株価チャート
株価
4/25
- 前日 (4/24)
- 366
- 始値
- 367
- 高値
- 368
- 安値
- 361
- 終値 -0.55%
- 364
- 出来高 +46.41%
- 181,700
乖離率
- 株価（5日）
移動平均値 - -0.82%
367 - 株価（25日）
移動平均値 - +2.25%
356 - 出来高（5日）
移動平均値 - -5.93%
193,160
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 367 | 368 | 361 | 364 | -0.55% | 181,700 | 769億4583万 | +2.25% | 19.87 | 1.08 |
| 04/24 | 369 | 371 | 366 | 366 | -0.54% | 124,100 | 773億6861万 | +2.81% | 19.98 | 1.09 |
| 04/23 | 369 | 370 | 364 | 368 | -0.27% | 134,900 | 777億9139万 | +3.66% | 20.09 | 1.09 |
| 04/22 | 368 | 374 | 366 | 369 | +0.82% | 244,800 | 780億278万 | +3.94% | 20.14 | 1.1 |
| 04/21 | 370 | 371 | 363 | 366 | +0.55% | 280,300 | 773億6861万 | +3.39% | 19.98 | 1.09 |
| 04/18 | 347 | 368 | 345 | 364 | +5.51% | 490,800 | 769億4583万 | +3.41% | 19.87 | 1.08 |
| 04/17 | 339 | 347 | 337 | 345 | +1.77% | 256,600 | 729億2943万 | -1.99% | 18.83 | 1.02 |
| 04/16 | 339 | 341 | 335 | 339 | +0.59% | 362,200 | 716億6109万 | -3.42% | 18.5 | 1.01 |
| 04/15 | 339 | 342 | 337 | 337 | -0.3% | 210,500 | 712億3831万 | -3.99% | 18.4 | 1 |
| 04/14 | 340 | 343 | 337 | 338 | +0.6% | 161,700 | 714億4970万 | -3.7% | 18.45 | 1 |
| 04/11 | 330 | 338 | 328 | 336 | -2.04% | 540,700 | 710億2692万 | -4.27% | 18.34 | 1 |
| 04/10 | 348 | 348 | 340 | 343 | +3.94% | 534,200 | 725億665万 | -2.28% | 18.72 | 1.02 |
| 04/09 | 331 | 334 | 324 | 330 | -2.65% | 393,800 | 697億5858万 | -5.71% | 18.01 | 0.98 |
| 04/08 | 338 | 344 | 337 | 339 | +3.99% | 324,200 | 716億6109万 | -3.14% | 18.5 | 1.01 |
| 04/07 | 330 | 338 | 321 | 326 | -8.94% | 673,500 | 689億1302万 | -6.86% | 17.79 | 0.97 |
| 04/04 | 357 | 362 | 352 | 358 | -1.92% | 647,200 | 756億7749万 | +1.99% | 19.54 | 1.06 |
| 04/03 | 358 | 365 | 356 | 365 | -0.27% | 374,500 | 771億5722万 | +4.29% | 19.92 | 1.08 |
| 04/02 | 368 | 368 | 360 | 366 | +0.27% | 302,700 | 773億6861万 | +4.87% | 19.98 | 1.09 |
| 04/01 | 363 | 369 | 362 | 365 | +0.83% | 207,500 | 771億5722万 | +4.58% | 19.92 | 1.08 |
| 03/31 | 373 | 373 | 362 | 362 | -3.21% | 389,400 | 765億2305万 | +4.02% | 19.76 | 1.07 |
| 03/28 | 370 | 378 | 367 | 374 | 0% | 547,400 | 790億5973万 | +7.47% | 20.41 | 1.11 |
| 03/27 | 370 | 375 | 369 | 374 | +1.36% | 416,300 | 790億5973万 | +7.47% | 20.41 | 1.11 |
| 03/26 | 367 | 371 | 364 | 369 | +0.82% | 841,400 | 780億278万 | +6.34% | 20.14 | 1.1 |
| 03/25 | 370 | 370 | 362 | 366 | +0.27% | 349,200 | 773億6861万 | +5.48% | 19.98 | 1.09 |
| 03/24 | 369 | 370 | 364 | 365 | +0.27% | 408,100 | 771億5722万 | +5.19% | 19.92 | 1.08 |
| 03/21 | 370 | 373 | 361 | 364 | +1.39% | 613,800 | 769億4583万 | +4.6% | 19.87 | 1.08 |
| 03/19 | 365 | 372 | 355 | 359 | +3.76% | 1,161,100 | 758億8888万 | +2.87% | 19.6 | 1.07 |
| 03/18 | 345 | 349 | 343 | 346 | +1.17% | 307,600 | 731億4082万 | -1.42% | 18.89 | 1.03 |
| 03/17 | 341 | 345 | 341 | 342 | +0.59% | 321,000 | 722億9526万 | -3.12% | 18.67 | 1.02 |
| 03/14 | 341 | 342 | 338 | 340 | -0.87% | 223,300 | 718億7248万 | -4.49% | 18.56 | 1.01 |
| 03/13 | 338 | 343 | 337 | 343 | +1.48% | 313,000 | 725億665万 | -4.19% | 18.72 | 1.02 |
| 03/12 | 331 | 344 | 331 | 338 | +2.42% | 445,100 | 714億4970万 | -6.11% | 18.45 | 1 |
| 03/11 | 331 | 332 | 323 | 330 | -0.9% | 524,400 | 697億5858万 | -9.09% | 18.01 | 0.98 |
| 03/10 | 335 | 338 | 332 | 333 | -0.6% | 368,600 | 703億9275万 | -8.77% | 18.18 | 0.99 |
| 03/07 | 333 | 335 | 329 | 335 | +0.6% | 430,600 | 708億1553万 | -8.97% | 18.29 | 0.99 |
| 03/06 | 332 | 333 | 329 | 333 | +1.52% | 470,800 | 703億9275万 | -10.24% | 18.18 | 0.99 |
| 03/05 | 330 | 332 | 328 | 328 | -1.8% | 592,300 | 693億3580万 | -12.06% | 17.9 | 0.97 |
| 03/04 | 338 | 338 | 329 | 334 | -1.18% | 572,200 | 706億414万 | -11.17% | 18.23 | 0.99 |
| 03/03 | 337 | 340 | 333 | 338 | +0.6% | 349,800 | 714億4970万 | -10.58% | 18.45 | 1 |
| 02/28 | 341 | 346 | 336 | 336 | -2.89% | 724,500 | 710億2692万 | -11.58% | 18.34 | 1 |
| 02/27 | 347 | 348 | 343 | 346 | -0.57% | 205,500 | 731億4082万 | -9.42% | 18.89 | 1.03 |
| 02/26 | 353 | 354 | 343 | 348 | -2.79% | 537,100 | 735億6359万 | -9.38% | 19 | 1.03 |
| 02/25 | 353 | 358 | 352 | 358 | +1.99% | 383,900 | 756億7749万 | -7.01% | 19.54 | 1.06 |
| 02/21 | 354 | 356 | 350 | 351 | -1.96% | 415,400 | 741億9776万 | -9.07% | 19.16 | 1.04 |
| 02/20 | 358 | 360 | 355 | 358 | 0% | 272,000 | 756億7749万 | -7.49% | 19.54 | 1.06 |
| 02/19 | 361 | 364 | 356 | 358 | -2.19% | 451,300 | 756億7749万 | -7.73% | 19.54 | 1.06 |
| 02/18 | 365 | 368 | 361 | 366 | +0.83% | 432,100 | 773億6861万 | -5.91% | 19.98 | 1.09 |
| 02/17 | 371 | 373 | 362 | 363 | -2.68% | 636,700 | 767億3444万 | -6.68% | 19.81 | 1.08 |
| 02/14 | 376 | 378 | 372 | 373 | -1.58% | 662,800 | 788億4834万 | -4.36% | 20.36 | 1.11 |
| 02/13 | 394 | 396 | 375 | 379 | -4.29% | 1,560,000 | 801億1667万 | -3.07% | 20.69 | 1.12 |
| 02/12 | 406 | 406 | 396 | 396 | -2.22% | 657,100 | 837億1030万 | +1.02% | 21.62 | 1.18 |
| 02/10 | 403 | 405 | 401 | 405 | +0.5% | 281,000 | 856億1280万 | +3.58% | 22.11 | 1.2 |
| 02/07 | 405 | 407 | 402 | 403 | -0.25% | 283,400 | 851億9003万 | +3.07% | 22 | 1.2 |
| 02/06 | 399 | 407 | 398 | 404 | +2.02% | 508,700 | 854億142万 | +3.32% | 22.05 | 1.2 |
| 02/05 | 399 | 400 | 396 | 396 | 0% | 258,500 | 837億1030万 | +1.02% | 21.62 | 1.18 |
| 02/04 | 399 | 401 | 395 | 396 | 0% | 405,000 | 837億1030万 | +0.76% | 21.62 | 1.18 |
| 02/03 | 399 | 400 | 395 | 396 | -0.75% | 375,400 | 837億1030万 | +0.25% | 21.62 | 1.18 |
| 01/31 | 404 | 404 | 399 | 399 | -0.99% | 365,200 | 843億4447万 | +0.5% | 21.78 | 1.18 |
| 01/30 | 404 | 406 | 401 | 403 | +0.5% | 393,900 | 851億9003万 | +1% | 22 | 1.2 |
| 01/29 | 400 | 406 | 400 | 401 | 0% | 438,900 | 847億6725万 | +0.25% | 21.89 | 1.19 |
| 01/28 | 396 | 403 | 394 | 401 | +2.3% | 492,400 | 847億6725万 | -0.25% | 21.89 | 1.19 |
| 01/27 | 392 | 396 | 390 | 392 | +0.51% | 355,900 | 828億6474万 | -2.97% | 21.4 | 1.16 |
| 01/24 | 386 | 391 | 383 | 390 | +1.3% | 646,500 | 824億4196万 | -4.18% | 21.29 | 1.16 |
| 01/23 | 389 | 391 | 385 | 385 | -0.77% | 412,700 | 813億8501万 | -6.1% | 21.02 | 1.14 |
| 01/22 | 388 | 391 | 387 | 388 | +1.31% | 636,200 | 820億1918万 | -6.28% | 21.18 | 1.15 |
| 01/21 | 383 | 386 | 378 | 383 | +0.52% | 537,700 | 809億6223万 | -8.15% | 20.91 | 1.14 |
| 01/20 | 383 | 384 | 380 | 381 | -1.04% | 484,300 | 805億3945万 | -9.5% | 20.8 | 1.13 |
| 01/17 | 387 | 389 | 383 | 385 | +0.79% | 668,200 | 813億8501万 | -9.41% | 21.02 | 1.14 |
| 01/16 | 382 | 388 | 380 | 382 | +1.6% | 866,300 | 807億5084万 | -10.54% | 20.85 | 1.13 |
| 01/15 | 374 | 377 | 371 | 376 | +1.35% | 664,900 | 794億8250万 | -12.56% | 20.52 | 1.12 |
| 01/14 | 381 | 382 | 371 | 371 | -2.37% | 876,900 | 784億2556万 | -14.52% | 20.25 | 1.1 |
| 01/10 | 388 | 390 | 380 | 380 | -3.55% | 710,000 | 803億2806万 | -13.04% | 20.74 | 1.13 |
| 01/09 | 389 | 394 | 387 | 394 | +1.55% | 736,900 | 832億8752万 | -10.45% | 21.51 | 1.17 |
| 01/08 | 393 | 397 | 388 | 388 | -1.27% | 978,700 | 820億1918万 | -12.22% | 21.18 | 1.15 |
| 01/07 | 394 | 396 | 390 | 393 | -0.25% | 965,300 | 830億7613万 | -11.49% | 21.45 | 1.17 |
| 01/06 | 396 | 396 | 382 | 394 | -0.51% | 1,726,900 | 832億8752万 | -11.86% | 21.51 | 1.17 |
| 2024 | ||||||||||
| 12/30 | 394 | 400 | 392 | 396 | +0.25% | 1,311,800 | 837億1030万 | -11.8% | 14.86 | 1.18 |
| 12/27 | 391 | 402 | 389 | 395 | -8.14% | 3,608,700 | 834億9891万 | -12.61% | 14.83 | 1.17 |
| 12/26 | 430 | 434 | 428 | 430 | -0.69% | 3,361,300 | 908億9755万 | -5.29% | 16.14 | 1.28 |
| 12/25 | 437 | 439 | 430 | 433 | -0.92% | 1,407,300 | 915億3172万 | -4.84% | 16.25 | 1.29 |
| 12/24 | 439 | 439 | 434 | 437 | -0.68% | 1,078,000 | 923億7727万 | -3.96% | 16.4 | 1.3 |
| 12/23 | 444 | 448 | 439 | 440 | -1.12% | 1,838,400 | 930億1144万 | -3.3% | 16.52 | 1.31 |
| 12/20 | 442 | 449 | 440 | 445 | +0.68% | 1,259,200 | 940億6839万 | -1.98% | 16.7 | 1.32 |
| 12/19 | 446 | 449 | 440 | 442 | -2.21% | 2,573,200 | 934億3422万 | -2.64% | 16.59 | 1.31 |
| 12/18 | 455 | 459 | 447 | 452 | -0.66% | 1,506,500 | 955億4812万 | -0.22% | 16.97 | 1.34 |
| 12/17 | 456 | 461 | 454 | 455 | -1.52% | 1,197,000 | 961億8229万 | +0.66% | 17.08 | 1.35 |
| 12/16 | 460 | 466 | 451 | 462 | -0.65% | 2,193,000 | 976億6202万 | +2.44% | 17.34 | 1.37 |
| 12/13 | 469 | 471 | 463 | 465 | -1.27% | 1,924,200 | 982億9618万 | +3.56% | 17.45 | 1.38 |
| 12/12 | 474 | 475 | 467 | 471 | -0.21% | 1,319,400 | 995億6452万 | +5.37% | 17.68 | 1.4 |
| 12/11 | 472 | 476 | 468 | 472 | -0.84% | 908,000 | 997億7591万 | +5.83% | 17.72 | 1.4 |
| 12/10 | 481 | 487 | 475 | 476 | -0.83% | 1,688,600 | 1006億2147万 | +6.97% | 17.87 | 1.41 |
| 12/09 | 465 | 484 | 464 | 480 | +5.03% | 2,453,700 | 1014億6703万 | +8.35% | 18.02 | 1.42 |
| 12/06 | 457 | 463 | 453 | 457 | 0% | 644,600 | 966億507万 | +3.39% | 17.15 | 1.36 |
| 12/05 | 460 | 462 | 456 | 457 | -0.44% | 543,500 | 966億507万 | +3.63% | 17.15 | 1.36 |
| 12/04 | 457 | 464 | 454 | 459 | +0.88% | 1,361,600 | 970億2785万 | +4.08% | 17.23 | 1.36 |
| 12/03 | 450 | 458 | 449 | 455 | +1.56% | 802,900 | 961億8229万 | +3.41% | 17.08 | 1.35 |
| 12/02 | 452 | 452 | 445 | 448 | 0% | 625,400 | 947億256万 | +1.82% | 16.82 | 1.33 |
| 11/29 | 449 | 450 | 443 | 448 | -0.44% | 1,010,400 | 947億256万 | +2.05% | 16.82 | 1.33 |
| 11/28 | 454 | 455 | 448 | 450 | -0.88% | 990,900 | 951億2534万 | +2.51% | 16.89 | 1.34 |
| 11/27 | 456 | 457 | 451 | 454 | -0.66% | 604,600 | 959億7090万 | +3.65% | 17.04 | 1.35 |
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 | 215 215,000 2/18 | 72 72,300 9/19 | 7,402,000 7,402 12/6 | - | - | +17.68% 2/6 | -33.64% 10/10 |
| 2009年 9月期 | 102 102,000 11/10 | 28 27,980 3/18 27,530 3/17 他2件 | 5,098,000 5,098 4/8 | - | - | +45.3% 11/10 | -34.93% 3/16 3/9 |
| 2010年 9月期 | 84 83,900 4/26 | 28 27,670 11/27 27,510 11/25 | 6,854,000 6,854 2/23 | - | - | +37.19% 2/23 | -26.2% 11/24 |
| 2011年 9月期 | 87 86,500 3/8 86,800 3/7 | 36 36,600 9/26 36,550 11/2 他3件 | 19,290,000 19,290 3/7 | 116億9196万 | 48億6267万 | +45.92% 3/7 | -26.6% 3/16 |
| 2012年 9月期 | 82 81,500 5/2 | 34 33,900 10/5 | 9,468,000 9,468 4/12 | 109億7805万 | 45億6633万 | +23.56% 4/13 | -24.03% 5/28 |
| 2013年 9月期 | 195 194,800 8/12 | 57 57,600 12/27 57,200 12/26 | 22,825,000 22,825 8/12 | 262億3956万 | 77億484万 | +35.96% 2/28 | -21.75% 6/7 |
| 2014年 9月期 | 310 1,549 1/22 | 158 792 10/2 | 11,305,000 2,261,000 10/11 | 418億4933万 | 213億3648万 | +20.43% 4/2 | -24.08% 5/19 |
| 2015年 9月期 | 440 2,199 9/30 | 187 933 3/11 | 7,137,000 1,427,400 7/31 | 609億1383万 | 258億3477万 | +31.02% 7/1 | -12.85% 11/6 |
| 2016年 9月期 | 799 3,995 7/4 | 328 1,641 2/12 | 9,482,000 1,896,400 8/3 | 1107億7455万 | 454億6292万 | +21.12% 12/9 | -32.05% 2/12 |
| 2017年 9月期 | 488 10/28 | 274 9/6 | 11,536,900 5/2 | 676億5705万 | 380億1722万 | +16.88% 1/6 | -26.31% 11/16 |
| 2018年 9月期 | 466 2/20 | 157 8/15 | 8,637,900 7/27 | 646億9035万 | 218億47万 | +41.07% 11/1 | -27.82% 5/2 |
| 2019年 9月期 | 429 8/9 | 132 10/30 | 17,417,300 5/7 | 595億9088万 | 183億2905万 | +36.25% 11/8 | -25.68% 12/25 |
| 2020年 9月期 | 344 10/24 | 132 3/23 | 17,392,000 7/31 | 477億8383万 | 183億3697万 | +23.03% 5/12 | -43.54% 3/19 |
| 2021年 9月期 | 555 2/3 | 290 10/29 | 16,783,900 10/30 | 770億9865万 | 402億8578万 | +19.44% 11/19 | -16.3% 8/5 |
| 2022年 9月期 | 699 4/5 | 392 1/28 | 10,740,600 10/29 | 1475億4467万 | 827億4322万 | +33.07% 2/28 | -14.95% 5/27 |
| 2023年 12月期 | 535 12/29 | 314 3/16 | 6,590,800 3/17 | 1129億2761万 | 662億7901万 | +14.51% 12/29 | -13.03% 12/8 |
| 2024年 12月期 | 520 2/9 | 325 8/5 | 5,413,800 8/7 | 1097億6142万 | 687億163万 | +12.57% 8/30 | -14.47% 1/14 |
| 最新 | 364 2025/4/25 | 181,700 | 769億4583万 | +2.25% 356 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 176%（2.76倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- 25%（1.25倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 56%（1.56倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 339%（4.39倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/04/25 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
18円（2001/09/03） - 1960%（20.6倍）
364円（4/25）