株価チャート
株価
5/13
- 前日 (5/12)
- 1,920
- 始値
- 1,920
- 高値
- 1,920
- 安値
- 1,900
- 終値 -0.1%
- 1,918
- 出来高 -67.25%
- 7,500
乖離率
- 株価（5日）
移動平均値 - +6.32%
1,804 - 株価（25日）
移動平均値 - +12.36%
1,707 - 出来高（5日）
移動平均値 - +10.62%
6,780
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 1,920 | 1,920 | 1,900 | 1,918 | -0.1% | 7,500 | 133億5115万 | +12.36% | 7.95 | 0.82 |
| 05/12 | 1,910 | 1,941 | 1,910 | 1,920 | +10.34% | 22,900 | 133億6508万 | +13.01% | 7.96 | 0.82 |
| 05/09 | 1,722 | 1,760 | 1,709 | 1,740 | +0.46% | 1,700 | 121億1210万 | +2.9% | 7.22 | 0.74 |
| 05/08 | 1,705 | 1,732 | 1,705 | 1,732 | +1.35% | 400 | 120億5641万 | +2.49% | 7.18 | 0.74 |
| 05/07 | 1,691 | 1,720 | 1,691 | 1,709 | +0.23% | 1,400 | 118億9631万 | +1.12% | 7.09 | 0.73 |
| 05/02 | 1,740 | 1,740 | 1,705 | 1,705 | -2.24% | 900 | 118億6847万 | +0.77% | 7.07 | 0.73 |
| 05/01 | 1,744 | 1,744 | 1,729 | 1,744 | +0.29% | 1,300 | 121億3994万 | +3.07% | 7.23 | 0.74 |
| 04/30 | 1,738 | 1,744 | 1,658 | 1,739 | +1.1% | 2,900 | 121億514万 | +2.78% | 7.21 | 0.74 |
| 04/28 | 1,720 | 1,730 | 1,720 | 1,720 | +0.06% | 8,800 | 119億7288万 | +1.71% | 7.13 | 0.73 |
| 04/25 | 1,700 | 1,719 | 1,697 | 1,719 | +1.12% | 800 | 119億6592万 | +1.66% | 7.13 | 0.73 |
| 04/24 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 1,900 | 118億3366万 | +0.53% | 7.05 | 0.72 |
| 04/23 | 1,720 | 1,720 | 1,711 | 1,720 | -0.81% | 1,700 | 119億7288万 | +1.65% | 7.13 | 0.73 |
| 04/22 | 1,706 | 1,734 | 1,706 | 1,734 | +0.7% | 300 | 120億7033万 | +2.54% | 7.19 | 0.74 |
| 04/21 | 1,711 | 1,722 | 1,711 | 1,722 | +0.88% | 400 | 119億8680万 | +1.89% | 7.14 | 0.73 |
| 04/18 | 1,708 | 1,708 | 1,707 | 1,707 | +0.06% | 200 | 118億8239万 | +1.07% | 7.08 | 0.73 |
| 04/17 | 1,707 | 1,707 | 1,706 | 1,706 | +1.19% | 200 | 118億7543万 | +1.07% | 7.08 | 0.73 |
| 04/16 | 1,699 | 1,699 | 1,685 | 1,686 | +1.38% | 500 | 117億3621万 | -0.12% | 6.99 | 0.72 |
| 04/15 | 1,714 | 1,719 | 1,660 | 1,663 | -2.29% | 2,900 | 115億7610万 | -1.48% | 6.9 | 0.71 |
| 04/14 | 1,713 | 1,713 | 1,673 | 1,702 | -1.05% | 2,200 | 118億4758万 | +0.71% | 7.06 | 0.73 |
| 04/11 | 1,610 | 1,720 | 1,610 | 1,720 | +7.1% | 600 | 119億7288万 | +1.78% | 7.13 | 0.73 |
| 04/10 | 1,709 | 1,709 | 1,606 | 1,606 | +4.9% | 2,300 | 111億7933万 | -4.91% | 6.66 | 0.68 |
| 04/09 | 1,590 | 1,590 | 1,531 | 1,531 | -3.71% | 4,800 | 106億5726万 | -9.57% | 6.35 | 0.65 |
| 04/08 | 1,574 | 1,600 | 1,574 | 1,590 | +1.08% | 1,000 | 110億6795万 | -6.47% | 6.59 | 0.68 |
| 04/07 | 1,500 | 1,619 | 1,470 | 1,573 | -6.37% | 5,000 | 109億4962万 | -7.74% | 6.52 | 0.67 |
| 04/04 | 1,703 | 1,703 | 1,680 | 1,680 | -1.81% | 2,800 | 116億9444万 | -1.81% | 6.97 | 0.72 |
| 04/03 | 1,713 | 1,713 | 1,711 | 1,711 | -0.18% | 1,700 | 119億1023万 | -0.12% | 7.1 | 0.73 |
| 04/02 | 1,726 | 1,726 | 1,712 | 1,714 | +0.18% | 400 | 119億3111万 | +0.12% | 7.11 | 0.73 |
| 04/01 | 1,740 | 1,740 | 1,710 | 1,711 | -1.61% | 3,900 | 119億1023万 | -0.12% | 7.1 | 0.73 |
| 03/31 | 1,759 | 1,759 | 1,737 | 1,739 | -0.4% | 1,900 | 121億514万 | +1.52% | 7.21 | 0.74 |
| 03/28 | 1,747 | 1,747 | 1,746 | 1,746 | +1.87% | 600 | 121億5387万 | +2.05% | 7.24 | 0.74 |
| 03/27 | 1,741 | 1,741 | 1,714 | 1,714 | -1.27% | 1,700 | 119億3111万 | +0.29% | 7.11 | 0.73 |
| 03/26 | 1,748 | 1,748 | 1,728 | 1,736 | +0.06% | 3,100 | 120億8426万 | +1.58% | 7.2 | 0.74 |
| 03/25 | 1,741 | 1,741 | 1,727 | 1,735 | +0.75% | 1,200 | 120億7730万 | +1.52% | 7.2 | 0.74 |
| 03/24 | 1,719 | 1,722 | 1,714 | 1,722 | +0.53% | 3,300 | 119億8680万 | +0.88% | 7.14 | 0.73 |
| 03/21 | 1,722 | 1,722 | 1,713 | 1,713 | -0.52% | 500 | 119億2415万 | +0.35% | 7.1 | 0.73 |
| 03/19 | 1,704 | 1,724 | 1,704 | 1,722 | +1.29% | 700 | 119億8680万 | +0.88% | 7.14 | 0.73 |
| 03/18 | 1,698 | 1,708 | 1,698 | 1,700 | +0.12% | 1,100 | 118億3366万 | -0.35% | 7.05 | 0.72 |
| 03/17 | 1,695 | 1,698 | 1,695 | 1,698 | +0.18% | 1,100 | 118億1974万 | -0.41% | 7.04 | 0.72 |
| 03/14 | 1,695 | 1,695 | 1,695 | 1,695 | -0.12% | 300 | 117億9886万 | -0.59% | 7.03 | 0.72 |
| 03/13 | 1,696 | 1,697 | 1,693 | 1,697 | +0.06% | 500 | 118億1278万 | -0.47% | 7.04 | 0.72 |
| 03/12 | 1,689 | 1,696 | 1,689 | 1,696 | -0.12% | 200 | 118億582万 | -0.53% | 7.03 | 0.72 |
| 03/11 | 1,693 | 1,698 | 1,687 | 1,698 | -0.12% | 1,200 | 118億1974万 | -0.41% | 7.04 | 0.72 |
| 03/10 | 1,700 | 1,701 | 1,700 | 1,700 | +0.35% | 500 | 118億3366万 | -0.29% | 7.05 | 0.72 |
| 03/07 | 1,700 | 1,700 | 1,693 | 1,694 | -0.65% | 1,100 | 117億9190万 | -0.7% | 7.03 | 0.72 |
| 03/06 | 1,707 | 1,708 | 1,696 | 1,705 | -0.12% | 3,300 | 118億6847万 | -0.18% | 7.07 | 0.73 |
| 03/05 | 1,707 | 1,707 | 1,707 | 1,707 | 0% | 300 | 118億8239万 | -0.12% | 7.08 | 0.73 |
| 03/04 | 1,727 | 1,727 | 1,707 | 1,707 | -0.64% | 1,700 | 118億8239万 | -0.12% | 7.08 | 0.73 |
| 03/03 | 1,725 | 1,731 | 1,718 | 1,718 | -0.35% | 2,300 | 119億5896万 | +0.47% | 7.13 | 0.73 |
| 02/28 | 1,724 | 1,724 | 1,724 | 1,724 | +0.41% | 800 | 120億72万 | +0.88% | 7.15 | 0.73 |
| 02/27 | 1,717 | 1,717 | 1,704 | 1,717 | +0.88% | 1,100 | 119億5200万 | +0.47% | 7.12 | 0.73 |
| 02/26 | 1,719 | 1,719 | 1,702 | 1,702 | -1.1% | 1,900 | 118億4758万 | -0.41% | 7.06 | 0.72 |
| 02/25 | 1,713 | 1,721 | 1,713 | 1,721 | +0.47% | 1,600 | 119億7984万 | +0.64% | 7.14 | 0.73 |
| 02/21 | 1,700 | 1,713 | 1,695 | 1,713 | +0.71% | 1,700 | 119億2415万 | +0.18% | 7.1 | 0.73 |
| 02/20 | 1,703 | 1,706 | 1,701 | 1,701 | -0.06% | 1,000 | 118億4062万 | -0.47% | 7.05 | 0.72 |
| 02/19 | 1,713 | 1,717 | 1,702 | 1,702 | -0.64% | 2,400 | 118億4758万 | -0.47% | 7.06 | 0.72 |
| 02/18 | 1,703 | 1,713 | 1,703 | 1,713 | -0.12% | 200 | 119億2415万 | +0.06% | 7.1 | 0.73 |
| 02/17 | 1,700 | 1,720 | 1,700 | 1,715 | +0.88% | 400 | 119億3808万 | +0.18% | 7.11 | 0.73 |
| 02/14 | 1,700 | 1,700 | 1,700 | 1,700 | -0.29% | 300 | 118億3366万 | -0.76% | 7.05 | 0.72 |
| 02/13 | 1,705 | 1,722 | 1,705 | 1,705 | -1.45% | 2,500 | 118億6847万 | -0.53% | 7.07 | 0.73 |
| 02/12 | 1,729 | 1,730 | 1,706 | 1,730 | +2.13% | 5,000 | 120億4249万 | +0.87% | 7.18 | 0.74 |
| 02/10 | 1,682 | 1,700 | 1,682 | 1,694 | +0.77% | 900 | 117億9190万 | -1.34% | 7.03 | 0.72 |
| 02/07 | 1,681 | 1,681 | 1,681 | 1,681 | 0% | 200 | 117億140万 | -2.27% | 6.97 | 0.72 |
| 02/06 | 1,689 | 1,689 | 1,681 | 1,681 | -1.12% | 1,200 | 117億140万 | -2.49% | 6.97 | 0.72 |
| 02/05 | 1,707 | 1,707 | 1,698 | 1,700 | 0% | 1,200 | 118億3366万 | -1.62% | 7.05 | 0.72 |
| 02/04 | 1,714 | 1,715 | 1,697 | 1,700 | +0.29% | 1,000 | 118億3366万 | -1.79% | 7.05 | 0.72 |
| 02/03 | 1,693 | 1,695 | 1,693 | 1,695 | -0.29% | 500 | 117億9886万 | -2.19% | 7.03 | 0.72 |
| 01/31 | 1,723 | 1,723 | 1,691 | 1,700 | -1.33% | 800 | 118億3366万 | -1.96% | 7.05 | 0.72 |
| 01/30 | 1,746 | 1,746 | 1,723 | 1,723 | -0.98% | 700 | 119億9376万 | -0.58% | 7.15 | 0.73 |
| 01/29 | 1,744 | 1,750 | 1,740 | 1,740 | +0.75% | 1,500 | 121億1210万 | +0.46% | 7.22 | 0.74 |
| 01/28 | 1,734 | 1,735 | 1,720 | 1,727 | +0.29% | 1,400 | 120億2161万 | -0.17% | 7.16 | 0.73 |
| 01/27 | 1,733 | 1,734 | 1,710 | 1,722 | +0.29% | 4,100 | 119億8680万 | -0.35% | 7.14 | 0.73 |
| 01/24 | 1,716 | 1,717 | 1,716 | 1,717 | +1.3% | 200 | 119億5200万 | -0.52% | 7.12 | 0.73 |
| 01/23 | 1,719 | 1,719 | 1,680 | 1,695 | -1.4% | 1,500 | 117億9886万 | -1.74% | 7.03 | 0.72 |
| 01/22 | 1,733 | 1,733 | 1,705 | 1,719 | -0.64% | 1,400 | 119億6592万 | -0.35% | 7.13 | 0.73 |
| 01/21 | 1,730 | 1,730 | 1,730 | 1,730 | -0.23% | 100 | 120億4249万 | +0.41% | 7.18 | 0.74 |
| 01/20 | 1,732 | 1,735 | 1,732 | 1,734 | +1.11% | 1,500 | 120億7033万 | +0.81% | 7.19 | 0.74 |
| 01/17 | 1,678 | 1,715 | 1,678 | 1,715 | +1.6% | 600 | 119億3808万 | -0.06% | 7.11 | 0.73 |
| 01/16 | 1,707 | 1,713 | 1,672 | 1,688 | -2.43% | 3,300 | 117億5013万 | -1.46% | 7 | 0.72 |
| 01/15 | 1,732 | 1,732 | 1,702 | 1,730 | -0.52% | 1,100 | 120億4249万 | +1.11% | 7.18 | 0.74 |
| 01/14 | 1,724 | 1,739 | 1,684 | 1,739 | +0.87% | 2,100 | 121億514万 | +1.87% | 7.21 | 0.74 |
| 01/10 | 1,747 | 1,747 | 1,724 | 1,724 | -0.92% | 1,200 | 120億72万 | +1.29% | 7.15 | 0.73 |
| 01/09 | 1,724 | 1,750 | 1,705 | 1,740 | +0.93% | 1,100 | 121億1210万 | +2.41% | 7.22 | 0.74 |
| 01/08 | 1,721 | 1,724 | 1,705 | 1,724 | +0.17% | 1,100 | 120億72万 | +1.77% | 7.15 | 0.73 |
| 01/07 | 1,795 | 1,795 | 1,701 | 1,721 | -3.53% | 1,900 | 119億7984万 | +1.77% | 7.14 | 0.73 |
| 01/06 | 1,797 | 1,797 | 1,769 | 1,784 | +0.17% | 6,200 | 124億1838万 | +5.75% | 7.4 | 0.76 |
| 2024 | ||||||||||
| 12/30 | 1,789 | 1,801 | 1,780 | 1,781 | +0.17% | 12,900 | 123億9750万 | +6.01% | 7.39 | 0.82 |
| 12/27 | 1,794 | 1,794 | 1,771 | 1,778 | 0% | 9,800 | 123億7662万 | +6.21% | 7.37 | 0.82 |
| 12/26 | 1,791 | 1,791 | 1,766 | 1,778 | +0.11% | 12,000 | 123億7662万 | +6.66% | 7.37 | 0.82 |
| 12/25 | 1,764 | 1,776 | 1,764 | 1,776 | +1.66% | 16,200 | 123億6270万 | +6.99% | 7.37 | 0.82 |
| 12/24 | 1,729 | 1,748 | 1,729 | 1,747 | +2.04% | 7,400 | 121億6083万 | +5.62% | 7.25 | 0.81 |
| 12/23 | 1,697 | 1,726 | 1,696 | 1,712 | +1.3% | 9,500 | 119億1719万 | +3.95% | 7.1 | 0.79 |
| 12/20 | 1,688 | 1,700 | 1,686 | 1,690 | +0.18% | 1,400 | 117億6405万 | +3.11% | 7.01 | 0.78 |
| 12/19 | 1,663 | 1,699 | 1,663 | 1,687 | -0.06% | 3,200 | 117億4317万 | +3.37% | 7 | 0.78 |
| 12/18 | 1,675 | 1,708 | 1,671 | 1,688 | +0.48% | 6,100 | 117億5013万 | +3.88% | 7 | 0.78 |
| 12/17 | 1,672 | 1,682 | 1,665 | 1,680 | +0.48% | 3,100 | 116億9444万 | +3.7% | 6.97 | 0.78 |
| 12/16 | 1,689 | 1,696 | 1,666 | 1,672 | -1.07% | 1,700 | 116億3875万 | +3.53% | 6.93 | 0.77 |
| 12/13 | 1,694 | 1,694 | 1,677 | 1,690 | -0.24% | 2,900 | 117億6405万 | +4.64% | 7.01 | 0.78 |
| 12/12 | 1,692 | 1,694 | 1,682 | 1,694 | +0.83% | 3,800 | 117億9190万 | +4.89% | 7.03 | 0.78 |
| 12/11 | 1,660 | 1,680 | 1,659 | 1,680 | +2% | 4,800 | 116億9444万 | +4.02% | 6.97 | 0.78 |
| 12/10 | 1,644 | 1,648 | 1,636 | 1,647 | +0.3% | 2,400 | 114億6473万 | +2.04% | 6.83 | 0.76 |
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 9月期 | 613 490 10/16 | 413 330 9/19 | 15,200 19,000 6/16 19,000 12/10 | - | - | +16.21% 6/17 | -36.58% 10/10 |
| 2009年 9月期 | 519 415 7/8 415 7/7 | 264 211 10/14 | 44,800 56,000 12/17 | - | - | +27.45% 1/5 | -16.48% 11/26 |
| 2010年 9月期 | 433 346 10/1 | 330 264 8/18 | 30,400 38,000 12/9 | - | - | +12.33% 12/3 | -15.49% 8/18 |
| 2011年 9月期 | 444 355 1/11 355 1/7 他2件 | 325 260 4/18 | 15,200 19,000 4/14 | 30億8893万 | 22億6231万 | +10.57% 8/30 | -11.5% 3/14 |
| 2012年 9月期 | 473 378 7/18 378 7/5 | 351 281 10/7 | 12,000 15,000 1/25 | 32億8906万 | 24億4504万 | +9.92% 7/4 | -5.29% 5/9 |
| 2013年 9月期 | 606 485 5/24 | 393 314 2/18 | 19,200 24,000 5/24 | 42億2009万 | 27億3218万 | +19.32% 5/24 | -8.89% 1/17 |
| 2014年 9月期 | 970 776 9/10 | 464 371 4/15 | 71,200 89,000 9/11 | 67億5215万 | 32億2815万 | +36.14% 9/10 | -16.07% 10/14 |
| 2015年 9月期 | 970 388 2/4 | 635 254 8/25 | 141,600 354,000 4/23 | 67億5215万 | 44億2022万 | +15.31% 1/5 | -14.26% 8/25 |
| 2016年 9月期 | 708 283 11/9 | 530 212 2/12 | 32,400 81,000 12/17 | 49億2489万 | 36億8932万 | +9.5% 4/28 | -19.71% 2/12 |
| 2017年 9月期 | 764 3,055 4/27 | 575 230 11/14 | 123,200 30,800 4/27 | 53億1644万 | 40億256万 | +15.91% 4/27 | -5.16% 5/30 |
| 2018年 9月期 | 1,116 4,465 6/27 | 686 2,745 10/11 | 85,600 21,400 11/13 | 77億7019万 | 47億7697万 | +24.1% 11/13 | -14.57% 10/11 |
| 2019年 9月期 | 916 3,665 1/7 | 701 2,802 11/13 | 14,800 3,700 1/7 | 63億7799万 | 48億7616万 | +18.35% 1/4 | -8.31% 3/15 |
| 2020年 9月期 | 1,160 2,320 9/28 | 713 2,850 3/16 | 60,000 15,000 10/21 | 80億7473万 | 49億5969万 | +13.54% 5/15 | -20.07% 3/16 |
| 2021年 9月期 | 1,880 3,760 9/13 | 953 1,905 11/20 | 177,400 88,700 9/13 | 130億8664万 | 66億3033万 | +22.59% 8/16 | -14.33% 10/5 |
| 2022年 9月期 | 1,507 10/1 | 1,050 3/11 | 26,400 12/22 | 104億9019万 | 73億902万 | +12.32% 3/31 | -12.47% 10/3 |
| 2023年 9月期 | 1,832 9/26 | 1,025 4/12 | 50,600 9/26 | 127億5251万 | 71億3500万 | +12.71% 9/27 | -10.31% 10/4 |
| 2024年 9月期 | 2,063 9/11 | 1,283 11/17 | 117,400 9/11 | 143億6050万 | 89億3093万 | +14.87% 9/11 | -18.95% 8/5 |
| 最新 | 1,918 2025/5/13 | 7,500 | 133億5115万 | +12.36% 1,707 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/29
- -60%（0.4倍）
- 2001/12/27 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/27
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/05/13 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
264円（2008/10/14） - 627%（7.27倍）
1,918円（5/13）