株価チャート
株価
5/9
- 前日 (5/8)
- 9,151
- 始値
- 9,154
- 高値
- 9,236
- 安値
- 9,097
- 終値 +0.17%
- 9,167
- 出来高 +14.93%
- 225,600
乖離率
- 株価（5日）
移動平均値 - +1.13%
9,065 - 株価（25日）
移動平均値 - +7.04%
8,564 - 出来高（5日）
移動平均値 - +16.61%
193,460
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 9,154 | 9,236 | 9,097 | 9,167 | +0.17% | 225,600 | 7018億301万 | +7.04% | 37.56 | 6.81 |
| 05/08 | 9,060 | 9,171 | 9,017 | 9,151 | +1.15% | 196,300 | 7005億7809万 | +7.43% | 37.5 | 6.8 |
| 05/07 | 9,050 | 9,137 | 8,970 | 9,047 | +0.29% | 195,900 | 6926億1610万 | +6.82% | 37.07 | 6.72 |
| 05/02 | 8,937 | 9,120 | 8,924 | 9,021 | +0.94% | 212,000 | 6906億2561万 | +7.05% | 36.96 | 6.7 |
| 05/01 | 8,906 | 8,956 | 8,830 | 8,937 | -0.15% | 137,500 | 6841億9477万 | +6.53% | 36.62 | 6.64 |
| 04/30 | 9,029 | 9,139 | 8,910 | 8,950 | -0.89% | 252,300 | 6851億9002万 | +7.16% | 36.67 | 6.65 |
| 04/28 | 8,820 | 9,080 | 8,805 | 9,030 | +3.39% | 985,700 | 6913億1463万 | +8.72% | 37 | 6.71 |
| 04/25 | 8,701 | 8,864 | 8,602 | 8,734 | +0.36% | 260,900 | 6686億5359万 | +5.83% | 35.79 | 6.49 |
| 04/24 | 8,820 | 8,881 | 8,653 | 8,703 | -1.24% | 283,800 | 6662億8031万 | +5.84% | 35.66 | 6.47 |
| 04/23 | 9,080 | 9,080 | 8,765 | 8,812 | -0.97% | 272,500 | 6746億2508万 | +7.65% | 36.11 | 6.55 |
| 04/22 | 9,124 | 9,139 | 8,820 | 8,898 | -2.28% | 250,600 | 6812億903万 | +9.23% | 36.46 | 6.61 |
| 04/21 | 8,899 | 9,106 | 8,796 | 9,106 | +2.11% | 193,200 | 6971億3300万 | +12.41% | 37.31 | 6.77 |
| 04/18 | 8,930 | 8,939 | 8,719 | 8,918 | +0.7% | 305,500 | 6827億4018万 | +10.88% | 36.54 | 6.63 |
| 04/17 | 8,782 | 8,923 | 8,692 | 8,856 | -0.85% | 482,400 | 6779億9361万 | +10.81% | 36.29 | 6.58 |
| 04/16 | 8,647 | 8,935 | 8,571 | 8,932 | +4.47% | 415,800 | 6838億1199万 | +12.39% | 36.6 | 6.64 |
| 04/15 | 8,529 | 8,562 | 8,451 | 8,550 | +2.04% | 198,800 | 6545億6700万 | +8.38% | 35.03 | 6.35 |
| 04/14 | 8,348 | 8,442 | 8,272 | 8,379 | +1.97% | 295,200 | 6414億7566万 | +6.82% | 34.33 | 6.23 |
| 04/11 | 8,145 | 8,217 | 7,963 | 8,217 | -1.57% | 483,900 | 6290億7334万 | +5.33% | 33.67 | 6.11 |
| 04/10 | 8,015 | 8,348 | 7,942 | 8,348 | +11.83% | 419,800 | 6391億238万 | +7.33% | 34.21 | 6.2 |
| 04/09 | 7,597 | 7,650 | 7,286 | 7,465 | -2.24% | 323,000 | 5715億207万 | -3.59% | 30.59 | 5.55 |
| 04/08 | 7,650 | 7,841 | 7,624 | 7,636 | +1.81% | 412,000 | 5845億9341万 | -1.39% | 31.29 | 5.67 |
| 04/07 | 7,562 | 7,801 | 7,418 | 7,500 | -6.39% | 515,100 | 5741億8158万 | -3.13% | 30.73 | 5.57 |
| 04/04 | 7,873 | 8,232 | 7,871 | 8,012 | +1.86% | 437,500 | 6133億7905万 | +3.5% | 32.83 | 5.95 |
| 04/03 | 7,641 | 7,946 | 7,641 | 7,866 | -0.09% | 294,600 | 6022億164万 | +1.68% | 32.23 | 5.85 |
| 04/02 | 8,109 | 8,109 | 7,859 | 7,873 | -1.82% | 197,600 | 6027億3755万 | +1.74% | 32.26 | 5.85 |
| 04/01 | 7,924 | 8,099 | 7,878 | 8,019 | +1.2% | 257,800 | 6139億1495万 | +3.71% | 32.86 | 5.96 |
| 03/31 | 7,756 | 7,994 | 7,720 | 7,924 | -0.74% | 378,000 | 6066億4198万 | +2.46% | 32.47 | 5.89 |
| 03/28 | 8,117 | 8,122 | 7,941 | 7,983 | -1.18% | 177,400 | 6111億5888万 | +3.18% | 32.71 | 5.93 |
| 03/27 | 7,987 | 8,090 | 7,978 | 8,078 | +0.91% | 255,400 | 6184億3184万 | +4.34% | 33.1 | 6 |
| 03/26 | 7,960 | 8,118 | 7,926 | 8,005 | +2.5% | 330,000 | 6128億4314万 | +3.42% | 32.8 | 5.95 |
| 03/25 | 7,751 | 7,854 | 7,720 | 7,810 | +1.49% | 201,700 | 5979億1442万 | +0.89% | 32 | 5.8 |
| 03/24 | 7,914 | 8,020 | 7,695 | 7,695 | -3.72% | 298,600 | 5891億1030万 | -0.93% | 31.53 | 5.72 |
| 03/21 | 7,914 | 8,062 | 7,831 | 7,992 | +2.94% | 275,600 | 6118億4789万 | +2.59% | 32.75 | 5.94 |
| 03/19 | 7,775 | 7,851 | 7,743 | 7,764 | -0.82% | 137,400 | 5943億9277万 | -0.78% | 31.81 | 5.77 |
| 03/18 | 7,869 | 7,985 | 7,823 | 7,828 | +0.75% | 204,200 | 5992億9246万 | -0.43% | 32.07 | 5.82 |
| 03/17 | 7,697 | 7,826 | 7,660 | 7,770 | +1.52% | 228,200 | 5948億5212万 | -1.52% | 31.84 | 5.77 |
| 03/14 | 7,577 | 7,766 | 7,577 | 7,654 | +0.18% | 245,000 | 5859億7144万 | -3.3% | 31.36 | 5.69 |
| 03/13 | 7,830 | 7,854 | 7,640 | 7,640 | -1.29% | 280,800 | 5848億9964万 | -3.74% | 31.3 | 5.68 |
| 03/12 | 7,480 | 7,819 | 7,479 | 7,740 | +3.45% | 401,600 | 5925億5539万 | -2.65% | 31.71 | 5.75 |
| 03/11 | 7,265 | 7,501 | 7,263 | 7,482 | +0.9% | 326,000 | 5728億355万 | -6.02% | 30.66 | 5.56 |
| 03/10 | 7,320 | 7,448 | 7,288 | 7,415 | +1.31% | 190,200 | 5676億7419万 | -7.21% | 30.38 | 5.51 |
| 03/07 | 7,446 | 7,504 | 7,319 | 7,319 | -3.98% | 268,600 | 5603億2467万 | -8.81% | 29.99 | 5.44 |
| 03/06 | 7,630 | 7,788 | 7,611 | 7,622 | +1.9% | 184,000 | 5835億2160万 | -5.47% | 31.23 | 5.66 |
| 03/05 | 7,506 | 7,534 | 7,371 | 7,480 | -0.21% | 321,500 | 5726億5043万 | -7.49% | 30.65 | 5.56 |
| 03/04 | 7,500 | 7,557 | 7,377 | 7,496 | -1.17% | 214,500 | 5738億7535万 | -7.54% | 30.71 | 5.57 |
| 03/03 | 7,540 | 7,612 | 7,458 | 7,585 | +1.39% | 269,500 | 5806億8897万 | -6.66% | 31.08 | 5.64 |
| 02/28 | 7,821 | 7,894 | 7,400 | 7,481 | -5.16% | 411,700 | 5727億2699万 | -8.04% | 30.65 | 5.56 |
| 02/27 | 8,010 | 8,049 | 7,842 | 7,888 | -0.13% | 249,000 | 6038億8591万 | -3.16% | 32.32 | 5.86 |
| 02/26 | 7,771 | 7,918 | 7,700 | 7,898 | +2.13% | 373,700 | 6046億5149万 | -3.03% | 32.36 | 5.87 |
| 02/25 | 7,780 | 7,865 | 7,690 | 7,733 | -4.29% | 514,500 | 5920億1949万 | -5.02% | 31.69 | 5.75 |
| 02/21 | 7,940 | 8,126 | 7,908 | 8,080 | +1.01% | 341,200 | 6185億8496万 | -0.72% | 33.11 | 6 |
| 02/20 | 8,021 | 8,079 | 7,961 | 7,999 | -1.26% | 245,900 | 6123億8380万 | -1.53% | 32.78 | 5.94 |
| 02/19 | 7,951 | 8,140 | 7,940 | 8,101 | +1.12% | 239,400 | 6201億9267万 | -0.05% | 33.19 | 6.02 |
| 02/18 | 8,000 | 8,198 | 7,988 | 8,011 | -0.42% | 289,000 | 6133億249万 | -0.92% | 32.82 | 5.95 |
| 02/17 | 8,358 | 8,569 | 8,045 | 8,045 | -4.84% | 436,200 | 6159億544万 | -0.37% | 32.96 | 5.98 |
| 02/14 | 8,350 | 8,544 | 8,244 | 8,454 | +2.05% | 392,900 | 6472億1748万 | +4.85% | 34.64 | 6.28 |
| 02/13 | 8,750 | 8,809 | 8,230 | 8,284 | -6.43% | 667,700 | 6342億270万 | +3.15% | 33.94 | 6.16 |
| 02/12 | 8,650 | 8,895 | 8,650 | 8,853 | +1.76% | 487,100 | 6777億6394万 | +10.61% | 36.27 | 6.58 |
| 02/10 | 8,557 | 8,754 | 8,526 | 8,700 | +2.17% | 263,900 | 6660億5064万 | +9.32% | 35.65 | 6.47 |
| 02/07 | 8,411 | 8,637 | 8,354 | 8,515 | +1.24% | 375,500 | 6518億8749万 | +7.39% | 34.89 | 6.33 |
| 02/06 | 8,204 | 8,476 | 8,193 | 8,411 | +2.56% | 222,100 | 6439億2551万 | +6.35% | 34.46 | 6.25 |
| 02/05 | 8,028 | 8,202 | 8,012 | 8,201 | +2.69% | 185,500 | 6278億4842万 | +3.94% | 33.6 | 6.09 |
| 02/04 | 8,108 | 8,141 | 7,971 | 7,986 | +0.15% | 199,100 | 6113億8855万 | +1.36% | 32.72 | 5.93 |
| 02/03 | 8,100 | 8,100 | 7,923 | 7,974 | -3.29% | 266,200 | 6104億6986万 | +1.17% | 32.67 | 5.93 |
| 01/31 | 8,295 | 8,296 | 8,203 | 8,245 | -0.48% | 127,900 | 6312億1695万 | +4.5% | 33.78 | 6.13 |
| 01/30 | 8,102 | 8,320 | 8,102 | 8,285 | +0.55% | 159,700 | 6342億7926万 | +5.14% | 33.95 | 6.16 |
| 01/29 | 8,279 | 8,366 | 8,213 | 8,240 | +0.55% | 228,000 | 6308億3417万 | +4.71% | 33.76 | 6.12 |
| 01/28 | 8,047 | 8,300 | 8,008 | 8,195 | +2.35% | 304,900 | 6273億8908万 | +4.18% | 33.58 | 6.09 |
| 01/27 | 7,971 | 8,070 | 7,900 | 8,007 | +0.33% | 219,100 | 6129億9626万 | +1.62% | 32.81 | 5.95 |
| 01/24 | 7,872 | 8,089 | 7,841 | 7,981 | +2.33% | 326,300 | 6110億576万 | +1.05% | 32.7 | 5.93 |
| 01/23 | 7,710 | 7,841 | 7,514 | 7,799 | +0.68% | 426,500 | 5970億7229万 | -1.57% | 31.96 | 5.8 |
| 01/22 | 7,929 | 7,960 | 7,703 | 7,746 | -1.63% | 320,700 | 5930億1474万 | -2.65% | 31.74 | 5.76 |
| 01/21 | 7,916 | 7,937 | 7,751 | 7,874 | +0.42% | 276,600 | 6028億1410万 | -1.44% | 32.26 | 5.85 |
| 01/20 | 7,710 | 7,945 | 7,695 | 7,841 | +2.5% | 243,900 | 6002億8771万 | -2.17% | 32.13 | 5.83 |
| 01/17 | 7,704 | 7,732 | 7,600 | 7,650 | -0.43% | 258,200 | 5856億6521万 | -4.93% | 31.35 | 5.69 |
| 01/16 | 7,780 | 7,859 | 7,639 | 7,683 | +1.82% | 223,500 | 5881億9161万 | -4.81% | 31.48 | 5.71 |
| 01/15 | 7,590 | 7,697 | 7,510 | 7,546 | -0.58% | 201,700 | 5777億323万 | -6.84% | 30.92 | 5.61 |
| 01/14 | 7,621 | 7,690 | 7,501 | 7,590 | -2.33% | 256,200 | 5810億7176万 | -6.64% | 31.1 | 5.64 |
| 01/10 | 7,790 | 7,878 | 7,688 | 7,771 | +0.34% | 305,200 | 5949億2868万 | -4.66% | 31.84 | 5.78 |
| 01/09 | 7,652 | 7,780 | 7,601 | 7,745 | +1.22% | 245,300 | 5929億3818万 | -5.06% | 31.73 | 5.76 |
| 01/08 | 7,505 | 7,725 | 7,467 | 7,652 | +0.5% | 556,200 | 5858億1833万 | -6.26% | 31.35 | 5.69 |
| 01/07 | 7,819 | 7,826 | 7,600 | 7,614 | -1.22% | 400,200 | 5829億914万 | -6.91% | 31.2 | 5.66 |
| 01/06 | 8,021 | 8,075 | 7,708 | 7,708 | -3.3% | 279,800 | 5901億555万 | -5.95% | 31.58 | 5.73 |
| 2024 | ||||||||||
| 12/30 | 8,003 | 8,059 | 7,946 | 7,971 | -0.4% | 150,800 | 6102億4019万 | -2.82% | 32.66 | 5.92 |
| 12/27 | 7,896 | 8,110 | 7,896 | 8,003 | +0.82% | 176,600 | 6126億9003万 | -2.38% | 32.79 | 5.95 |
| 12/26 | 7,900 | 7,978 | 7,830 | 7,938 | -0.05% | 189,300 | 6077億1379万 | -3.1% | 32.53 | 5.9 |
| 12/25 | 8,078 | 8,106 | 7,853 | 7,942 | -1.33% | 125,800 | 6080億2002万 | -2.87% | 32.54 | 5.9 |
| 12/24 | 8,146 | 8,200 | 8,002 | 8,049 | -1.6% | 146,400 | 6162億1167万 | -1.42% | 32.98 | 5.98 |
| 12/23 | 8,082 | 8,258 | 8,058 | 8,180 | +2.49% | 214,700 | 6262億4071万 | +0.49% | 33.52 | 6.08 |
| 12/20 | 7,950 | 8,160 | 7,860 | 7,981 | -0.42% | 274,800 | 6110億576万 | -1.31% | 32.7 | 5.93 |
| 12/19 | 7,944 | 8,091 | 7,916 | 8,015 | -1.87% | 418,200 | 6136億872万 | -0.39% | 32.84 | 5.96 |
| 12/18 | 8,210 | 8,255 | 8,130 | 8,168 | -4.02% | 392,000 | 6253億2202万 | +2.01% | 33.47 | 6.07 |
| 12/17 | 8,440 | 8,582 | 8,396 | 8,510 | +0.18% | 215,400 | 6515億470万 | +6.6% | 34.87 | 6.32 |
| 12/16 | 8,601 | 8,651 | 8,463 | 8,495 | -1.34% | 208,200 | 6503億5634万 | +6.36% | 34.81 | 6.31 |
| 12/13 | 8,587 | 8,734 | 8,574 | 8,610 | -0.46% | 248,100 | 6591億6046万 | +7.6% | 35.28 | 6.4 |
| 12/12 | 8,730 | 8,770 | 8,601 | 8,650 | +1.41% | 280,700 | 6622億2276万 | +7.98% | 35.44 | 6.43 |
| 12/11 | 8,538 | 8,573 | 8,460 | 8,530 | -0.11% | 189,000 | 6530億3585万 | +6.4% | 34.95 | 6.34 |
| 12/10 | 8,631 | 8,658 | 8,514 | 8,539 | -1.08% | 163,900 | 6537億2487万 | +6.27% | 34.99 | 6.35 |
| 12/09 | 8,350 | 8,660 | 8,300 | 8,632 | +4.47% | 344,400 | 6608億4472万 | +7.14% | 35.37 | 6.41 |
| 12/06 | 8,360 | 8,393 | 8,188 | 8,263 | -1.56% | 227,600 | 6325億9499万 | +2.47% | 33.86 | 6.14 |
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 | 214 171,000 12/13 | 115 92,400 9/30 92,000 9/16 | 5,016,800 6,271 12/13 | - | - | +29.72% 12/5 | -31.86% 10/8 |
| 2009年 9月期 | 167 133,900 9/11 | 78 62,400 10/10 | 1,456,000 1,820 1/13 | - | - | +29.28% 1/13 | -16.42% 3/2 |
| 2010年 9月期 | 226 180,500 4/23 | 132 105,500 11/20 | 2,310,400 2,888 4/2 | - | - | +30.15% 4/2 | -19.11% 5/25 |
| 2011年 9月期 | 456 364,500 9/30 | 189 151,000 11/4 | 988,800 1,236 1/14 | 311億2392万 | 128億9358万 | +22.66% 10/3 | -23.28% 3/15 |
| 2012年 9月期 | 491 393,000 10/13 | 308 246,100 5/15 | 544,800 681 11/30 | 335億5748万 | 210億1398万 | +11.41% 6/28 | -16.13% 5/14 |
| 2013年 9月期 | 697 2,787 9/17 | 306 1,224 10/15 | 6,208,800 1,552,200 8/22 | 475億9527万 | 209億298万 | +29.06% 3/4 | -15.17% 6/7 |
| 2014年 9月期 | 1,510 6,040 3/12 | 658 2,630 10/4 | 3,200,000 800,000 4/14 | 1041億9483万 | 449億1408万 | +24.42% 11/25 | -29.46% 4/11 |
| 2015年 9月期 | 2,350 4,700 9/28 | 990 1,980 10/17 | 1,899,800 949,900 6/10 | 1745億6223万 | 683億8603万 | +19.8% 6/23 | -13.87% 8/25 |
| 2016年 9月期 | 4,040 8,080 4/11 | 2,188 4,375 11/5 | 2,530,800 1,265,400 1/14 | 3001億7604万 | 1624億9143万 | +22.4% 3/2 | -17.86% 6/17 |
| 2017年 9月期 | 3,655 7,310 8/17 | 1,905 3,810 12/9 | 7,860,600 3,930,300 3/14 | 2715億7015万 | 1415億4340万 | +20.47% 1/6 | -15.09% 12/8 |
| 2018年 9月期 | 7,490 9/27 | 3,505 7,010 10/2 | 1,393,400 696,700 10/4 | 5565億1449万 | 2604億2500万 | +18.71% 3/15 | -23.43% 10/29 |
| 2019年 9月期 | 9,080 4/24 | 4,370 12/26 | 3,039,400 5/28 | 6746億5308万 | 3246億9537万 | +20.82% 11/30 | -25.99% 12/26 |
| 2020年 9月期 | 12,580 6/3 | 5,640 3/13 | 1,581,200 11/14 | 9347億658万 | 4190億5764万 | +25.7% 4/16 | -13.97% 3/13 |
| 2021年 9月期 | 16,480 2/15 | 10,850 10/2 | 842,300 10/15 | 1兆2256億 | 8061億6585万 | +14.42% 9/10 | -17.78% 5/13 |
| 2022年 9月期 | 16,680 11/22 | 8,150 6/20 | 777,800 1/27 | 1兆2769億 | 6239億4399万 | +14.09% 3/30 | -24.83% 1/28 |
| 2023年 9月期 | 13,320 11/16 | 7,861 9/27 | 840,400 8/14 | 1兆197億 | 6018億1886万 | +19.99% 11/16 | -21.56% 10/23 |
| 2024年 9月期 | 10,865 3/7 | 5,810 10/31 | 3,541,300 11/30 | 8317億9772万 | 4447億9933万 | +20.9% 11/17 | -18.6% 4/19 |
| 最新 | 9,167 2025/5/9 | 225,600 | 7018億301万 | +7.04% 8,564 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/30
- 57%（1.57倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 219%（3.19倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 155%（2.55倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/05/09 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
78円（2008/10/10） - 11653%（117.53倍）
9,167円（5/9）