株価チャート
株価
5/23
- 前日 (5/22)
- 2,240
- 始値
- 2,255
- 高値
- 2,269
- 安値
- 2,238
- 終値 +0.36%
- 2,248
- 出来高 -13.16%
- 242,800
乖離率
- 株価（5日）
移動平均値 - -0.79%
2,266 - 株価（25日）
移動平均値 - -1.27%
2,277 - 出来高（5日）
移動平均値 - -8.04%
264,020
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 | 2,255 | 2,269 | 2,238 | 2,248 | +0.36% | 242,800 | 1900億5401万 | -1.27% | 8.57 | 3.4 |
| 05/22 | 2,230 | 2,256 | 2,226 | 2,240 | -0.27% | 279,600 | 1893億7766万 | -1.41% | 8.54 | 3.39 |
| 05/21 | 2,290 | 2,300 | 2,241 | 2,246 | -1.14% | 317,200 | 1898億8492万 | -0.97% | 8.56 | 3.4 |
| 05/20 | 2,335 | 2,347 | 2,271 | 2,272 | -2.2% | 298,400 | 1920億8305万 | +0.44% | 8.66 | 3.44 |
| 05/19 | 2,328 | 2,341 | 2,320 | 2,323 | -0.98% | 182,100 | 1963億9478万 | +2.97% | 8.85 | 3.52 |
| 05/16 | 2,372 | 2,372 | 2,323 | 2,346 | -0.68% | 217,500 | 1983億3928万 | +4.64% | 8.94 | 3.55 |
| 05/15 | 2,372 | 2,388 | 2,352 | 2,362 | -1.95% | 313,500 | 1996億9198万 | +5.92% | 9 | 3.57 |
| 05/14 | 2,357 | 2,409 | 2,344 | 2,409 | +2.64% | 339,700 | 2036億6553万 | +9.05% | 9.18 | 3.65 |
| 05/13 | 2,365 | 2,377 | 2,334 | 2,347 | +1.29% | 378,500 | 1984億2382万 | +7.02% | 8.95 | 3.55 |
| 05/12 | 2,309 | 2,325 | 2,287 | 2,317 | +0.91% | 219,900 | 1958億8752万 | +6.04% | 8.83 | 3.51 |
| 05/09 | 2,266 | 2,306 | 2,265 | 2,296 | +1.32% | 247,600 | 1941億1210万 | +5.18% | 8.75 | 3.47 |
| 05/08 | 2,264 | 2,278 | 2,242 | 2,266 | +0.18% | 247,600 | 1915億7579万 | +3.9% | 8.64 | 3.43 |
| 05/07 | 2,255 | 2,269 | 2,231 | 2,262 | +0.18% | 214,500 | 1912億3762万 | +3.62% | 8.62 | 3.42 |
| 05/02 | 2,250 | 2,274 | 2,223 | 2,258 | -0.66% | 422,000 | 1908億9944万 | +3.2% | 8.61 | 3.42 |
| 05/01 | 2,230 | 2,285 | 2,214 | 2,273 | +1.93% | 393,200 | 1921億6760万 | +3.55% | 8.66 | 3.44 |
| 04/30 | 2,163 | 2,235 | 2,160 | 2,230 | -3.59% | 1,172,500 | 1885億3222万 | +1.27% | 8.5 | 3.37 |
| 04/28 | 2,320 | 2,338 | 2,298 | 2,313 | -0.13% | 1,170,600 | 1955億4934万 | +4.61% | 8.82 | 3.5 |
| 04/25 | 2,316 | 2,344 | 2,306 | 2,316 | +0.7% | 275,500 | 1958億297万 | +4.51% | 8.83 | 3.51 |
| 04/24 | 2,289 | 2,317 | 2,281 | 2,300 | +0.79% | 289,800 | 1944億5028万 | +3.46% | 8.77 | 3.48 |
| 04/23 | 2,299 | 2,315 | 2,276 | 2,282 | +1.15% | 259,700 | 1929億2849万 | +2.38% | 8.7 | 3.45 |
| 04/22 | 2,218 | 2,262 | 2,218 | 2,256 | +0.62% | 286,700 | 1907億3036万 | +0.98% | 8.6 | 3.41 |
| 04/21 | 2,250 | 2,252 | 2,221 | 2,242 | +0.49% | 375,500 | 1895億4675万 | +0.09% | 8.55 | 3.39 |
| 04/18 | 2,174 | 2,236 | 2,170 | 2,231 | +2.86% | 291,500 | 1886億1677万 | -0.62% | 8.5 | 3.38 |
| 04/17 | 2,127 | 2,171 | 2,117 | 2,169 | +2.8% | 354,900 | 1833億7506万 | -3.56% | 8.27 | 3.28 |
| 04/16 | 2,132 | 2,149 | 2,089 | 2,110 | -1.17% | 351,200 | 1783億8699万 | -6.43% | 8.04 | 3.19 |
| 04/15 | 2,161 | 2,161 | 2,129 | 2,135 | +0.05% | 273,200 | 1805億58万 | -5.7% | 8.14 | 3.23 |
| 04/14 | 2,128 | 2,155 | 2,115 | 2,134 | +1.33% | 403,700 | 1804億1604万 | -6.12% | 8.13 | 3.23 |
| 04/11 | 2,043 | 2,112 | 2,015 | 2,106 | -0.57% | 586,100 | 1780億4882万 | -7.75% | 8.03 | 3.19 |
| 04/10 | 2,144 | 2,170 | 2,099 | 2,118 | +7.4% | 720,200 | 1790億6334万 | -7.71% | 8.07 | 3.21 |
| 04/09 | 2,000 | 2,008 | 1,930 | 1,972 | -3.95% | 1,048,100 | 1667億1997万 | -14.52% | 7.52 | 2.98 |
| 04/08 | 1,974 | 2,096 | 1,974 | 2,053 | +12.74% | 993,100 | 1735億6801万 | -11.7% | 7.83 | 3.11 |
| 04/07 | 1,756 | 1,875 | 1,700 | 1,821 | -9.54% | 1,356,400 | 1539億5389万 | -22.21% | 6.94 | 2.76 |
| 04/04 | 2,060 | 2,099 | 1,946 | 2,013 | -6.63% | 1,389,900 | 1701億8626万 | -14.88% | 7.67 | 3.05 |
| 04/03 | 2,143 | 2,201 | 2,133 | 2,156 | -4.43% | 916,200 | 1822億7600万 | -9.53% | 8.22 | 3.26 |
| 04/02 | 2,273 | 2,286 | 2,231 | 2,256 | -0.09% | 358,900 | 1907億3036万 | -5.73% | 8.6 | 3.41 |
| 04/01 | 2,325 | 2,332 | 2,258 | 2,258 | -1.78% | 341,400 | 1908億9944万 | -5.92% | 8.61 | 3.42 |
| 03/31 | 2,340 | 2,347 | 2,288 | 2,299 | -3.73% | 611,800 | 1943億6573万 | -4.49% | 8.76 | 3.48 |
| 03/28 | 2,385 | 2,429 | 2,380 | 2,388 | -2.61% | 365,000 | 2018億9011万 | -1.04% | 9.1 | 3.63 |
| 03/27 | 2,440 | 2,456 | 2,430 | 2,452 | +0.29% | 531,100 | 2073億90万 | +1.45% | 9.35 | 3.73 |
| 03/26 | 2,440 | 2,448 | 2,416 | 2,445 | +0.2% | 348,100 | 2067億910万 | +1.03% | 9.32 | 3.72 |
| 03/25 | 2,472 | 2,472 | 2,433 | 2,440 | -0.65% | 267,300 | 2062億8638万 | +0.66% | 9.3 | 3.71 |
| 03/24 | 2,483 | 2,495 | 2,453 | 2,456 | -0.89% | 321,300 | 2076億3908万 | +1.19% | 9.36 | 3.73 |
| 03/21 | 2,456 | 2,500 | 2,441 | 2,478 | +1.23% | 458,900 | 2094億9904万 | +2.02% | 9.45 | 3.77 |
| 03/19 | 2,422 | 2,458 | 2,415 | 2,448 | +1.37% | 271,500 | 2069億6273万 | +0.87% | 9.33 | 3.72 |
| 03/18 | 2,414 | 2,424 | 2,402 | 2,415 | +0.58% | 258,700 | 2041億7279万 | -0.62% | 9.21 | 3.67 |
| 03/17 | 2,388 | 2,407 | 2,384 | 2,401 | +1.52% | 242,900 | 2029億8918万 | -1.27% | 9.15 | 3.65 |
| 03/14 | 2,339 | 2,372 | 2,327 | 2,365 | +0.98% | 334,100 | 1999億4561万 | -2.83% | 9.01 | 3.59 |
| 03/13 | 2,351 | 2,377 | 2,332 | 2,342 | +0.69% | 455,400 | 1980億111万 | -3.98% | 8.93 | 3.56 |
| 03/12 | 2,337 | 2,352 | 2,317 | 2,326 | -0.17% | 410,500 | 1966億4841万 | -4.87% | 8.87 | 3.54 |
| 03/11 | 2,315 | 2,332 | 2,269 | 2,330 | -1.06% | 794,400 | 1969億8658万 | -4.94% | 8.88 | 3.54 |
| 03/10 | 2,373 | 2,384 | 2,351 | 2,355 | -1.34% | 511,400 | 1991億17万 | -4.27% | 8.98 | 3.58 |
| 03/07 | 2,379 | 2,396 | 2,359 | 2,387 | -0.5% | 452,500 | 2018億557万 | -3.67% | 9.1 | 3.63 |
| 03/06 | 2,434 | 2,439 | 2,392 | 2,399 | -0.79% | 427,100 | 2028億2009万 | -3.85% | 9.14 | 3.65 |
| 03/05 | 2,428 | 2,434 | 2,393 | 2,418 | -0.04% | 401,800 | 2044億2642万 | -3.74% | 9.22 | 3.68 |
| 03/04 | 2,440 | 2,443 | 2,381 | 2,419 | -1.39% | 476,500 | 2045億1096万 | -4.27% | 9.22 | 3.68 |
| 03/03 | 2,445 | 2,466 | 2,422 | 2,453 | +0.7% | 328,200 | 2073億8545万 | -3.43% | 9.35 | 3.73 |
| 02/28 | 2,430 | 2,455 | 2,417 | 2,436 | -0.33% | 424,200 | 2059億4820万 | -4.47% | 9.29 | 3.7 |
| 02/27 | 2,442 | 2,454 | 2,425 | 2,444 | +0.74% | 290,300 | 2066億2455万 | -4.61% | 9.32 | 3.71 |
| 02/26 | 2,423 | 2,443 | 2,403 | 2,426 | +0.08% | 284,000 | 2051億277万 | -5.71% | 9.25 | 3.69 |
| 02/25 | 2,400 | 2,439 | 2,389 | 2,424 | +0.08% | 480,700 | 2049億3368万 | -6.23% | 9.24 | 3.68 |
| 02/21 | 2,433 | 2,446 | 2,412 | 2,422 | -1.46% | 467,300 | 2047億6459万 | -6.7% | 9.23 | 3.68 |
| 02/20 | 2,470 | 2,479 | 2,440 | 2,458 | -1.05% | 354,100 | 2078億816万 | -5.68% | 9.37 | 3.74 |
| 02/19 | 2,527 | 2,536 | 2,484 | 2,484 | -1.35% | 460,000 | 2100億630万 | -5.01% | 9.47 | 3.78 |
| 02/18 | 2,538 | 2,538 | 2,498 | 2,518 | -1.49% | 371,600 | 2128億8078万 | -4% | 9.6 | 3.83 |
| 02/17 | 2,512 | 2,571 | 2,498 | 2,556 | +1.91% | 422,500 | 2160億9344万 | -2.85% | 9.74 | 3.89 |
| 02/14 | 2,500 | 2,521 | 2,486 | 2,508 | 0% | 305,300 | 2120億3534万 | -4.96% | 9.56 | 3.81 |
| 02/13 | 2,464 | 2,515 | 2,460 | 2,508 | +2.62% | 306,600 | 2120億3534万 | -5.36% | 9.56 | 3.81 |
| 02/12 | 2,500 | 2,500 | 2,431 | 2,444 | -2.55% | 603,500 | 2066億2455万 | -8.26% | 9.32 | 3.71 |
| 02/10 | 2,492 | 2,516 | 2,482 | 2,508 | +1.74% | 339,900 | 2120億3534万 | -6.45% | 9.56 | 3.81 |
| 02/07 | 2,480 | 2,480 | 2,455 | 2,465 | +0.08% | 282,700 | 2083億9997万 | -8.57% | 9.4 | 3.75 |
| 02/06 | 2,487 | 2,513 | 2,461 | 2,463 | -0.28% | 432,600 | 2082億3088万 | -9.18% | 9.39 | 3.74 |
| 02/05 | 2,483 | 2,506 | 2,459 | 2,470 | -1.04% | 465,200 | 2088億2269万 | -9.42% | 9.41 | 3.75 |
| 02/04 | 2,490 | 2,555 | 2,490 | 2,496 | +0.28% | 548,700 | 2110億2082万 | -8.91% | 9.51 | 3.79 |
| 02/03 | 2,549 | 2,592 | 2,476 | 2,489 | -2.35% | 1,071,200 | 2104億2902万 | -9.56% | 9.49 | 3.78 |
| 01/31 | 2,614 | 2,629 | 2,525 | 2,549 | -9.06% | 2,145,500 | 2155億163万 | -7.75% | 9.72 | 3.87 |
| 01/30 | 2,842 | 2,855 | 2,783 | 2,803 | -0.78% | 484,700 | 2369億7571万 | +1.15% | 10.68 | 4.26 |
| 01/29 | 2,835 | 2,855 | 2,810 | 2,825 | +0.28% | 363,600 | 2388億3567万 | +1.95% | 10.77 | 4.29 |
| 01/28 | 2,763 | 2,850 | 2,760 | 2,817 | +0.93% | 441,000 | 2381億5932万 | +1.77% | 10.74 | 4.28 |
| 01/27 | 2,772 | 2,808 | 2,728 | 2,791 | +1.64% | 345,800 | 2359億6118万 | +0.9% | 10.64 | 4.24 |
| 01/24 | 2,717 | 2,771 | 2,709 | 2,746 | +1.44% | 294,800 | 2321億5672万 | -0.69% | 10.47 | 4.17 |
| 01/23 | 2,744 | 2,747 | 2,696 | 2,707 | -0.95% | 271,700 | 2288億5952万 | -2.17% | 10.32 | 4.11 |
| 01/22 | 2,717 | 2,745 | 2,707 | 2,733 | +0.66% | 233,800 | 2310億5765万 | -1.34% | 10.42 | 4.15 |
| 01/21 | 2,741 | 2,741 | 2,707 | 2,715 | 0% | 280,500 | 2295億3587万 | -2.06% | 10.35 | 4.13 |
| 01/20 | 2,715 | 2,733 | 2,706 | 2,715 | +0.48% | 174,200 | 2295億3587万 | -2.16% | 10.35 | 4.13 |
| 01/17 | 2,672 | 2,711 | 2,654 | 2,702 | +0.45% | 233,200 | 2284億3680万 | -2.81% | 10.3 | 4.11 |
| 01/16 | 2,691 | 2,720 | 2,680 | 2,690 | +0.67% | 219,700 | 2274億2228万 | -3.41% | 10.25 | 4.09 |
| 01/15 | 2,700 | 2,712 | 2,655 | 2,672 | -0.41% | 272,900 | 2259億49万 | -4.37% | 10.18 | 4.06 |
| 01/14 | 2,725 | 2,760 | 2,662 | 2,683 | -1.54% | 304,600 | 2268億3047万 | -4.32% | 10.23 | 4.08 |
| 01/10 | 2,745 | 2,763 | 2,723 | 2,725 | -0.95% | 277,200 | 2303億8131万 | -3.2% | 10.39 | 4.14 |
| 01/09 | 2,783 | 2,805 | 2,748 | 2,751 | -1.15% | 265,300 | 2325億7944万 | -2.52% | 10.49 | 4.18 |
| 01/08 | 2,839 | 2,848 | 2,783 | 2,783 | -2.28% | 365,200 | 2352億8483万 | -1.66% | 10.61 | 4.23 |
| 01/07 | 2,872 | 2,905 | 2,839 | 2,848 | -0.73% | 277,000 | 2407億8017万 | +0.39% | 10.86 | 4.33 |
| 01/06 | 2,895 | 2,902 | 2,856 | 2,869 | -0.9% | 321,600 | 2425億5558万 | +1.06% | 10.94 | 4.36 |
| 2024 | ||||||||||
| 12/30 | 2,899 | 2,960 | 2,885 | 2,895 | +0.8% | 372,500 | 2447億5372万 | +1.83% | 11.03 | 4.76 |
| 12/27 | 2,850 | 2,890 | 2,829 | 2,872 | +1.16% | 415,900 | 2428億921万 | +0.88% | 10.95 | 4.72 |
| 12/26 | 2,789 | 2,846 | 2,784 | 2,839 | +1.65% | 306,400 | 2400億1928万 | -0.42% | 10.82 | 4.67 |
| 12/25 | 2,798 | 2,799 | 2,752 | 2,793 | +0.36% | 190,100 | 2361億3027万 | -2.24% | 10.65 | 4.59 |
| 12/24 | 2,797 | 2,802 | 2,755 | 2,783 | +0.11% | 205,200 | 2352億8483万 | -2.83% | 10.61 | 4.57 |
| 12/23 | 2,741 | 2,784 | 2,741 | 2,780 | +1.13% | 291,300 | 2350億3120万 | -3.27% | 10.6 | 4.57 |
| 12/20 | 2,780 | 2,799 | 2,740 | 2,749 | -1.12% | 334,000 | 2324億1035万 | -4.61% | 10.48 | 4.52 |
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 | |
| 2012年 9月期 | 118 1,060 9/20 1,060 9/19 | 56 501 12/29 | 940,500 104,500 4/11 | 78億3106万 | 37億128万 | +16.42% 8/22 | -15.62% 11/10 |
| 2013年 9月期 | 604 5,440 5/2 | 98 885 10/1 | 9,123,300 1,013,700 5/1 | 401億8963万 | 65億3820万 | +50.78% 4/8 | -39.72% 6/7 |
| 2014年 9月期 | 412 1,237 10/23 | 271 813 2/5 | 5,035,800 1,678,600 6/17 | 274億1612万 | 211億8125万 | +21.24% 11/5 | -20.21% 2/4 |
| 2015年 9月期 | 1,545 4/13 | 292 875 10/16 | 18,670,200 5/26 | 1449億4201万 | 273億4655万 | +49.02% 2/13 | -29.28% 5/7 |
| 2016年 9月期 | 1,424 4/12 | 755 1/21 | 4,214,200 8/1 | 1342億8263万 | 712億7773万 | +22.67% 3/17 | -15.46% 8/3 |
| 2017年 9月期 | 1,311 9/21 | 774 11/9 | 2,945,600 11/9 | 1240億5153万 | 731億1327万 | +14.45% 7/20 | -13.1% 4/6 |
| 2018年 9月期 | 1,729 1/26 | 1,042 9/14 | 4,611,200 8/1 | 1597億1395万 | 962億5329万 | +16.64% 1/26 | -14.76% 8/1 |
| 2019年 9月期 | 1,304 11/8 | 832 6/6 | 3,509,700 11/1 | 1204億5517万 | 754億4043万 | +16.43% 11/8 | -14.1% 12/25 |
| 2020年 9月期 | 1,224 11/11 | 441 4/24 | 4,377,100 4/24 | 1109億8448万 | 392億8145万 | +21.95% 5/28 | -40.88% 3/19 |
| 2021年 9月期 | 824 6/4 | 449 11/2 | 2,978,400 2/5 | 733億9664万 | 399億9404万 | +21.77% 2/5 | -12.39% 8/20 |
| 2022年 9月期 | 1,360 9/20 | 545 12/1 | 7,127,100 5/26 | 1211億4009万 | 485億4511万 | +25.32% 2/4 | -16.64% 3/9 |
| 2023年 9月期 | 1,531 9/20 | 1,017 1/31 | 5,479,500 2/1 | 1363億7168万 | 905億8785万 | +15.54% 2/1 | -15.31% 10/4 |
| 2024年 9月期 | 2,629 7/31 | 1,214 10/4 | 2,236,100 3/25 | 2245億2606万 | 1081億3535万 | +14.65% 11/22 | -26.42% 8/5 |
| 最新 | 2,248 2025/5/23 | 242,800 | 1900億5401万 | -1.27% 2,277 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 191%（2.91倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 97%（1.97倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 63%（1.63倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- 72%（1.72倍）
- 2025/05/23 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
56円（2011/12/29） - 3938%（40.38倍）
2,248円（5/23）