株価チャート
株価
6/13
- 前日 (6/12)
- 668
- 始値
- 665
- 高値
- 665
- 安値
- 651
- 終値 -2.1%
- 654
- 出来高 -5.21%
- 109,100
乖離率
- 株価（5日）
移動平均値 - -1.36%
663 - 株価（25日）
移動平均値 - -3.4%
677 - 出来高（5日）
移動平均値 - -26.22%
147,880
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 665 | 665 | 651 | 654 | -2.1% | 109,100 | 154億5215万 | -3.4% | 11.45 | 3.6 |
| 06/12 | 674 | 674 | 663 | 668 | -0.74% | 115,100 | 157億8293万 | -1.76% | 11.69 | 3.67 |
| 06/11 | 665 | 676 | 658 | 673 | +2.44% | 195,500 | 159億106万 | -1.32% | 11.78 | 3.7 |
| 06/10 | 664 | 666 | 656 | 657 | -0.9% | 134,700 | 155億2303万 | -3.95% | 11.5 | 3.61 |
| 06/09 | 646 | 666 | 646 | 663 | +4.25% | 185,000 | 156億6479万 | -3.35% | 11.6 | 3.64 |
| 06/06 | 640 | 642 | 634 | 636 | -0.63% | 133,700 | 150億2686万 | -7.42% | 11.13 | 3.5 |
| 06/05 | 647 | 652 | 638 | 640 | -0.93% | 152,500 | 151億2137万 | -7.25% | 11.2 | 3.52 |
| 06/04 | 650 | 659 | 646 | 646 | -1.22% | 152,000 | 152億6313万 | -6.65% | 11.31 | 3.55 |
| 06/03 | 651 | 656 | 647 | 654 | -0.61% | 122,300 | 154億5215万 | -5.63% | 11.45 | 3.6 |
| 06/02 | 659 | 660 | 646 | 658 | -1.05% | 189,300 | 155億4665万 | -5.19% | 11.52 | 3.62 |
| 05/30 | 662 | 665 | 655 | 665 | -0.15% | 159,000 | 157億1204万 | -4.45% | 11.64 | 3.66 |
| 05/29 | 680 | 680 | 663 | 666 | -2.49% | 215,600 | 157億3567万 | -4.31% | 11.66 | 3.66 |
| 05/28 | 698 | 703 | 683 | 683 | -2.15% | 138,000 | 161億3733万 | -2.01% | 11.95 | 3.75 |
| 05/27 | 697 | 701 | 692 | 698 | +0.43% | 114,500 | 164億9174万 | +0.14% | 12.22 | 3.84 |
| 05/26 | 677 | 695 | 675 | 695 | +2.81% | 88,700 | 164億2086万 | -0.14% | 12.16 | 3.82 |
| 05/23 | 681 | 691 | 672 | 676 | +0.45% | 170,400 | 159億7194万 | -2.73% | 11.83 | 3.72 |
| 05/22 | 667 | 679 | 661 | 673 | -1.32% | 123,700 | 159億106万 | -3.17% | 11.78 | 3.7 |
| 05/21 | 694 | 699 | 677 | 682 | -0.73% | 197,500 | 161億1371万 | -1.87% | 11.94 | 3.75 |
| 05/20 | 699 | 704 | 687 | 687 | -1.58% | 161,500 | 162億3184万 | -1.01% | 12.02 | 3.78 |
| 05/19 | 685 | 698 | 679 | 698 | +0.43% | 175,300 | 164億9174万 | +0.72% | 12.22 | 3.84 |
| 05/16 | 714 | 716 | 681 | 695 | -3.07% | 233,700 | 164億2086万 | +0.87% | 12.16 | 3.82 |
| 05/15 | 713 | 724 | 680 | 717 | +5.75% | 365,900 | 169億4066万 | +4.52% | 12.55 | 3.94 |
| 05/14 | 746 | 769 | 661 | 678 | -8.38% | 512,500 | 160億1920万 | -0.29% | 11.87 | 3.73 |
| 05/13 | 736 | 742 | 730 | 740 | +1.93% | 112,800 | 174億8408万 | +9.14% | 12.95 | 4.07 |
| 05/12 | 730 | 735 | 723 | 726 | -0.14% | 110,900 | 171億5330万 | +7.56% | 12.71 | 3.99 |
| 05/09 | 716 | 728 | 714 | 727 | +1.54% | 82,400 | 171億7693万 | +8.02% | 12.72 | 4 |
| 05/08 | 720 | 722 | 707 | 716 | 0% | 77,700 | 169億1703万 | +6.71% | 12.53 | 3.94 |
| 05/07 | 705 | 725 | 705 | 716 | +1.56% | 110,700 | 169億1703万 | +6.87% | 12.53 | 3.94 |
| 05/02 | 704 | 710 | 697 | 705 | +0.14% | 69,500 | 166億5713万 | +5.38% | 12.34 | 3.88 |
| 05/01 | 700 | 705 | 695 | 704 | +0.72% | 70,400 | 166億3350万 | +5.23% | 12.32 | 3.87 |
| 04/30 | 687 | 699 | 685 | 699 | +1.6% | 64,900 | 165億1537万 | +4.48% | 12.23 | 3.84 |
| 04/28 | 685 | 696 | 685 | 688 | +0.73% | 190,100 | 162億5547万 | +2.99% | 12.04 | 3.78 |
| 04/25 | 683 | 688 | 679 | 683 | +0.15% | 39,600 | 161億3733万 | +2.09% | 11.95 | 3.75 |
| 04/24 | 697 | 700 | 677 | 682 | -1.45% | 102,300 | 161億1371万 | +1.79% | 11.94 | 3.75 |
| 04/23 | 697 | 697 | 684 | 692 | +1.17% | 81,500 | 163億4998万 | +3.28% | 12.11 | 3.8 |
| 04/22 | 681 | 695 | 678 | 684 | -0.15% | 54,900 | 161億6096万 | +2.4% | 11.97 | 3.76 |
| 04/21 | 684 | 696 | 679 | 685 | -0.15% | 81,400 | 161億8459万 | +2.54% | 11.99 | 3.77 |
| 04/18 | 682 | 689 | 672 | 686 | +1.63% | 65,100 | 162億821万 | +3% | 12.01 | 3.77 |
| 04/17 | 670 | 676 | 666 | 675 | +1.2% | 61,300 | 159億4832万 | +1.5% | 11.81 | 3.71 |
| 04/16 | 668 | 677 | 659 | 667 | -0.15% | 60,000 | 157億5930万 | +0.45% | 11.67 | 3.67 |
| 04/15 | 678 | 685 | 668 | 668 | -0.74% | 65,100 | 157億8293万 | +0.75% | 11.69 | 3.67 |
| 04/14 | 688 | 693 | 672 | 673 | +0.75% | 152,800 | 159億106万 | +1.66% | 11.78 | 3.7 |
| 04/11 | 634 | 671 | 622 | 668 | +3.73% | 217,900 | 157億8293万 | +0.91% | 11.69 | 3.67 |
| 04/10 | 659 | 659 | 641 | 644 | +5.75% | 192,700 | 152億1587万 | -2.57% | 11.27 | 3.54 |
| 04/09 | 612 | 617 | 593 | 609 | -2.09% | 277,300 | 143億8892万 | -8.14% | 10.66 | 3.35 |
| 04/08 | 586 | 625 | 586 | 622 | +11.67% | 215,000 | 146億9608万 | -6.47% | 10.89 | 3.42 |
| 04/07 | 525 | 572 | 525 | 557 | -10.88% | 360,500 | 131億6031万 | -16.74% | 9.75 | 3.06 |
| 04/04 | 650 | 655 | 613 | 625 | -6.72% | 306,800 | 147億6696万 | -7.54% | 10.94 | 3.44 |
| 04/03 | 661 | 677 | 659 | 670 | -1.62% | 184,900 | 158億3018万 | -1.47% | 11.73 | 3.68 |
| 04/02 | 692 | 701 | 680 | 681 | -1.02% | 112,500 | 160億9008万 | -0.15% | 11.92 | 3.74 |
| 04/01 | 683 | 700 | 681 | 688 | +2.23% | 113,200 | 162億5547万 | +0.44% | 12.04 | 3.78 |
| 03/31 | 677 | 682 | 666 | 673 | -2.89% | 100,300 | 159億106万 | -2.04% | 11.78 | 3.7 |
| 03/28 | 704 | 712 | 689 | 693 | -1.28% | 124,900 | 167億8940万 | +0.43% | 12.13 | 3.91 |
| 03/27 | 697 | 704 | 690 | 702 | +0.14% | 151,300 | 170億745万 | +1.15% | 12.29 | 3.96 |
| 03/26 | 690 | 705 | 690 | 701 | +2.04% | 143,400 | 169億8322万 | +0.43% | 12.27 | 3.95 |
| 03/25 | 703 | 707 | 685 | 687 | -2.28% | 128,900 | 166億4404万 | -2.14% | 12.02 | 3.87 |
| 03/24 | 710 | 713 | 699 | 703 | -0.28% | 180,500 | 170億3168万 | -0.57% | 12.3 | 3.96 |
| 03/21 | 683 | 707 | 679 | 705 | +3.22% | 211,900 | 170億8013万 | -0.7% | 12.34 | 3.97 |
| 03/19 | 663 | 686 | 663 | 683 | +3.02% | 171,600 | 165億4713万 | -3.94% | 11.95 | 3.85 |
| 03/18 | 670 | 673 | 661 | 663 | 0% | 112,800 | 160億6259万 | -7.01% | 11.6 | 3.74 |
| 03/17 | 663 | 667 | 659 | 663 | +1.53% | 133,800 | 160億6259万 | -7.27% | 11.6 | 3.74 |
| 03/14 | 644 | 656 | 640 | 653 | +0.93% | 161,500 | 158億2032万 | -9.05% | 11.43 | 3.68 |
| 03/13 | 651 | 655 | 638 | 647 | -0.46% | 158,800 | 156億7496万 | -10.26% | 11.32 | 3.65 |
| 03/12 | 648 | 655 | 643 | 650 | +1.56% | 143,500 | 157億4764万 | -10.22% | 11.38 | 3.66 |
| 03/11 | 644 | 644 | 631 | 640 | -2.59% | 199,900 | 155億537万 | -11.97% | 11.2 | 3.61 |
| 03/10 | 667 | 669 | 656 | 657 | -0.15% | 152,300 | 159億1723万 | -10.12% | 11.5 | 3.7 |
| 03/07 | 655 | 662 | 647 | 658 | -0.3% | 178,100 | 159億4145万 | -10.48% | 11.52 | 3.71 |
| 03/06 | 680 | 680 | 660 | 660 | -2.94% | 247,200 | 159億8991万 | -10.69% | 11.55 | 3.72 |
| 03/05 | 675 | 681 | 666 | 680 | +0.59% | 186,300 | 164億7445万 | -8.6% | 11.9 | 3.83 |
| 03/04 | 701 | 704 | 676 | 676 | -5.19% | 341,400 | 163億7754万 | -9.5% | 11.83 | 3.81 |
| 03/03 | 724 | 733 | 703 | 713 | -1.25% | 225,300 | 172億7395万 | -5.06% | 12.48 | 4.02 |
| 02/28 | 719 | 725 | 714 | 722 | -1.23% | 161,500 | 174億9199万 | -4.12% | 12.64 | 4.07 |
| 02/27 | 725 | 731 | 717 | 731 | +0.27% | 154,900 | 177億1004万 | -3.18% | 12.79 | 4.12 |
| 02/26 | 735 | 736 | 719 | 729 | -1.09% | 144,800 | 176億6158万 | -3.57% | 12.76 | 4.11 |
| 02/25 | 729 | 741 | 726 | 737 | -0.41% | 126,400 | 178億5540万 | -2.77% | 12.9 | 4.15 |
| 02/21 | 755 | 755 | 738 | 740 | -3.01% | 201,100 | 179億2808万 | -2.5% | 12.95 | 4.17 |
| 02/20 | 775 | 793 | 754 | 763 | -2.68% | 259,000 | 184億8530万 | +0.39% | 13.35 | 4.3 |
| 02/19 | 801 | 806 | 781 | 784 | -3.33% | 263,900 | 189億9407万 | +3.43% | 13.72 | 4.42 |
| 02/18 | 800 | 812 | 793 | 811 | +1.38% | 210,500 | 196億4821万 | +7.28% | 14.19 | 4.57 |
| 02/17 | 807 | 831 | 800 | 800 | +0.38% | 388,800 | 193億8171万 | +6.24% | 14 | 4.51 |
| 02/14 | 780 | 805 | 776 | 797 | +2.18% | 387,100 | 193億903万 | +6.27% | 13.95 | 4.49 |
| 02/13 | 745 | 808 | 745 | 780 | +6.85% | 902,000 | 188億9716万 | +4.14% | 13.65 | 4.4 |
| 02/12 | 737 | 784 | 706 | 730 | -1.22% | 724,100 | 176億8581万 | -2.41% | 12.78 | 4.12 |
| 02/10 | 719 | 748 | 719 | 739 | +2.07% | 130,200 | 179億385万 | -1.34% | 12.93 | 4.17 |
| 02/07 | 721 | 729 | 721 | 724 | -0.55% | 105,100 | 175億4045万 | -3.6% | 12.67 | 4.08 |
| 02/06 | 719 | 730 | 715 | 728 | +1.39% | 133,400 | 176億3735万 | -3.45% | 12.74 | 4.1 |
| 02/05 | 720 | 723 | 704 | 718 | -1.37% | 202,200 | 173億9508万 | -5.15% | 12.57 | 4.05 |
| 02/04 | 732 | 745 | 724 | 728 | +0.55% | 154,200 | 175億631万 | -4.21% | 12.74 | 4.07 |
| 02/03 | 741 | 741 | 722 | 724 | -3.08% | 165,500 | 174億1013万 | -4.99% | 12.67 | 4.05 |
| 01/31 | 751 | 752 | 744 | 747 | -0.66% | 61,900 | 179億6321万 | -2.35% | 13.07 | 4.18 |
| 01/30 | 770 | 770 | 748 | 752 | -2.34% | 97,100 | 180億8345万 | -2.08% | 13.16 | 4.21 |
| 01/29 | 776 | 779 | 770 | 770 | 0% | 65,100 | 185億1629万 | 0% | 13.48 | 4.31 |
| 01/28 | 757 | 775 | 756 | 770 | +1.05% | 77,700 | 185億1629万 | -0.26% | 13.48 | 4.31 |
| 01/27 | 777 | 787 | 760 | 762 | -1.93% | 106,300 | 183億2392万 | -1.55% | 13.34 | 4.26 |
| 01/24 | 760 | 779 | 760 | 777 | +2.24% | 165,900 | 186億8462万 | 0% | 13.6 | 4.35 |
| 01/23 | 766 | 767 | 754 | 760 | -0.65% | 107,700 | 182億7582万 | -2.44% | 13.3 | 4.25 |
| 01/22 | 770 | 778 | 761 | 765 | -0.13% | 104,700 | 183億9606万 | -2.17% | 13.39 | 4.28 |
| 01/21 | 787 | 792 | 756 | 766 | -1.29% | 162,900 | 184億2011万 | -2.42% | 13.41 | 4.29 |
| 01/20 | 761 | 782 | 756 | 776 | +2.37% | 172,900 | 186億6058万 | -1.4% | 13.58 | 4.34 |
| 01/17 | 754 | 762 | 732 | 758 | -0.26% | 215,100 | 182億2773万 | -3.93% | 13.27 | 4.24 |
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 | |
| 2016年 9月期 | 806 14,500 6/15 | 393 7,070 8/9 | 36,914,400 2,050,800 6/16 | 182億5550万 | 91億3868万 | +22.73% 10/19 | -12.6% 8/8 |
| 2017年 9月期 | 1,442 8,650 9/1 | 457 8,230 11/9 | 2,935,800 163,100 10/21 | 339億9709万 | 106億3809万 | +33.76% 7/24 | -13.08% 4/12 |
| 2018年 9月期 | 2,298 13,790 2/19 | 867 5,200 11/15 | 1,167,000 194,500 2/21 | 542億5123万 | 204億3756万 | +33.82% 1/15 | -23.12% 10/29 |
| 2019年 9月期 | 2,065 4,130 4/1 | 874 1,747 10/30 1,747 10/29 | 790,800 395,400 11/9 | 548億3648万 | 227億5519万 | +40.34% 2/25 | -20.98% 6/24 |
| 2020年 9月期 | 2,070 4,140 1/16 | 909 1,817 3/13 | 1,354,600 677,300 2/14 | 549億6926万 | 241億4902万 | +20.77% 5/18 | -29.7% 2/28 |
| 2021年 9月期 | 2,849 9/1 | 1,231 2,461 11/17 | 1,376,300 6/3 | 761億4009万 | 328億8535万 | +25.62% 6/10 | -12% 10/6 |
| 2022年 9月期 | 2,827 11/19 | 1,278 5/17 | 1,057,300 11/12 | 757億479万 | 343億6439万 | +17.4% 6/1 | -25.03% 5/16 |
| 2023年 9月期 | 1,780 10/6 | 700 6/27 | 1,571,200 8/14 | 479億9093万 | 189億1484万 | +26.79% 8/24 | -19.01% 2/27 |
| 2024年 9月期 | 1,133 10/11 | 404 4/19 | 2,800,600 8/13 | 306億1501万 | 104億8266万 | +31.99% 5/30 | -25.47% 2/22 |
| 最新 | 654 2025/6/13 | 109,100 | 154億5215万 | -3.4% 677 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 184%（2.84倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/06/13 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
393円（2016/08/09） - 67%（1.67倍）
654円（6/13）