株価チャート
株価
6/5
- 前日 (6/4)
- 303
- 始値
- 303
- 高値
- 305
- 安値
- 291
- 終値 -3.96%
- 291
- 出来高 -21.26%
- 80,000
乖離率
- 株価（5日）
移動平均値 - -2.02%
297 - 株価（25日）
移動平均値 - +6.99%
272 - 出来高（5日）
移動平均値 - -45.62%
147,120
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 303 | 305 | 291 | 291 | -3.96% | 80,000 | 103億4231万 | +6.99% | - | 15.55 |
| 06/04 | 311 | 313 | 301 | 303 | -1.94% | 101,600 | 107億6879万 | +12.22% | - | 16.19 |
| 06/03 | 300 | 315 | 296 | 309 | +4.39% | 412,700 | 109億8204万 | +15.3% | - | 16.51 |
| 06/02 | 292 | 297 | 290 | 296 | +2.78% | 66,300 | 105億2001万 | +11.28% | - | 15.82 |
| 05/30 | 291 | 292 | 288 | 288 | -0.69% | 75,000 | 102億3569万 | +9.09% | - | 15.39 |
| 05/29 | 286 | 292 | 283 | 290 | +3.57% | 55,300 | 103億677万 | +10.69% | - | 15.5 |
| 05/28 | 286 | 288 | 280 | 280 | -1.75% | 59,400 | 99億5136万 | +7.28% | - | 14.96 |
| 05/27 | 279 | 285 | 277 | 285 | +2.89% | 34,300 | 101億2906万 | +10.04% | - | 15.23 |
| 05/26 | 275 | 279 | 271 | 277 | +1.47% | 37,000 | 98億4474万 | +7.78% | - | 14.8 |
| 05/23 | 279 | 279 | 273 | 273 | -0.73% | 26,400 | 97億258万 | +6.64% | - | 14.59 |
| 05/22 | 270 | 278 | 270 | 275 | +2.23% | 55,900 | 97億7366万 | +8.27% | - | 14.7 |
| 05/21 | 277 | 288 | 265 | 269 | -2.54% | 535,200 | 95億6041万 | +6.75% | - | 14.38 |
| 05/20 | 277 | 278 | 273 | 276 | -0.36% | 41,800 | 98億920万 | +10.4% | - | 14.75 |
| 05/19 | 266 | 277 | 266 | 277 | +4.14% | 72,700 | 98億4474万 | +12.15% | - | 14.8 |
| 05/16 | 268 | 270 | 263 | 266 | -0.37% | 51,400 | 94億5379万 | +9.02% | - | 14.22 |
| 05/15 | 269 | 270 | 264 | 267 | +0.38% | 50,700 | 94億8933万 | +10.79% | - | 14.27 |
| 05/14 | 262 | 268 | 260 | 266 | +3.5% | 54,000 | 94億5379万 | +11.76% | - | 14.22 |
| 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 |
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 | 291 2025/6/5 | 80,000 | 103億4231万 | +6.99% 272 | |||
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）
- 2025/06/05 vs 2024/12/30
- 51%（1.51倍）
- 過去安値
167円（2024/12/25） - 74%（1.74倍）
291円（6/5）