株価チャート
株価
5/23
- 前日 (5/22)
- 1,391
- 始値
- 1,394
- 高値
- 1,425
- 安値
- 1,394
- 終値 +1.94%
- 1,418
- 出来高 -3%
- 2,288,200
乖離率
- 株価（5日）
移動平均値 - +1%
1,404 - 株価（25日）
移動平均値 - +13.08%
1,254 - 出来高（5日）
移動平均値 - -38.1%
3,696,460
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 | 1,394 | 1,425 | 1,394 | 1,418 | +1.94% | 2,288,200 | 7182億2153万 | +13.08% | 34.2 | 4.41 |
| 05/22 | 1,380 | 1,397 | 1,371 | 1,391 | -0.71% | 2,359,000 | 7045億4595万 | +12.09% | 33.55 | 4.32 |
| 05/21 | 1,429 | 1,431 | 1,393 | 1,401 | +0.14% | 4,095,400 | 7095億7848万 | +13.9% | 33.79 | 4.36 |
| 05/20 | 1,410 | 1,411 | 1,386 | 1,399 | -0.78% | 4,109,600 | 7085億6552万 | +14.86% | 33.74 | 4.35 |
| 05/19 | 1,399 | 1,414 | 1,376 | 1,410 | -0.14% | 5,630,100 | 7141億3680万 | +16.92% | 34.01 | 4.38 |
| 05/16 | 1,377 | 1,439 | 1,362 | 1,412 | +15.08% | 16,830,900 | 7151億4976万 | +18.56% | 34.06 | 4.39 |
| 05/15 | 1,218 | 1,234 | 1,213 | 1,227 | -0.32% | 2,903,300 | 6214億5096万 | +4.16% | 29.59 | 3.82 |
| 05/14 | 1,230 | 1,239 | 1,221 | 1,231 | -0.81% | 2,599,200 | 6234億7688万 | +5.21% | 29.69 | 3.83 |
| 05/13 | 1,264 | 1,268 | 1,236 | 1,241 | -1.12% | 3,404,900 | 6285億4168万 | +6.52% | 29.93 | 3.86 |
| 05/12 | 1,269 | 1,273 | 1,246 | 1,255 | -0.71% | 1,975,900 | 6356億3240万 | +8.1% | 30.27 | 3.9 |
| 05/09 | 1,265 | 1,265 | 1,245 | 1,264 | +0.8% | 1,720,500 | 6401億9072万 | +9.34% | 30.49 | 3.93 |
| 05/08 | 1,245 | 1,269 | 1,244 | 1,254 | +0.4% | 2,424,900 | 6351億2592万 | +8.85% | 30.25 | 3.9 |
| 05/07 | 1,248 | 1,261 | 1,235 | 1,249 | +1.71% | 3,443,400 | 6325億9352万 | +8.89% | 30.12 | 3.88 |
| 05/02 | 1,225 | 1,234 | 1,218 | 1,228 | -0.97% | 2,046,300 | 6219億5744万 | +7.25% | 29.62 | 3.82 |
| 05/01 | 1,226 | 1,247 | 1,221 | 1,240 | +1.22% | 2,957,000 | 6280億3520万 | +8.2% | 29.91 | 3.86 |
| 04/30 | 1,210 | 1,232 | 1,196 | 1,225 | +1.91% | 3,721,100 | 6204億3800万 | +6.71% | 29.55 | 3.81 |
| 04/28 | 1,183 | 1,202 | 1,180 | 1,202 | +0.84% | 6,541,500 | 6087億8896万 | +4.43% | 28.99 | 3.74 |
| 04/25 | 1,170 | 1,203 | 1,165 | 1,192 | +2.85% | 3,490,400 | 6037億2416万 | +3.38% | 28.75 | 3.71 |
| 04/24 | 1,168 | 1,176 | 1,157 | 1,159 | -0.86% | 1,775,300 | 5870億1032万 | +0.35% | 27.95 | 3.6 |
| 04/23 | 1,198 | 1,198 | 1,162 | 1,169 | -0.34% | 2,541,500 | 5920億7512万 | +1.04% | 28.2 | 3.63 |
| 04/22 | 1,183 | 1,188 | 1,164 | 1,173 | -1.35% | 2,324,300 | 5941億104万 | +1.21% | 28.29 | 3.65 |
| 04/21 | 1,198 | 1,207 | 1,180 | 1,189 | +0.42% | 3,577,700 | 6021億8950万 | +2.59% | 28.68 | 3.7 |
| 04/18 | 1,170 | 1,202 | 1,153 | 1,184 | +0.85% | 4,521,300 | 5996億5716万 | +2.33% | 28.56 | 3.68 |
| 04/17 | 1,105 | 1,177 | 1,105 | 1,174 | +9.21% | 9,381,100 | 5945億9249万 | +1.56% | 28.32 | 3.65 |
| 04/16 | 1,094 | 1,096 | 1,066 | 1,075 | -1.1% | 2,418,200 | 5444億5224万 | -6.85% | 25.93 | 3.34 |
| 04/15 | 1,100 | 1,108 | 1,083 | 1,087 | -1.18% | 3,125,000 | 5505億2984万 | -5.89% | 26.22 | 3.38 |
| 04/14 | 1,099 | 1,116 | 1,099 | 1,100 | -0.54% | 2,509,500 | 5571億1392万 | -4.76% | 26.53 | 3.42 |
| 04/11 | 1,070 | 1,110 | 1,068 | 1,106 | -0.81% | 2,681,100 | 5601億5272万 | -4.24% | 26.68 | 3.44 |
| 04/10 | 1,100 | 1,119 | 1,073 | 1,115 | +7.94% | 4,634,500 | 5647億1092万 | -3.46% | 26.89 | 3.47 |
| 04/09 | 1,040 | 1,045 | 1,012 | 1,033 | -3.19% | 4,206,800 | 5231億8061万 | -10.64% | 24.92 | 3.21 |
| 04/08 | 1,069 | 1,089 | 1,052 | 1,067 | +3.59% | 5,715,500 | 5404億50万 | -7.94% | 25.74 | 3.32 |
| 04/07 | 1,024 | 1,066 | 1,001 | 1,030 | -7.21% | 9,207,400 | 5216億6121万 | -11.28% | 24.84 | 3.2 |
| 04/04 | 1,121 | 1,142 | 1,081 | 1,110 | -2.37% | 4,926,800 | 5621億7859万 | -4.64% | 26.77 | 3.45 |
| 04/03 | 1,101 | 1,142 | 1,101 | 1,137 | -1.13% | 4,274,400 | 5758億5320万 | -2.49% | 27.42 | 3.54 |
| 04/02 | 1,168 | 1,178 | 1,148 | 1,150 | -0.61% | 4,341,000 | 5824億3728万 | -1.37% | 27.74 | 3.58 |
| 04/01 | 1,133 | 1,157 | 1,119 | 1,157 | +2.39% | 6,038,000 | 5859億8255万 | -0.77% | 27.91 | 3.6 |
| 03/31 | 1,136 | 1,139 | 1,114 | 1,130 | -4.72% | 8,999,800 | 5723億793万 | -3.09% | 27.25 | 3.51 |
| 03/28 | 1,215 | 1,228 | 1,178 | 1,186 | -5.5% | 12,499,400 | 6006億7009万 | +1.54% | 28.61 | 3.69 |
| 03/27 | 1,237 | 1,267 | 1,232 | 1,255 | -2.86% | 7,851,900 | 6356億1633万 | +7.45% | 30.27 | 3.9 |
| 03/26 | 1,263 | 1,312 | 1,255 | 1,292 | -0.08% | 7,242,100 | 6543億5562万 | +11% | 31.16 | 4.02 |
| 03/25 | 1,285 | 1,305 | 1,282 | 1,293 | +1.49% | 7,186,700 | 6548億6208万 | +11.56% | 31.19 | 4.02 |
| 03/24 | 1,252 | 1,287 | 1,251 | 1,274 | +2.99% | 7,536,400 | 6452億3921万 | +10.3% | 30.73 | 3.96 |
| 03/21 | 1,200 | 1,250 | 1,175 | 1,237 | +2.57% | 6,919,700 | 6264億9497万 | +7.38% | 29.84 | 3.85 |
| 03/19 | 1,201 | 1,207 | 1,189 | 1,206 | -0.41% | 3,912,500 | 6107億9461万 | +4.96% | 29.09 | 3.75 |
| 03/18 | 1,206 | 1,222 | 1,198 | 1,211 | +3.33% | 5,591,000 | 6133億2693万 | +5.49% | 29.21 | 3.76 |
| 03/17 | 1,175 | 1,197 | 1,165 | 1,172 | +1.65% | 4,949,400 | 5935億7487万 | +2.18% | 28.27 | 3.64 |
| 03/14 | 1,131 | 1,162 | 1,122 | 1,153 | +1.05% | 3,695,800 | 5839億5206万 | +0.52% | 27.81 | 3.58 |
| 03/13 | 1,153 | 1,178 | 1,138 | 1,141 | +0.71% | 5,444,900 | 5778億7451万 | -0.52% | 27.52 | 3.55 |
| 03/12 | 1,098 | 1,152 | 1,096 | 1,133 | +3.19% | 6,673,500 | 5738億2280万 | -1.22% | 27.33 | 3.52 |
| 03/11 | 1,075 | 1,098 | 1,066 | 1,098 | -0.18% | 4,888,300 | 5560億9659万 | -4.27% | 26.48 | 3.41 |
| 03/10 | 1,090 | 1,107 | 1,084 | 1,100 | +0.64% | 2,662,600 | 5571億952万 | -4.26% | 26.53 | 3.42 |
| 03/07 | 1,100 | 1,110 | 1,089 | 1,093 | -1.89% | 2,347,200 | 5535億6427万 | -5.2% | 26.36 | 3.4 |
| 03/06 | 1,124 | 1,126 | 1,110 | 1,114 | -0.54% | 2,296,600 | 5642億 | -3.55% | 26.87 | 3.46 |
| 03/05 | 1,112 | 1,127 | 1,101 | 1,120 | +0.36% | 2,856,200 | 5672億3878万 | -3.11% | 27.01 | 3.48 |
| 03/04 | 1,108 | 1,118 | 1,087 | 1,116 | 0% | 2,639,800 | 5652億1293万 | -3.46% | 26.92 | 3.47 |
| 03/03 | 1,126 | 1,132 | 1,111 | 1,116 | +0.18% | 3,151,700 | 5652億1293万 | -3.46% | 26.92 | 3.47 |
| 02/28 | 1,141 | 1,146 | 1,098 | 1,114 | -2.45% | 3,786,900 | 5642億 | -3.55% | 26.87 | 3.46 |
| 02/27 | 1,156 | 1,161 | 1,139 | 1,142 | 0% | 2,088,600 | 5783億8097万 | -1.04% | 27.54 | 3.55 |
| 02/26 | 1,150 | 1,153 | 1,125 | 1,142 | -1.04% | 2,475,500 | 5783億8097万 | -0.87% | 27.54 | 3.55 |
| 02/25 | 1,159 | 1,160 | 1,137 | 1,154 | -0.77% | 2,859,900 | 5844億5853万 | +0.35% | 27.83 | 3.59 |
| 02/21 | 1,159 | 1,180 | 1,158 | 1,163 | -0.34% | 2,523,900 | 5890億1670万 | +1.48% | 28.05 | 3.62 |
| 02/20 | 1,180 | 1,185 | 1,163 | 1,167 | -1.52% | 2,502,500 | 5910億427万 | +2.19% | 28.15 | 3.63 |
| 02/19 | 1,159 | 1,189 | 1,150 | 1,185 | +2.42% | 4,473,500 | 6001億2002万 | +4.22% | 28.58 | 3.68 |
| 02/18 | 1,161 | 1,172 | 1,134 | 1,157 | -1.87% | 6,520,100 | 5859億3997万 | +2.3% | 27.91 | 3.6 |
| 02/17 | 1,183 | 1,187 | 1,157 | 1,179 | -0.34% | 5,310,300 | 5970億8144万 | +4.52% | 28.44 | 3.67 |
| 02/14 | 1,196 | 1,201 | 1,181 | 1,183 | -1.09% | 3,268,100 | 5991億716万 | +5.25% | 28.53 | 3.68 |
| 02/13 | 1,185 | 1,200 | 1,177 | 1,196 | +1.18% | 4,281,500 | 6056億9075万 | +6.79% | 28.85 | 3.72 |
| 02/12 | 1,190 | 1,193 | 1,174 | 1,182 | +0.51% | 2,859,200 | 5986億73万 | +6.01% | 28.51 | 3.67 |
| 02/10 | 1,170 | 1,183 | 1,167 | 1,176 | +0.6% | 2,874,500 | 5955億6215万 | +5.95% | 28.36 | 3.66 |
| 02/07 | 1,180 | 1,185 | 1,164 | 1,169 | -0.93% | 3,228,500 | 5920億1713万 | +5.6% | 28.2 | 3.63 |
| 02/06 | 1,160 | 1,181 | 1,148 | 1,180 | +2.08% | 3,512,000 | 5975億8787万 | +6.88% | 28.46 | 3.67 |
| 02/05 | 1,138 | 1,165 | 1,133 | 1,156 | +2.21% | 3,777,100 | 5854億3354万 | +5% | 27.88 | 3.59 |
| 02/04 | 1,147 | 1,150 | 1,117 | 1,131 | -0.18% | 4,115,600 | 5727億7278万 | +3.01% | 27.28 | 3.52 |
| 02/03 | 1,150 | 1,162 | 1,128 | 1,133 | -2.66% | 4,651,000 | 5737億8564万 | +3.28% | 27.33 | 3.52 |
| 01/31 | 1,188 | 1,191 | 1,157 | 1,164 | -2.18% | 4,955,600 | 5894億8498万 | +6.2% | 28.07 | 3.62 |
| 01/30 | 1,224 | 1,224 | 1,151 | 1,190 | +4.94% | 15,930,500 | 6026億5217万 | +8.87% | 28.7 | 3.7 |
| 01/29 | 1,167 | 1,168 | 1,127 | 1,134 | -1.56% | 5,867,800 | 5742億9207万 | +4.04% | 27.35 | 3.53 |
| 01/28 | 1,148 | 1,163 | 1,131 | 1,152 | +2.67% | 6,213,200 | 5834億782万 | +5.69% | 27.79 | 3.58 |
| 01/27 | 1,127 | 1,139 | 1,119 | 1,122 | +0.54% | 4,540,500 | 5682億1490万 | +3.03% | 27.06 | 3.49 |
| 01/24 | 1,091 | 1,120 | 1,090 | 1,116 | +2.76% | 3,791,900 | 5651億7632万 | +2.39% | 26.92 | 3.47 |
| 01/23 | 1,094 | 1,095 | 1,083 | 1,086 | -0.91% | 2,362,300 | 5499億8341万 | -0.55% | 26.19 | 3.38 |
| 01/22 | 1,096 | 1,101 | 1,087 | 1,096 | +1.11% | 2,498,000 | 5550億4771万 | +0.37% | 26.43 | 3.41 |
| 01/21 | 1,096 | 1,104 | 1,081 | 1,084 | -0.18% | 2,650,100 | 5489億941万 | -0.73% | 26.15 | 3.37 |
| 01/20 | 1,080 | 1,096 | 1,075 | 1,086 | +1.78% | 2,713,000 | 5499億2216万 | -0.55% | 26.19 | 3.38 |
| 01/17 | 1,070 | 1,078 | 1,056 | 1,067 | -0.28% | 2,397,900 | 5403億105万 | -2.29% | 25.74 | 3.32 |
| 01/16 | 1,066 | 1,100 | 1,065 | 1,070 | +3.48% | 4,926,900 | 5418億2018万 | -2.01% | 25.81 | 3.33 |
| 01/15 | 1,040 | 1,046 | 1,022 | 1,034 | -0.48% | 2,422,200 | 5235億9071万 | -5.31% | 24.94 | 3.21 |
| 01/14 | 1,050 | 1,055 | 1,027 | 1,039 | -2.44% | 3,362,900 | 5261億2258万 | -4.94% | 25.06 | 3.23 |
| 01/10 | 1,090 | 1,094 | 1,060 | 1,065 | -2.29% | 2,796,600 | 5392億8831万 | -2.65% | 25.69 | 3.31 |
| 01/09 | 1,091 | 1,098 | 1,083 | 1,090 | +0.83% | 2,562,500 | 5519億4766万 | -0.27% | 26.29 | 3.39 |
| 01/08 | 1,070 | 1,089 | 1,064 | 1,081 | +0.93% | 2,642,200 | 5473億9029万 | -0.92% | 26.07 | 3.36 |
| 01/07 | 1,099 | 1,106 | 1,066 | 1,071 | +1.42% | 3,418,700 | 5423億2655万 | -1.65% | 25.83 | 3.33 |
| 01/06 | 1,100 | 1,101 | 1,053 | 1,056 | -3.65% | 3,064,300 | 5347億3094万 | -2.85% | 25.47 | 3.28 |
| 2024 | ||||||||||
| 12/30 | 1,114 | 1,117 | 1,096 | 1,096 | -1.44% | 2,162,100 | 5549億8590万 | +0.92% | 26.43 | 3.63 |
| 12/27 | 1,092 | 1,115 | 1,091 | 1,112 | +2.11% | 1,730,900 | 5630億8788万 | +2.68% | 26.82 | 3.68 |
| 12/26 | 1,086 | 1,092 | 1,076 | 1,089 | -0.27% | 1,439,700 | 5514億4128万 | +0.93% | 26.27 | 3.61 |
| 12/25 | 1,100 | 1,102 | 1,082 | 1,092 | -0.09% | 1,367,100 | 5529億6040万 | +1.49% | 26.34 | 3.62 |
| 12/24 | 1,100 | 1,107 | 1,092 | 1,093 | -1.26% | 1,913,000 | 5534億6678万 | +1.86% | 26.36 | 3.62 |
| 12/23 | 1,112 | 1,118 | 1,094 | 1,107 | 0% | 2,139,700 | 5605億4627万 | +3.46% | 26.7 | 3.67 |
| 12/20 | 1,114 | 1,126 | 1,105 | 1,107 | -0.63% | 2,621,700 | 5605億4627万 | +3.94% | 26.7 | 3.67 |
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 | 220 176,000 5/26 | 62 49,200 10/2 | 252,620,800 315,776 12/4 | - | - | +43.32% 2/18 | -29.73% 10/8 |
| 2009年 9月期 | 150 120,300 9/25 | 46 36,500 2/24 | 108,419,200 135,524 5/27 | - | - | +26.09% 11/6 | -31.74% 11/27 |
| 2010年 9月期 | 236 188,700 3/25 | 128 102,200 10/5 | 103,920,800 129,901 12/21 | - | - | +27.66% 12/15 | -20.02% 5/18 |
| 2011年 9月期 | 383 306,000 7/28 | 163 130,900 10/29 130,700 10/27 | 79,836,800 99,796 1/28 | 1983億9295万 | 847億3843万 | +24.9% 2/1 | -16.32% 9/15 |
| 2012年 9月期 | 356 284,400 11/14 | 177 141,200 9/7 | 152,482,400 190,603 7/30 | 1843億8874万 | 915億4603万 | +18.33% 11/8 | -26.59% 7/30 |
| 2013年 9月期 | 358 286,500 9/17 | 178 142,600 10/12 | 93,043,200 116,304 2/1 | 1857億5026万 | 924億5371万 | +21.69% 11/5 | -13.47% 6/7 |
| 2014年 9月期 | 686 5,490 1/27 | 311 2,486 10/8 | 110,974,400 13,871,800 1/27 | 3470億4101万 | 1611億7806万 | +21.04% 12/11 | -16.25% 8/8 |
| 2015年 9月期 | 899 7,190 4/8 | 456 3,645 10/3 | 40,340,800 5,042,600 2/2 | 4545億362万 | 2304億1247万 | +19.29% 2/6 | -16.46% 9/7 |
| 2016年 9月期 | 829 6,630 7/7 | 524 4,195 1/18 | 27,952,800 3,494,100 1/29 | 4191億417万 | 2651億7979万 | +20.17% 2/1 | -12.69% 1/12 |
| 2017年 9月期 | 1,024 4,095 5/30 | 639 2,554 12/5 | 26,340,800 6,585,200 9/6 | 5177億1692万 | 3228億9353万 | +13.33% 5/30 | -10.85% 11/11 |
| 2018年 9月期 | 1,733 6,930 7/19 | 800 3,200 10/10 | 34,566,800 8,641,700 9/28 | 8761億3633万 | 4045億6512万 | +19.2% 3/15 | -18.45% 10/29 |
| 2019年 9月期 | 1,550 6,200 10/2 | 769 3,075 2/8 3,075 2/7 | 18,808,800 4,702,200 7/25 | 7838億4492万 | 3887億6179万 | +20.98% 3/27 | -22.05% 2/7 |
| 2020年 9月期 | 1,638 6,550 9/30 | 794 3,175 3/23 | 23,022,800 5,755,700 1/30 | 8280億9423万 | 4014億445万 | +19.8% 7/7 | -16.26% 3/19 |
| 2021年 9月期 | 2,441 6/24 | 1,470 5,880 11/11 | 29,723,000 4/30 | 1兆2344億 | 7433億8840万 | +15.46% 4/1 | -13.77% 7/30 |
| 2022年 9月期 | 2,258 11/18 | 1,202 6/20 | 18,769,900 1/27 | 1兆1418億 | 6078億5909万 | +11.07% 11/18 | -25.92% 1/31 |
| 2023年 9月期 | 1,353 11/25 | 777 9/28 | 33,373,800 7/27 | 6845億2599万 | 3932億7761万 | +11.38% 6/22 | -13.42% 7/28 |
| 2024年 9月期 | 1,136 4/1 | 756 10/30 | 46,611,200 11/30 | 5750億8409万 | 3826億8054万 | +13.8% 2/5 | -15.59% 8/5 |
| 最新 | 1,418 2025/5/23 | 2,288,200 | 7182億2153万 | +13.08% 1,254 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 52%（1.52倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 552%（6.52倍）
- 2004/12/30 vs 2003/12/30
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 198%（2.98倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 142%（2.42倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 86%（1.86倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/05/23 vs 2024/12/30
- 29%（1.29倍）
- 過去安値
12円（2003/05/29） - 11763%（118.63倍）
1,418円（5/23）