株価チャート
株価
6/13
- 前日 (6/12)
- 1,352
- 始値
- 1,351
- 高値
- 1,351
- 安値
- 1,308
- 終値 -2.37%
- 1,320
- 出来高 +102.19%
- 119,900
乖離率
- 株価（5日）
移動平均値 - -1.35%
1,338 - 株価（25日）
移動平均値 - +1.38%
1,302 - 出来高（5日）
移動平均値 - +41.26%
84,880
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 | 1,351 | 1,351 | 1,308 | 1,320 | -2.37% | 119,900 | 172億2996万 | +1.38% | 15.69 | 2.2 |
| 06/12 | 1,371 | 1,373 | 1,351 | 1,352 | -1.39% | 59,300 | 176億4765万 | +4.16% | 16.07 | 2.26 |
| 06/11 | 1,344 | 1,384 | 1,344 | 1,371 | +2.85% | 93,300 | 178億9566万 | +6.11% | 16.3 | 2.29 |
| 06/10 | 1,326 | 1,361 | 1,326 | 1,333 | +1.37% | 102,100 | 173億9964万 | +3.9% | 15.85 | 2.22 |
| 06/09 | 1,330 | 1,336 | 1,315 | 1,315 | -0.6% | 49,800 | 171億6469万 | +2.98% | 15.63 | 2.19 |
| 06/06 | 1,332 | 1,346 | 1,320 | 1,323 | -1.12% | 55,300 | 172億6911万 | +4.01% | 15.73 | 2.21 |
| 06/05 | 1,339 | 1,380 | 1,334 | 1,338 | +0.45% | 163,700 | 174億6491万 | +5.69% | 15.91 | 2.23 |
| 06/04 | 1,345 | 1,352 | 1,332 | 1,332 | -0.6% | 67,500 | 173億8659万 | +5.71% | 15.84 | 2.22 |
| 06/03 | 1,350 | 1,354 | 1,332 | 1,340 | -0.37% | 87,700 | 174億9102万 | +6.86% | 15.93 | 2.24 |
| 06/02 | 1,402 | 1,404 | 1,345 | 1,345 | -3.79% | 165,100 | 175億5628万 | +7.95% | 15.99 | 2.24 |
| 05/30 | 1,348 | 1,403 | 1,342 | 1,398 | +3.48% | 192,300 | 182億4809万 | +13.11% | 16.62 | 2.33 |
| 05/29 | 1,348 | 1,362 | 1,338 | 1,351 | +1.5% | 139,800 | 176億3460万 | +10.65% | 16.06 | 2.25 |
| 05/28 | 1,376 | 1,387 | 1,326 | 1,331 | -0.6% | 199,200 | 173億7354万 | +10.09% | 15.82 | 2.22 |
| 05/27 | 1,370 | 1,377 | 1,329 | 1,339 | -1.11% | 285,700 | 174億7796万 | +11.77% | 15.92 | 2.23 |
| 05/26 | 1,301 | 1,354 | 1,285 | 1,354 | +11.81% | 517,300 | 176億7376万 | +13.97% | 16.1 | 2.26 |
| 05/23 | 1,210 | 1,221 | 1,201 | 1,211 | +1.76% | 80,100 | 158億718万 | +3.06% | 14.4 | 2.02 |
| 05/22 | 1,180 | 1,208 | 1,179 | 1,190 | -1.65% | 49,100 | 155億3307万 | +1.62% | 14.15 | 1.99 |
| 05/21 | 1,206 | 1,221 | 1,196 | 1,210 | -0.9% | 89,100 | 157億9413万 | +3.68% | 14.39 | 2.02 |
| 05/20 | 1,247 | 1,255 | 1,215 | 1,221 | -1.29% | 104,100 | 159億3771万 | +5.08% | 14.52 | 2.04 |
| 05/19 | 1,240 | 1,250 | 1,233 | 1,237 | -1.59% | 84,200 | 161億4656万 | +6.91% | 14.71 | 2.06 |
| 05/16 | 1,275 | 1,277 | 1,245 | 1,257 | -0.87% | 77,300 | 164億762万 | +9.49% | 14.95 | 2.1 |
| 05/15 | 1,272 | 1,321 | 1,254 | 1,268 | -2.39% | 170,600 | 165億5120万 | +11.33% | 15.08 | 2.12 |
| 05/14 | 1,270 | 1,304 | 1,256 | 1,299 | +2.12% | 91,400 | 169億5584万 | +15.47% | 15.44 | 2.17 |
| 05/13 | 1,293 | 1,301 | 1,261 | 1,272 | +1.6% | 117,500 | 166億341万 | +13.67% | 15.12 | 2.12 |
| 05/12 | 1,243 | 1,259 | 1,230 | 1,252 | +3.22% | 82,600 | 163億4235万 | +12.09% | 14.89 | 2.09 |
| 05/09 | 1,191 | 1,223 | 1,185 | 1,213 | +2.02% | 92,400 | 158億3328万 | +8.5% | 14.42 | 2.02 |
| 05/08 | 1,165 | 1,196 | 1,162 | 1,189 | +2.15% | 67,900 | 155億2001万 | +6.07% | 14.14 | 1.98 |
| 05/07 | 1,177 | 1,183 | 1,156 | 1,164 | -0.6% | 84,100 | 151億9369万 | +3.47% | 13.84 | 1.94 |
| 05/02 | 1,202 | 1,222 | 1,170 | 1,171 | -2.17% | 113,600 | 152億8506万 | +3.35% | 13.92 | 1.95 |
| 05/01 | 1,196 | 1,217 | 1,180 | 1,197 | +2.4% | 106,000 | 156億2444万 | +4.82% | 14.23 | 2 |
| 04/30 | 1,188 | 1,198 | 1,162 | 1,169 | -1.27% | 120,700 | 152億5895万 | +1.65% | 13.9 | 1.95 |
| 04/28 | 1,206 | 1,214 | 1,183 | 1,184 | -1.33% | 195,800 | 154億5475万 | +2.25% | 14.08 | 1.98 |
| 04/25 | 1,154 | 1,209 | 1,150 | 1,200 | +6.76% | 182,300 | 156億6360万 | +3.09% | 14.27 | 2 |
| 04/24 | 1,120 | 1,136 | 1,113 | 1,124 | +3.12% | 127,000 | 146億7157万 | -4.01% | 13.36 | 1.88 |
| 04/23 | 1,102 | 1,111 | 1,062 | 1,090 | +4.51% | 113,400 | 142億2777万 | -7.63% | 12.96 | 1.82 |
| 04/22 | 1,059 | 1,063 | 1,030 | 1,043 | -0.48% | 69,200 | 136億1427万 | -12.5% | 12.4 | 1.74 |
| 04/21 | 1,047 | 1,072 | 1,042 | 1,048 | -0.38% | 101,100 | 136億7954万 | -13.03% | 12.46 | 1.75 |
| 04/18 | 1,067 | 1,083 | 1,047 | 1,052 | -1.96% | 110,700 | 137億3175万 | -13.63% | 12.51 | 1.76 |
| 04/17 | 1,053 | 1,078 | 1,039 | 1,073 | +1.9% | 66,400 | 140億586万 | -12.84% | 12.76 | 1.79 |
| 04/16 | 1,083 | 1,083 | 1,048 | 1,053 | -3.39% | 112,100 | 137億4480万 | -15.29% | 12.52 | 1.76 |
| 04/15 | 1,103 | 1,106 | 1,088 | 1,090 | -1.45% | 82,000 | 142億2777万 | -13.22% | 12.96 | 1.82 |
| 04/14 | 1,101 | 1,139 | 1,098 | 1,106 | +1.94% | 124,400 | 144億3661万 | -12.91% | 13.15 | 1.85 |
| 04/11 | 1,041 | 1,097 | 1,034 | 1,085 | -1.45% | 119,800 | 141億6250万 | -15.37% | 12.9 | 1.81 |
| 04/10 | 1,140 | 1,140 | 1,081 | 1,101 | +10.99% | 239,900 | 143億7135万 | -15.11% | 13.09 | 1.84 |
| 04/09 | 1,025 | 1,059 | 961 | 992 | -5.43% | 347,700 | 129億4857万 | -24.39% | 11.79 | 1.66 |
| 04/08 | 1,037 | 1,049 | 1,029 | 1,049 | +16.69% | 227,100 | 136億9259万 | -21.07% | 12.47 | 1.75 |
| 04/07 | 895 | 972 | 894 | 899 | -21.83% | 634,700 | 117億3464万 | -33.16% | 10.69 | 1.5 |
| 04/04 | 1,198 | 1,201 | 1,081 | 1,150 | -5.97% | 429,300 | 150億1095万 | -15.81% | 13.67 | 1.92 |
| 04/03 | 1,167 | 1,240 | 1,160 | 1,223 | -4.97% | 211,200 | 159億6381万 | -11.44% | 14.54 | 2.04 |
| 04/02 | 1,276 | 1,290 | 1,268 | 1,287 | +0.86% | 93,000 | 167億9921万 | -7.48% | 15.3 | 2.15 |
| 04/01 | 1,290 | 1,294 | 1,268 | 1,276 | -1.16% | 156,500 | 166億5562万 | -8.73% | 15.17 | 2.13 |
| 03/31 | 1,326 | 1,329 | 1,290 | 1,291 | -6.31% | 254,300 | 168億5142万 | -8.18% | 15.35 | 2.15 |
| 03/28 | 1,395 | 1,400 | 1,358 | 1,378 | -1.22% | 80,200 | 179億8703万 | -2.55% | 16.38 | 2.3 |
| 03/27 | 1,377 | 1,403 | 1,369 | 1,395 | +0.43% | 85,700 | 182億893万 | -1.69% | 16.59 | 2.33 |
| 03/26 | 1,383 | 1,391 | 1,361 | 1,389 | +0.87% | 117,000 | 181億3061万 | -2.39% | 16.51 | 2.32 |
| 03/25 | 1,350 | 1,377 | 1,343 | 1,377 | +3.15% | 92,800 | 179億7398万 | -3.5% | 16.37 | 2.3 |
| 03/24 | 1,385 | 1,389 | 1,334 | 1,335 | -2.63% | 194,600 | 174億2575万 | -6.84% | 15.87 | 2.23 |
| 03/21 | 1,348 | 1,371 | 1,336 | 1,371 | +1.11% | 93,400 | 178億9566万 | -4.79% | 16.3 | 2.29 |
| 03/19 | 1,374 | 1,391 | 1,353 | 1,356 | -1.38% | 99,900 | 176億9986万 | -6.22% | 16.12 | 2.26 |
| 03/18 | 1,389 | 1,390 | 1,372 | 1,375 | +0.29% | 74,500 | 179億4787万 | -5.3% | 16.35 | 2.29 |
| 03/17 | 1,392 | 1,400 | 1,371 | 1,371 | -1.08% | 92,900 | 178億9566万 | -5.9% | 16.3 | 2.29 |
| 03/14 | 1,350 | 1,393 | 1,350 | 1,386 | +1.91% | 86,100 | 180億9145万 | -5.2% | 16.48 | 2.31 |
| 03/13 | 1,400 | 1,414 | 1,360 | 1,360 | -1.59% | 109,400 | 177億5208万 | -7.23% | 16.17 | 2.27 |
| 03/12 | 1,385 | 1,396 | 1,369 | 1,382 | -0.36% | 99,200 | 180億3924万 | -6.18% | 16.43 | 2.31 |
| 03/11 | 1,381 | 1,408 | 1,337 | 1,387 | -2.8% | 213,200 | 181億451万 | -6.03% | 16.49 | 2.31 |
| 03/10 | 1,418 | 1,432 | 1,378 | 1,427 | +0.63% | 164,300 | 186億2663万 | -3.78% | 16.97 | 2.38 |
| 03/07 | 1,417 | 1,446 | 1,413 | 1,418 | -2% | 80,200 | 185億915万 | -4.64% | 16.86 | 2.37 |
| 03/06 | 1,466 | 1,485 | 1,427 | 1,447 | -1.77% | 248,800 | 188億8769万 | -3.08% | 17.2 | 2.42 |
| 03/05 | 1,551 | 1,561 | 1,461 | 1,473 | +3.88% | 1,043,300 | 192億2706万 | -1.54% | 17.51 | 2.46 |
| 03/04 | 1,445 | 1,455 | 1,405 | 1,418 | -3.27% | 121,100 | 185億915万 | -5.53% | 16.86 | 2.37 |
| 03/03 | 1,447 | 1,467 | 1,411 | 1,466 | +2.95% | 100,200 | 191億3569万 | -3.17% | 17.43 | 2.45 |
| 02/28 | 1,465 | 1,465 | 1,398 | 1,424 | -5.38% | 232,300 | 185億8747万 | -6.62% | 16.93 | 2.38 |
| 02/27 | 1,490 | 1,545 | 1,488 | 1,505 | +1.01% | 118,600 | 196億4476万 | -2.15% | 17.89 | 2.51 |
| 02/26 | 1,442 | 1,490 | 1,440 | 1,490 | +2.69% | 127,300 | 194億4897万 | -3.56% | 17.72 | 2.49 |
| 02/25 | 1,450 | 1,472 | 1,450 | 1,451 | -2.03% | 63,600 | 189億3990万 | -6.51% | 17.25 | 2.42 |
| 02/21 | 1,480 | 1,485 | 1,461 | 1,481 | -0.27% | 55,300 | 193億3149万 | -5.12% | 17.61 | 2.47 |
| 02/20 | 1,506 | 1,518 | 1,478 | 1,485 | -1.79% | 78,600 | 193億8370万 | -5.23% | 17.66 | 2.48 |
| 02/19 | 1,486 | 1,520 | 1,486 | 1,512 | +1.82% | 58,600 | 197億3613万 | -3.88% | 17.98 | 2.52 |
| 02/18 | 1,487 | 1,500 | 1,475 | 1,485 | -0.67% | 60,200 | 193億8370万 | -5.83% | 17.66 | 2.48 |
| 02/17 | 1,528 | 1,532 | 1,495 | 1,495 | -1.64% | 73,200 | 195億1423万 | -5.8% | 17.77 | 2.49 |
| 02/14 | 1,522 | 1,528 | 1,501 | 1,520 | -0.07% | 51,200 | 198億4056万 | -4.88% | 18.07 | 2.54 |
| 02/13 | 1,525 | 1,532 | 1,509 | 1,521 | -0.26% | 42,500 | 198億5361万 | -5.47% | 18.08 | 2.54 |
| 02/12 | 1,515 | 1,525 | 1,497 | 1,525 | +1.67% | 47,700 | 199億582万 | -5.81% | 18.13 | 2.54 |
| 02/10 | 1,481 | 1,510 | 1,470 | 1,500 | +0.87% | 51,300 | 195億7950万 | -7.64% | 17.83 | 2.5 |
| 02/07 | 1,490 | 1,500 | 1,476 | 1,487 | -0.6% | 50,100 | 194億981万 | -8.72% | 17.68 | 2.48 |
| 02/06 | 1,510 | 1,515 | 1,496 | 1,496 | -0.2% | 45,500 | 195億2728万 | -8.22% | 17.79 | 2.5 |
| 02/05 | 1,525 | 1,540 | 1,496 | 1,499 | -1.32% | 54,700 | 195億6644万 | -7.98% | 17.82 | 2.5 |
| 02/04 | 1,490 | 1,533 | 1,490 | 1,519 | +2.64% | 77,500 | 198億2750万 | -6.58% | 18.06 | 2.53 |
| 02/03 | 1,523 | 1,523 | 1,476 | 1,480 | -4.76% | 114,300 | 193億1844万 | -8.7% | 17.6 | 2.47 |
| 01/31 | 1,544 | 1,576 | 1,538 | 1,554 | +1.17% | 65,200 | 202億8436万 | -3.96% | 18.48 | 2.59 |
| 01/30 | 1,533 | 1,548 | 1,522 | 1,536 | -1.35% | 63,200 | 200億4940万 | -4.66% | 18.26 | 2.56 |
| 01/29 | 1,546 | 1,568 | 1,527 | 1,557 | +3.18% | 115,100 | 203億2352万 | -3.05% | 18.51 | 2.6 |
| 01/28 | 1,540 | 1,556 | 1,507 | 1,509 | -6.85% | 328,200 | 196億9697万 | -5.75% | 17.94 | 2.52 |
| 01/27 | 1,732 | 1,743 | 1,618 | 1,620 | -7.06% | 230,000 | 211億4586万 | +1.44% | 19.26 | 2.7 |
| 01/24 | 1,705 | 1,785 | 1,705 | 1,743 | +0.98% | 126,600 | 227億5137万 | +9.55% | 20.72 | 2.91 |
| 01/23 | 1,750 | 1,750 | 1,697 | 1,726 | -1.43% | 148,200 | 225億2947万 | +9.24% | 20.52 | 2.88 |
| 01/22 | 1,700 | 1,765 | 1,700 | 1,751 | +3.79% | 114,800 | 228億5580万 | +11.46% | 20.82 | 2.92 |
| 01/21 | 1,685 | 1,705 | 1,673 | 1,687 | +0.9% | 56,400 | 220億2041万 | +8.14% | 20.06 | 2.81 |
| 01/20 | 1,679 | 1,705 | 1,657 | 1,672 | -0.12% | 74,100 | 218億2461万 | +7.66% | 19.88 | 2.79 |
| 01/17 | 1,663 | 1,690 | 1,626 | 1,674 | +2.7% | 213,700 | 218億5072万 | +8.21% | 19.9 | 2.79 |
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 8月期 | 657 394,000 5/22 | 287 344,000 11/21 | 402,600 671 3/5 | - | - | +42.26% 12/19 | -50.86% 10/6 |
| 2009年 8月期 | 518 311,000 9/1 | 87 52,300 4/13 | 441,000 735 6/10 | - | - | +99.75% 6/10 | -67.02% 10/10 |
| 2010年 8月期 | 162 97,000 9/28 | 51 30,300 8/26 | 207,600 346 9/28 | - | - | +17.62% 3/25 | -25.91% 5/21 |
| 2011年 8月期 | 117 70,000 5/30 | 23 14,000 3/18 | 1,636,800 2,728 5/27 | 12億9780万 | 2億5956万 | +103.61% 5/27 | -55.14% 3/17 |
| 2012年 8月期 | 68 40,900 10/18 | 27 16,300 5/15 | 285,600 476 7/3 | 7億5828万 | 3億220万 | +64.33% 10/17 | -21.17% 5/17 |
| 2013年 8月期 | 224 134,500 8/30 | 33 19,610 11/16 | 909,000 1,515 8/30 | 24億9363万 | 3億6356万 | +63.8% 8/29 | -10.46% 2/15 |
| 2014年 8月期 | 245 1,468 8/26 | 85 513 5/16 511 5/15 他2件 | 2,874,600 479,100 8/25 | 27億2167万 | 9億5110万 | +53.52% 8/25 | -23.65% 11/1 |
| 2015年 8月期 | 432 2,590 7/22 | 128 765 10/16 | 3,255,000 542,500 7/15 | 48億3138万 | 14億1831万 | +52.99% 7/15 | -22.87% 8/25 |
| 2016年 8月期 | 452 904 5/20 | 210 419 11/4 | 3,515,800 1,757,900 12/14 | 50億5896万 | 23億4480万 | +51.24% 12/14 | -24.56% 1/20 |
| 2017年 8月期 | 1,747 6/8 | 344 688 9/9 | 2,347,200 6/8 | 195億5312万 | 38億5018万 | +56.23% 6/8 | -19.13% 4/12 |
| 2018年 8月期 | 2,281 1/18 | 1,011 9/6 | 1,118,800 1/9 | 271億7035万 | 120億4262万 | +32.31% 1/12 | -21.16% 2/14 |
| 2019年 8月期 | 1,263 9/4 | 551 12/25 | 2,045,100 4/5 | 164億8593万 | 71億9220万 | +44.36% 4/8 | -27.62% 12/25 10/29 |
| 2020年 8月期 | 1,244 7/7 | 475 3/19 | 1,564,100 7/1 | 162億3793万 | 62億17万 | +31.72% 4/20 | -36.63% 3/13 |
| 2021年 8月期 | 2,541 6/18 | 853 9/9 | 1,518,400 7/1 | 331億6767万 | 111億3420万 | +28.16% 6/16 | -14.4% 10/6 |
| 2022年 8月期 | 3,430 1/5 | 1,741 6/20 | 2,169,200 4/18 | 447億7179万 | 227億2527万 | +35.43% 11/17 | -18.79% 1/27 |
| 2023年 8月期 | 2,068 9/13 | 1,396 12/28 | 1,337,500 12/29 | 269億9360万 | 182億2198万 | +12.65% 11/16 | -18.96% 12/23 |
| 2024年 8月期 | 2,419 3/4 | 1,280 8/5 | 1,187,000 12/29 | 315億7520万 | 167億784万 | +20.45% 11/28 | -30.6% 8/5 |
| 最新 | 1,320 2025/6/13 | 119,900 | 172億2996万 | +1.38% 1,302 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 230%（3.3倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- 292%（3.92倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 132%（2.32倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/06/13 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
23円（2011/03/18） - 5557%（56.57倍）
1,320円（6/13）