24.19% 3/18 | -18.91% 5/12 |
| 2023年 9月期 | 640 6/12 | 318 5/31 4/27 | 10,287,600 6/5 | 47億6467万 | 23億6744万 | +44.73% 6/12 | -15.47% 12/26 |
| 2024年 9月期 | 502 2/28 | 282 8/6 | 1,172,700 3/18 | 37億3728万 | 20億9943万 | +11.14% 11/20 | -27.9% 8/5 |
| 最新 | 389 2025/5/21 | 132,100 | 28億9602万 | -1.52% 395 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -81%（0.19倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 73%（1.73倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 103%（2.03倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 118%（2.18倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/05/21 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
118円（2008/10/10） - 230%（3.3倍）
389円（5/21）