株価チャート
株価
5/2
- 前日 (5/1)
- 2,339
- 始値
- 2,324
- 高値
- 2,378
- 安値
- 2,324
- 終値 +0.9%
- 2,360
- 出来高 -12.03%
- 21,200
乖離率
- 株価(5日)
移動平均値 - -0.92%
2,382 - 株価(25日)
移動平均値 - +0.73%
2,343 - 出来高(5日)
移動平均値 - -14.59%
24,820
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 2,324 | 2,378 | 2,324 | 2,360 | +0.9% | 21,200 | 515億7827万 | +0.73% | 16.08 | 2.39 |
05/01 | 2,388 | 2,388 | 2,339 | 2,339 | -2.54% | 24,100 | 511億1931万 | -0.13% | 15.94 | 2.37 |
04/30 | 2,401 | 2,411 | 2,387 | 2,400 | -0.12% | 22,000 | 524億5248万 | +2.48% | 16.35 | 2.43 |
04/28 | 2,410 | 2,454 | 2,400 | 2,403 | -0.12% | 29,200 | 525億1804万 | +2.74% | 16.37 | 2.43 |
04/25 | 2,430 | 2,430 | 2,388 | 2,406 | -1.11% | 27,600 | 525億8361万 | +3% | 16.39 | 2.44 |
04/24 | 2,524 | 2,544 | 2,433 | 2,433 | -2.95% | 51,600 | 531億7370万 | +4.33% | 16.58 | 2.46 |
04/23 | 2,500 | 2,525 | 2,488 | 2,507 | +1.58% | 50,500 | 547億9098万 | +7.69% | 17.08 | 2.54 |
04/22 | 2,448 | 2,499 | 2,437 | 2,468 | +1.86% | 47,200 | 539億3863万 | +6.38% | 16.81 | 2.5 |
04/21 | 2,414 | 2,434 | 2,403 | 2,423 | +1.17% | 31,200 | 529億5514万 | +4.71% | 16.51 | 2.45 |
04/18 | 2,336 | 2,395 | 2,335 | 2,395 | +4.31% | 31,000 | 523億4320万 | +3.77% | 16.32 | 2.42 |
04/17 | 2,282 | 2,327 | 2,282 | 2,296 | +0.61% | 20,100 | 501億7953万 | -0.35% | 15.64 | 2.32 |
04/16 | 2,293 | 2,295 | 2,267 | 2,282 | -0.48% | 14,800 | 498億7356万 | -1.08% | 15.55 | 2.31 |
04/15 | 2,342 | 2,342 | 2,293 | 2,293 | -2.09% | 21,500 | 501億1397万 | -0.74% | 15.62 | 2.32 |
04/14 | 2,327 | 2,358 | 2,308 | 2,342 | +2.05% | 20,700 | 511億8487万 | +1.25% | 15.96 | 2.37 |
04/11 | 2,344 | 2,359 | 2,272 | 2,295 | -2.84% | 48,400 | 501億5768万 | -0.78% | 15.64 | 2.32 |
04/10 | 2,371 | 2,371 | 2,316 | 2,362 | +4.01% | 41,300 | 516億2198万 | +2.03% | 16.09 | 2.39 |
04/09 | 2,236 | 2,296 | 2,200 | 2,271 | +0.35% | 27,600 | 496億3315万 | -1.82% | 15.47 | 2.3 |
04/08 | 2,165 | 2,277 | 2,155 | 2,263 | +6.19% | 47,900 | 494億5831万 | -2.03% | 15.42 | 2.29 |
04/07 | 2,087 | 2,162 | 2,053 | 2,131 | -2.56% | 71,800 | 465億7343万 | -7.63% | 14.52 | 2.16 |
04/04 | 2,220 | 2,246 | 2,141 | 2,187 | -4.75% | 52,900 | 477億9732万 | -5.24% | 14.9 | 2.21 |
04/03 | 2,291 | 2,328 | 2,271 | 2,296 | -3.53% | 34,900 | 501億7953万 | -0.52% | 15.64 | 2.32 |
04/02 | 2,355 | 2,380 | 2,331 | 2,380 | +1.45% | 41,400 | 520億1537万 | +3.34% | 16.22 | 2.41 |
04/01 | 2,360 | 2,375 | 2,342 | 2,346 | -0.09% | 23,100 | 512億7229万 | +2.18% | 15.98 | 2.38 |
03/31 | 2,329 | 2,395 | 2,329 | 2,348 | -0.34% | 41,600 | 513億1600万 | +2.67% | 16 | 2.38 |
03/28 | 2,344 | 2,362 | 2,341 | 2,356 | +0.68% | 47,200 | 514億9085万 | +3.29% | 16.05 | 2.39 |
03/27 | 2,297 | 2,340 | 2,292 | 2,340 | +0.73% | 62,100 | 511億4116万 | +2.81% | 15.94 | 2.37 |
03/26 | 2,367 | 2,395 | 2,317 | 2,323 | -0.73% | 49,200 | 507億6962万 | +2.38% | 15.83 | 2.35 |
03/25 | 2,310 | 2,342 | 2,307 | 2,340 | +1.3% | 21,600 | 511億4116万 | +3.49% | 15.94 | 2.37 |
03/24 | 2,335 | 2,340 | 2,301 | 2,310 | +0.13% | 25,200 | 504億8551万 | +2.53% | 15.74 | 2.34 |
03/21 | 2,332 | 2,343 | 2,307 | 2,307 | -1.07% | 24,000 | 504億1994万 | +2.72% | 15.72 | 2.34 |
03/19 | 2,310 | 2,358 | 2,300 | 2,332 | +0.34% | 57,500 | 509億6632万 | +4.29% | 15.89 | 2.36 |
03/18 | 2,312 | 2,331 | 2,292 | 2,324 | +0.48% | 49,300 | 507億9148万 | +4.5% | 15.83 | 2.35 |
03/17 | 2,316 | 2,364 | 2,313 | 2,313 | +1.76% | 64,200 | 505億5107万 | +4.71% | 15.76 | 2.34 |
03/14 | 2,280 | 2,300 | 2,250 | 2,273 | -1.17% | 50,900 | 496億7686万 | +3.65% | 15.49 | 2.3 |
03/13 | 2,340 | 2,343 | 2,281 | 2,300 | -2.13% | 51,700 | 502億6696万 | +5.55% | 15.67 | 2.33 |
03/12 | 2,365 | 2,370 | 2,340 | 2,350 | -0.63% | 48,900 | 513億5972万 | +8.65% | 16.01 | 2.38 |
03/11 | 2,360 | 2,375 | 2,347 | 2,365 | +0.08% | 40,200 | 516億8754万 | +10.26% | 16.11 | 2.39 |
03/10 | 2,372 | 2,387 | 2,354 | 2,363 | +0.55% | 29,500 | 516億4383万 | +10.99% | 16.1 | 2.39 |
03/07 | 2,350 | 2,373 | 2,341 | 2,350 | +0.38% | 60,900 | 513億5972万 | +11.22% | 16.01 | 2.38 |
03/06 | 2,320 | 2,342 | 2,317 | 2,341 | +1.52% | 41,300 | 511億6302万 | +11.58% | 15.95 | 2.37 |
03/05 | 2,253 | 2,316 | 2,253 | 2,306 | +4.68% | 88,200 | 503億9809万 | +10.65% | 15.71 | 2.33 |
03/04 | 2,181 | 2,217 | 2,159 | 2,203 | +0.92% | 28,300 | 481億4700万 | +6.43% | 15.01 | 2.23 |
03/03 | 2,184 | 2,184 | 2,150 | 2,183 | +0.78% | 25,900 | 477億990万 | +5.97% | 14.87 | 2.21 |
02/28 | 2,160 | 2,167 | 2,139 | 2,166 | -0.73% | 18,800 | 473億3836万 | +5.76% | 14.76 | 2.19 |
02/27 | 2,195 | 2,195 | 2,156 | 2,182 | -0.14% | 25,700 | 476億8804万 | +7.07% | 14.87 | 2.21 |
02/26 | 2,159 | 2,200 | 2,159 | 2,185 | 0% | 25,500 | 477億5361万 | +7.79% | 14.89 | 2.21 |
02/25 | 2,126 | 2,219 | 2,124 | 2,185 | +2.06% | 36,200 | 477億5361万 | +8.38% | 14.89 | 2.21 |
02/21 | 2,150 | 2,177 | 2,136 | 2,141 | -1.83% | 32,100 | 467億9198万 | +6.78% | 14.59 | 2.17 |
02/20 | 2,236 | 2,238 | 2,178 | 2,181 | -2.46% | 44,800 | 476億6619万 | +9.21% | 14.86 | 2.21 |
02/19 | 2,199 | 2,237 | 2,177 | 2,236 | +2.66% | 62,900 | 488億6822万 | +12.59% | 15.23 | 2.26 |
02/18 | 2,125 | 2,214 | 2,125 | 2,178 | +2.74% | 56,900 | 476億62万 | +10.33% | 14.84 | 2.21 |
02/17 | 2,145 | 2,170 | 2,120 | 2,120 | -0.7% | 40,600 | 463億3302万 | +7.83% | 14.44 | 2.15 |
02/14 | 2,118 | 2,139 | 2,116 | 2,135 | +0.33% | 54,100 | 466億6085万 | +8.98% | 14.55 | 2.16 |
02/13 | 2,075 | 2,130 | 2,075 | 2,128 | +2.8% | 61,600 | 465億786万 | +8.96% | 14.5 | 2.15 |
02/12 | 2,009 | 2,071 | 2,000 | 2,070 | +1.92% | 55,300 | 452億4026万 | +6.43% | 14.1 | 2.1 |
02/10 | 2,033 | 2,085 | 2,013 | 2,031 | +4.91% | 113,500 | 443億8791万 | +4.64% | 13.84 | 2.06 |
02/07 | 1,930 | 1,954 | 1,930 | 1,936 | +0.47% | 24,700 | 423億1166万 | -0.26% | 13.19 | 1.96 |
02/06 | 1,913 | 1,933 | 1,906 | 1,927 | +1.05% | 19,300 | 421億1497万 | -0.93% | 13.13 | 1.95 |
02/05 | 1,909 | 1,915 | 1,897 | 1,907 | +0.63% | 16,800 | 416億7786万 | -2.1% | 12.99 | 1.93 |
02/04 | 1,931 | 1,932 | 1,895 | 1,895 | -0.79% | 32,900 | 414億1560万 | -2.87% | 12.91 | 1.92 |
02/03 | 1,958 | 1,965 | 1,910 | 1,910 | -2.4% | 46,400 | 417億4343万 | -2.3% | 13.01 | 1.93 |
01/31 | 1,980 | 1,980 | 1,957 | 1,957 | -1.31% | 15,500 | 427億7062万 | -0.1% | 13.33 | 1.98 |
01/30 | 1,979 | 1,994 | 1,974 | 1,983 | +0.35% | 18,700 | 433億3886万 | +1.28% | 13.51 | 2.01 |
01/29 | 1,980 | 1,992 | 1,970 | 1,976 | -0.2% | 22,900 | 431億8587万 | +0.97% | 13.46 | 2 |
01/28 | 1,963 | 1,991 | 1,960 | 1,980 | +0.87% | 36,900 | 432億7329万 | +1.28% | 13.49 | 2 |
01/27 | 1,955 | 1,981 | 1,953 | 1,963 | +1.45% | 29,700 | 429億175万 | +0.41% | 13.37 | 1.99 |
01/24 | 1,904 | 1,946 | 1,904 | 1,935 | +1.63% | 26,900 | 422億8981万 | -0.97% | 13.18 | 1.96 |
01/23 | 1,913 | 1,913 | 1,895 | 1,904 | -0.1% | 36,300 | 416億1230万 | -2.56% | 12.97 | 1.93 |
01/22 | 1,911 | 1,920 | 1,906 | 1,906 | +0.11% | 19,300 | 416億5601万 | -2.51% | 12.99 | 1.93 |
01/21 | 1,917 | 1,921 | 1,902 | 1,904 | -0.42% | 17,200 | 416億1230万 | -2.56% | 12.97 | 1.93 |
01/20 | 1,911 | 1,923 | 1,902 | 1,912 | +0.05% | 23,700 | 417億8714万 | -2.2% | 13.03 | 1.94 |
01/17 | 1,938 | 1,938 | 1,890 | 1,911 | -0.98% | 43,100 | 417億6528万 | -2.3% | 13.02 | 1.93 |
01/16 | 1,919 | 1,940 | 1,908 | 1,930 | +0.57% | 31,700 | 421億8053万 | -1.28% | 13.15 | 1.95 |
01/15 | 1,926 | 1,934 | 1,912 | 1,919 | -0.36% | 31,900 | 419億4012万 | -1.84% | 13.07 | 1.94 |
01/14 | 1,965 | 1,965 | 1,919 | 1,926 | -2.58% | 36,400 | 420億9311万 | -1.43% | 13.12 | 1.95 |
01/10 | 1,950 | 1,982 | 1,948 | 1,977 | +1.38% | 30,400 | 432億773万 | +1.18% | 13.47 | 2 |
01/09 | 1,990 | 1,990 | 1,950 | 1,950 | -2.01% | 55,900 | 426億1764万 | -0.1% | 13.29 | 1.97 |
01/08 | 1,959 | 1,990 | 1,951 | 1,990 | +3% | 45,200 | 434億9184万 | +2% | 13.56 | 2.01 |
01/07 | 1,972 | 1,976 | 1,929 | 1,932 | -2.18% | 43,900 | 422億2424万 | -0.77% | 13.16 | 1.96 |
01/06 | 2,045 | 2,045 | 1,973 | 1,975 | -2.37% | 41,600 | 431億6402万 | +1.44% | 13.46 | 2 |
2024 | ||||||||||
12/30 | 2,050 | 2,050 | 2,015 | 2,023 | -0.1% | 31,000 | 442億1306万 | +4.12% | 13.78 | 2.09 |
12/27 | 1,999 | 2,025 | 1,990 | 2,025 | +1.25% | 46,200 | 442億5678万 | +4.54% | 13.8 | 2.09 |
12/26 | 1,990 | 2,007 | 1,976 | 2,000 | +0.91% | 32,700 | 437億1040万 | +3.57% | 13.63 | 2.07 |
12/25 | 2,028 | 2,034 | 1,962 | 1,982 | -1.44% | 33,100 | 433億1700万 | +2.96% | 13.5 | 2.05 |
12/24 | 1,996 | 2,011 | 1,975 | 2,011 | +0.8% | 48,700 | 439億5080万 | +4.74% | 13.7 | 2.08 |
12/23 | 1,965 | 1,995 | 1,954 | 1,995 | +2.15% | 46,300 | 436億112万 | +4.29% | 13.59 | 2.06 |
12/20 | 1,960 | 1,966 | 1,949 | 1,953 | -0.15% | 35,600 | 426億8320万 | +2.41% | 13.31 | 2.02 |
12/19 | 1,901 | 1,956 | 1,900 | 1,956 | +1.66% | 30,000 | 427億4877万 | +2.73% | 13.33 | 2.02 |
12/18 | 1,965 | 1,965 | 1,923 | 1,924 | -2.09% | 19,900 | 420億4940万 | +1.16% | 13.11 | 1.99 |
12/17 | 1,960 | 1,965 | 1,944 | 1,965 | +0.51% | 26,400 | 429億4546万 | +3.26% | 13.39 | 2.03 |
12/16 | 1,930 | 1,957 | 1,925 | 1,955 | +1.3% | 28,200 | 427億2691万 | +3.28% | 13.32 | 2.02 |
12/13 | 1,900 | 1,952 | 1,900 | 1,930 | +0.73% | 42,600 | 421億8053万 | +2.44% | 13.15 | 2 |
12/12 | 1,907 | 1,939 | 1,907 | 1,916 | +0.9% | 31,600 | 418億7456万 | +2.13% | 13.05 | 1.98 |
12/11 | 1,923 | 1,923 | 1,894 | 1,899 | -1.25% | 28,400 | 415億302万 | +1.66% | 12.94 | 1.96 |
12/10 | 1,926 | 1,927 | 1,910 | 1,923 | -0.16% | 19,000 | 420億2754万 | +3.33% | 13.1 | 1.99 |
12/09 | 1,894 | 1,927 | 1,890 | 1,926 | +1.69% | 36,100 | 420億9311万 | +3.94% | 13.12 | 1.99 |
12/06 | 1,928 | 1,933 | 1,894 | 1,894 | -1.81% | 25,600 | 413億9374万 | +2.71% | 12.9 | 1.96 |
12/05 | 1,904 | 1,929 | 1,901 | 1,929 | +1.26% | 32,200 | 421億5868万 | +4.95% | 13.14 | 1.99 |
12/04 | 1,896 | 1,908 | 1,884 | 1,905 | 0% | 13,200 | 416億3415万 | +4.1% | 12.98 | 1.97 |
12/03 | 1,918 | 1,926 | 1,901 | 1,905 | -1.24% | 25,200 | 416億3415万 | +4.5% | 12.98 | 1.97 |
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 | |
2019年 9月期 | 1,908 7/5 | 1,516 6/27 | 7,095,400 6/27 | 398億4152万 | 316億5605万 | +7.03% 8/8 | -6.61% 9/9 |
2020年 9月期 | 2,962 8/28 | 761 3/23 | 1,213,100 8/28 | 640億1267万 | 164億4619万 | +31.79% 9/1 | -28.08% 3/13 |
2021年 9月期 | 3,360 11/24 | 1,760 8/20 | 641,800 2/8 | 726億1396万 | 384億6515万 | +15.69% 11/24 | -14.37% 2/25 |
2022年 9月期 | 1,870 10/1 | 1,043 1/27 | 1,276,300 2/7 | 408億6922万 | 227億9497万 | +20.55% 2/16 | -21.56% 12/1 |
2023年 9月期 | 1,658 9/4 | 1,271 12/26 | 308,300 9/27 | 362億3592万 | 277億7795万 | +10.6% 8/14 | -7.7% 11/16 |
2024年 9月期 | 1,905 9/26 | 1,444 10/24 | 330,400 9/27 | 416億3415万 | 315億5890万 | +8.98% 8/30 | -10.1% 8/5 |
最新 | 2,360 2025/5/2 | 21,200 | 515億7827万 | +0.73% 2,343 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 98%(1.98倍)
- 2021/12/30 vs 2020/12/30
- -58%(0.42倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/12/30 vs 2023/12/29
- 18%(1.18倍)
- 2025/05/02 vs 2024/12/30
- 17%(1.17倍)
- 過去安値
761円(2020/03/23) - 210%(3.1倍)
2,360円(5/2)