株価チャート
株価
5/13
- 前日 (5/12)
- 255
- 始値
- 259
- 高値
- 284
- 安値
- 254
- 終値 +0.78%
- 257
- 出来高 +999.99%
- 969,500
乖離率
- 株価(5日)
移動平均値 - +2.8%
250 - 株価(25日)
移動平均値 - +9.36%
235 - 出来高(5日)
移動平均値 - +237.73%
287,060
2024/12/10~2025/05/13
- 20
- 50
- 100
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 | ||||||||||
05/13 | 259 | 284 | 254 | 257 | +0.78% | 969,500 | 91億3393万 | +9.36% | - | 13.74 |
05/12 | 247 | 260 | 247 | 255 | +3.24% | 64,300 | 90億6285万 | +9.91% | - | 13.63 |
05/09 | 248 | 250 | 247 | 247 | -0.4% | 24,300 | 87億7852万 | +7.39% | - | 13.2 |
05/08 | 245 | 256 | 241 | 248 | +1.22% | 349,600 | 88億1406万 | +8.3% | - | 13.25 |
05/07 | 244 | 248 | 242 | 245 | +0.82% | 27,600 | 87億744万 | +7.93% | - | 13.09 |
05/02 | 253 | 257 | 243 | 243 | -3.95% | 185,100 | 86億3636万 | +7.52% | - | 12.99 |
05/01 | 253 | 264 | 246 | 253 | -1.17% | 798,400 | 89億9176万 | +12.95% | - | 13.52 |
04/30 | 250 | 267 | 241 | 256 | +1.59% | 623,300 | 90億9839万 | +15.32% | - | 13.68 |
04/28 | 251 | 254 | 250 | 252 | +0.4% | 44,900 | 89億5622万 | +14.03% | - | 13.47 |
04/25 | 255 | 255 | 250 | 251 | +0.4% | 31,300 | 89億2068万 | +14.61% | - | 13.41 |
04/24 | 251 | 255 | 242 | 250 | -0.4% | 70,900 | 88億8514万 | +15.21% | - | 13.36 |
04/23 | 253 | 256 | 251 | 251 | -0.79% | 36,400 | 89億2068万 | +16.74% | - | 13.41 |
04/22 | 255 | 261 | 241 | 253 | +0.4% | 147,800 | 89億9176万 | +18.22% | - | 13.52 |
04/21 | 243 | 254 | 243 | 252 | +4.56% | 94,800 | 89億5622万 | +18.87% | - | 13.47 |
04/18 | 237 | 243 | 237 | 241 | +2.55% | 57,200 | 85億6528万 | +14.76% | - | 12.88 |
04/17 | 240 | 243 | 234 | 235 | -1.67% | 66,000 | 83億5203万 | +12.44% | - | 12.56 |
04/16 | 235 | 239 | 232 | 239 | +3.46% | 99,100 | 84億9420万 | +14.9% | - | 12.77 |
04/15 | 217 | 231 | 217 | 231 | +7.44% | 115,800 | 82億987万 | +12.14% | - | 12.35 |
04/14 | 218 | 219 | 213 | 215 | -1.38% | 54,200 | 76億4122万 | +4.88% | - | 11.49 |
04/11 | 204 | 219 | 203 | 218 | +5.83% | 85,100 | 77億4784万 | +6.34% | - | 11.65 |
04/10 | 216 | 216 | 202 | 206 | +1.98% | 101,300 | 73億2136万 | +0.49% | - | 11.01 |
04/09 | 197 | 202 | 194 | 202 | +2.54% | 75,800 | 71億7919万 | -1.46% | - | 10.8 |
04/08 | 200 | 200 | 193 | 197 | +8.24% | 61,300 | 70億149万 | -3.9% | - | 10.53 |
04/07 | 186 | 191 | 178 | 182 | -2.15% | 134,100 | 64億6838万 | -11.22% | - | 9.73 |
04/04 | 201 | 202 | 185 | 186 | -7.92% | 200,500 | 66億1054万 | -9.71% | - | 9.94 |
04/03 | 204 | 206 | 202 | 202 | -0.98% | 31,800 | 71億7919万 | -2.42% | - | 10.8 |
04/02 | 209 | 209 | 203 | 204 | -0.97% | 40,000 | 72億5028万 | -1.45% | - | 10.9 |
04/01 | 208 | 208 | 205 | 206 | 0% | 18,400 | 73億2136万 | -0.96% | - | 11.01 |
03/31 | 210 | 210 | 205 | 206 | -0.96% | 31,400 | 73億2136万 | -0.96% | - | 11.01 |
03/28 | 207 | 209 | 207 | 208 | +0.48% | 15,100 | 73億9244万 | 0% | - | 11.12 |
03/27 | 210 | 212 | 207 | 207 | -0.96% | 33,500 | 73億5690万 | -0.48% | - | 11.06 |
03/26 | 210 | 211 | 208 | 209 | -0.48% | 23,200 | 74億2798万 | +0.48% | - | 11.17 |
03/25 | 211 | 211 | 210 | 210 | 0% | 18,300 | 74億6352万 | +1.45% | - | 11.22 |
03/24 | 210 | 211 | 208 | 210 | +0.96% | 31,900 | 74億6352万 | +1.45% | - | 11.22 |
03/21 | 209 | 212 | 208 | 208 | -0.48% | 41,900 | 73億9244万 | +0.48% | - | 11.12 |
03/19 | 209 | 209 | 207 | 209 | +0.97% | 12,700 | 74億2798万 | +0.97% | - | 11.17 |
03/18 | 206 | 209 | 206 | 207 | +0.49% | 30,300 | 73億5690万 | +0.49% | - | 11.06 |
03/17 | 208 | 209 | 206 | 206 | -0.96% | 19,600 | 73億2136万 | 0% | - | 11.01 |
03/14 | 208 | 209 | 207 | 208 | +0.48% | 17,100 | 73億9244万 | +0.97% | - | 11.12 |
03/13 | 206 | 210 | 206 | 207 | +0.49% | 23,700 | 73億5690万 | +0.98% | - | 11.06 |
03/12 | 206 | 210 | 206 | 206 | +0.49% | 27,700 | 73億2136万 | +0.49% | - | 11.01 |
03/11 | 207 | 208 | 205 | 205 | -0.97% | 21,000 | 72億8582万 | +0.49% | - | 10.96 |
03/10 | 209 | 209 | 207 | 207 | -0.48% | 15,000 | 73億5690万 | +1.47% | - | 11.06 |
03/07 | 210 | 210 | 207 | 208 | -0.95% | 13,600 | 73億9244万 | +2.46% | - | 11.12 |
03/06 | 209 | 210 | 207 | 210 | +1.94% | 20,200 | 74億6352万 | +3.45% | - | 11.22 |
03/05 | 204 | 209 | 204 | 206 | +0.49% | 18,400 | 73億2136万 | +1.48% | - | 11.01 |
03/04 | 206 | 210 | 202 | 205 | -0.49% | 36,200 | 72億8582万 | +0.99% | - | 10.96 |
03/03 | 206 | 210 | 206 | 206 | +0.49% | 18,100 | 73億2136万 | +1.48% | - | 11.01 |
02/28 | 207 | 209 | 203 | 205 | -1.91% | 42,600 | 72億8582万 | +0.99% | - | 10.96 |
02/27 | 213 | 213 | 207 | 209 | -2.34% | 48,000 | 74億2798万 | +2.96% | - | 11.17 |
02/26 | 218 | 224 | 211 | 214 | +0.47% | 61,100 | 76億568万 | +5.42% | - | 11.44 |
02/25 | 210 | 215 | 209 | 213 | +2.9% | 64,600 | 75億7014万 | +4.93% | - | 11.38 |
02/21 | 207 | 211 | 205 | 207 | 0% | 41,600 | 73億5690万 | +1.97% | - | 11.06 |
02/20 | 210 | 213 | 207 | 207 | -0.96% | 43,000 | 73億5690万 | +1.97% | - | 11.06 |
02/19 | 207 | 211 | 207 | 209 | +2.45% | 75,800 | 74億2798万 | +2.45% | - | 11.17 |
02/18 | 202 | 206 | 202 | 204 | +1.49% | 38,700 | 72億5028万 | -0.49% | - | 10.9 |
02/17 | 200 | 203 | 200 | 201 | +0.5% | 42,200 | 71億4365万 | -2.43% | - | 10.74 |
02/14 | 202 | 203 | 199 | 200 | -0.5% | 72,500 | 71億811万 | -4.31% | - | 10.69 |
02/13 | 206 | 206 | 201 | 201 | -1.47% | 64,900 | 71億4365万 | -4.29% | - | 10.74 |
02/12 | 204 | 206 | 201 | 204 | +0.49% | 69,700 | 72億5028万 | -2.86% | - | 10.9 |
02/10 | 200 | 208 | 200 | 203 | +2.01% | 84,700 | 72億1473万 | -3.33% | - | 10.85 |
02/07 | 201 | 202 | 198 | 199 | -0.5% | 56,700 | 70億7257万 | -4.78% | - | 10.64 |
02/06 | 199 | 202 | 199 | 200 | +1.01% | 37,700 | 71億811万 | -4.31% | - | 10.69 |
02/05 | 197 | 203 | 196 | 198 | +3.13% | 73,400 | 70億3703万 | -4.81% | - | 10.58 |
02/04 | 197 | 200 | 192 | 192 | -1.54% | 108,800 | 68億2379万 | -7.25% | - | 10.26 |
02/03 | 194 | 201 | 193 | 195 | +1.56% | 120,900 | 69億3041万 | -5.34% | - | 10.42 |
01/31 | 192 | 195 | 190 | 192 | +1.59% | 121,100 | 68億2379万 | -6.34% | - | 10.26 |
01/30 | 204 | 204 | 189 | 189 | -7.35% | 441,900 | 67億1717万 | -7.35% | - | 10.1 |
01/29 | 206 | 206 | 203 | 204 | +0.49% | 30,000 | 72億5028万 | 0% | - | 10.9 |
01/28 | 207 | 207 | 202 | 203 | -0.98% | 38,000 | 72億1473万 | 0% | - | 10.85 |
01/27 | 209 | 209 | 205 | 205 | -0.97% | 41,300 | 72億8582万 | +1.49% | - | 10.96 |
01/24 | 205 | 210 | 204 | 207 | +2.48% | 87,600 | 73億5690万 | +2.99% | - | 11.06 |
01/23 | 204 | 209 | 202 | 202 | -3.35% | 85,300 | 71億7919万 | +0.5% | - | 10.8 |
01/22 | 213 | 215 | 205 | 209 | -1.88% | 164,000 | 74億2798万 | +4.5% | - | 11.17 |
01/21 | 212 | 214 | 209 | 213 | +0.47% | 103,500 | 75億7014万 | +6.5% | - | 11.38 |
01/20 | 216 | 222 | 212 | 212 | -1.85% | 63,900 | 75億3460万 | +6.53% | - | 11.33 |
01/17 | 216 | 218 | 212 | 216 | -0.46% | 81,500 | 76億7676万 | +8.54% | - | 11.54 |
01/16 | 230 | 235 | 215 | 217 | -3.98% | 126,200 | 77億1230万 | +9.6% | - | 11.6 |
01/15 | 227 | 231 | 224 | 226 | +0.44% | 105,800 | 80億3217万 | +14.14% | - | 12.08 |
01/14 | 242 | 242 | 215 | 225 | -7.79% | 329,600 | 79億9663万 | +14.21% | - | 12.03 |
01/10 | 243 | 254 | 231 | 244 | -8.61% | 612,700 | 86億7190万 | +24.49% | - | 13.04 |
01/09 | 250 | 313 | 244 | 267 | +13.62% | 3,927,100 | 94億8933万 | +36.92% | - | 14.27 |
01/08 | 200 | 242 | 196 | 235 | +20.51% | 2,339,300 | 83億5203万 | +22.4% | - | 12.56 |
01/07 | 196 | 199 | 195 | 195 | +0.52% | 95,500 | 69億3041万 | +2.09% | - | 10.42 |
01/06 | 195 | 195 | 188 | 194 | +0.52% | 78,800 | 68億9487万 | +1.04% | - | 10.37 |
2024 | ||||||||||
12/30 | 195 | 195 | 189 | 193 | +1.05% | 74,700 | 68億5933万 | 0% | - | 10.32 |
12/27 | 185 | 191 | 179 | 191 | +6.7% | 136,000 | 67億8825万 | -1.04% | - | 10.21 |
12/26 | 170 | 188 | 170 | 179 | +5.29% | 422,300 | 63億6176万 | -7.73% | - | 9.57 |
12/25 | 168 | 171 | 167 | 170 | +0.59% | 183,200 | 60億4190万 | -13.27% | - | 9.09 |
12/24 | 169 | 173 | 168 | 169 | 0% | 143,000 | 60億635万 | -14.21% | - | 9.03 |
12/23 | 175 | 177 | 168 | 169 | -3.43% | 231,800 | 60億635万 | -15.08% | - | 9.03 |
12/20 | 177 | 178 | 175 | 175 | -1.13% | 76,900 | 62億1960万 | -12.5% | - | 9.35 |
12/19 | 181 | 181 | 176 | 177 | -2.21% | 99,000 | 62億9068万 | -11.94% | - | 9.46 |
12/18 | 185 | 185 | 181 | 181 | -2.16% | 113,700 | 64億3284万 | -10.4% | - | 9.67 |
12/17 | 185 | 186 | 185 | 185 | 0% | 52,100 | 65億7500万 | -8.42% | - | 9.89 |
12/16 | 190 | 190 | 185 | 185 | -2.63% | 133,100 | 65億7500万 | -8.87% | - | 9.89 |
12/13 | 192 | 192 | 190 | 190 | -1.55% | 101,400 | 67億5271万 | -6.4% | - | 10.15 |
12/12 | 194 | 195 | 191 | 193 | -0.52% | 71,700 | 68億5933万 | -5.39% | - | 10.32 |
12/11 | 195 | 196 | 193 | 194 | -1.52% | 93,100 | 68億9487万 | -5.37% | - | 10.37 |
12/10 | 201 | 203 | 195 | 197 | -1.01% | 126,800 | 70億149万 | -3.9% | - | 10.53 |
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 | 1,436 10/11 10/10 | 847 1/22 | 937,800 10/2 | - | - | +27.97% 3/28 | -25.12% 1/17 |
2009年 8月期 | 1,782 12/15 | 660 3/13 | 361,800 12/3 | - | - | +24.11% 6/15 | -28.8% 3/13 |
2010年 8月期 | 890 10/1 | 488 8/31 | 157,000 6/29 | - | 144億6017万 | +10.29% 4/14 | -17.94% 7/2 |
2011年 8月期 | 566 12/14 | 319 10/18 | 1,611,100 12/14 | 167億7142万 | 94億5244万 | +31.75% 12/14 | -30.87% 3/15 |
2012年 8月期 | 795 4/13 | 406 9/1 | 1,492,300 8/30 | 235億5704万 | 120億3038万 | +20.23% 3/27 | -14.26% 5/16 |
2013年 8月期 | 1,049 5/15 | 567 11/12 | 448,800 4/2 | 310億8344万 | 168億106万 | +22.91% 4/8 | -17.25% 6/7 |
2014年 8月期 | 956 9/13 | 638 3/20 | 508,300 8/15 | 283億2771万 | 189億489万 | +7.5% 7/2 | -8.62% 11/6 |
2015年 8月期 | 1,085 8/11 | 673 9/1 | 820,400 8/17 | 321億5017万 | 199億4199万 | +9.32% 2/25 | -14.05% 8/24 |
2016年 8月期 | 1,971 3/29 | 922 9/29 | 952,200 3/29 | 584億368万 | 273億2024万 | +26.71% 11/9 | -12.71% 8/1 |
2017年 8月期 | 1,253 9/27 | 901 4/12 | 863,600 1/25 | 371億2826万 | 266億9798万 | +7.21% 12/13 | -12.23% 10/11 |
2018年 8月期 | 1,146 6/27 | 890 11/24 | 577,600 6/27 | 339億5769万 | 263億7203万 | +6.48% 5/2 | -6.28% 10/5 |
2019年 8月期 | 1,137 10/3 | 674 6/3 | 464,500 5/29 | 336億9101万 | 199億7163万 | +6.72% 7/4 | -14.64% 12/25 |
2020年 8月期 | 696 9/26 9/2 | 390 3/13 | 449,500 8/28 | 206億2352万 | 115億5628万 | +11.8% 5/27 | -23.43% 3/13 |
2021年 8月期 | 780 7/29 | 548 9/15 9/14 | 694,700 8/27 | 231億1257万 | 162億3806万 | +10.55% 11/12 | -6.32% 12/21 |
2022年 8月期 | 766 6/3 | 660 3/9 | 731,000 8/29 | 226億9772万 | 195億5679万 | +6.01% 6/3 | -7.38% 9/2 |
2023年 8月期 | 705 9/13 | 541 8/31 | 923,500 8/29 | 208億9020万 | 160億3064万 | +6.07% 7/11 | -11.54% 10/3 |
2024年 8月期 | 551 9/4 | 358 8/5 | 479,700 10/3 | 163億2695万 | 106億807万 | +6.62% 11/21 | -12.66% 10/2 |
最新 | 257 2025/5/13 | 969,500 | 91億3393万 | +9.36% 235 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- 97%(1.97倍)
- 2003/12/30 vs 2002/12/30
- 185%(2.85倍)
- 2004/12/30 vs 2003/12/30
- 51%(1.51倍)
- 2005/12/30 vs 2004/12/30
- 101%(2.01倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -74%(0.26倍)
- 2008/12/30 vs 2007/12/28
- 23%(1.23倍)
- 2009/12/30 vs 2008/12/30
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 91%(1.91倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- -29%(0.71倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/12/30 vs 2023/12/29
- -56%(0.44倍)
- 2025/05/13 vs 2024/12/30
- 33%(1.33倍)
- 過去安値
167円(2024/12/25) - 54%(1.54倍)
257円(5/13)