株価チャート
株価
5/23
- 前日 (5/22)
- 837
- 始値
- 833
- 高値
- 837
- 安値
- 832
- 終値 -0.36%
- 834
- 出来高 +160.87%
- 6,000
乖離率
- 株価（5日）
移動平均値 - -0.48%
838 - 株価（25日）
移動平均値 - -0.12%
835 - 出来高（5日）
移動平均値 - +43.54%
4,180
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 | 833 | 837 | 832 | 834 | -0.36% | 6,000 | 102億7553万 | -0.12% | 25.63 | 0.63 |
| 05/22 | 837 | 839 | 836 | 837 | 0% | 2,300 | 103億1249万 | +0.36% | 25.72 | 0.63 |
| 05/21 | 840 | 841 | 837 | 837 | -0.24% | 4,100 | 103億1249万 | +0.36% | 25.72 | 0.63 |
| 05/20 | 842 | 842 | 839 | 839 | -0.24% | 4,200 | 103億3714万 | +0.72% | 25.78 | 0.63 |
| 05/19 | 840 | 841 | 838 | 841 | +0.36% | 4,300 | 103億6178万 | +1.08% | 25.84 | 0.63 |
| 05/16 | 838 | 840 | 834 | 838 | -0.36% | 4,700 | 103億2481万 | +0.84% | 25.75 | 0.63 |
| 05/15 | 836 | 842 | 836 | 841 | +0.6% | 2,000 | 103億6178万 | +1.33% | 25.84 | 0.63 |
| 05/14 | 840 | 840 | 835 | 836 | -0.59% | 4,100 | 103億17万 | +0.84% | 25.69 | 0.63 |
| 05/13 | 844 | 845 | 841 | 841 | -0.24% | 5,500 | 103億6178万 | +1.57% | 25.84 | 0.63 |
| 05/12 | 843 | 843 | 840 | 843 | +0.48% | 2,700 | 103億8642万 | +1.93% | 25.9 | 0.63 |
| 05/09 | 836 | 839 | 836 | 839 | +0.36% | 2,800 | 103億3714万 | +1.57% | 25.78 | 0.63 |
| 05/08 | 838 | 838 | 836 | 836 | -0.12% | 1,700 | 103億17万 | +1.21% | 25.69 | 0.63 |
| 05/07 | 842 | 842 | 837 | 837 | -0.59% | 4,900 | 103億1249万 | +1.45% | 25.72 | 0.63 |
| 05/02 | 845 | 848 | 842 | 842 | -0.12% | 3,500 | 103億7410万 | +2.18% | 25.87 | 0.63 |
| 05/01 | 842 | 848 | 842 | 843 | -0.47% | 5,100 | 103億8642万 | +2.31% | 25.9 | 0.63 |
| 04/30 | 834 | 876 | 822 | 847 | +1.56% | 151,300 | 104億3570万 | +2.92% | 26.02 | 0.64 |
| 04/28 | 830 | 834 | 830 | 834 | +0.24% | 5,500 | 102億7553万 | +1.46% | 25.63 | 0.63 |
| 04/25 | 832 | 833 | 831 | 832 | 0% | 4,200 | 102億5089万 | +1.34% | 25.56 | 0.63 |
| 04/24 | 830 | 832 | 829 | 832 | +0.24% | 4,300 | 102億5089万 | +1.34% | 25.56 | 0.63 |
| 04/23 | 830 | 830 | 829 | 830 | +0.36% | 2,400 | 102億2625万 | +1.22% | 25.5 | 0.62 |
| 04/22 | 829 | 829 | 827 | 827 | -0.24% | 2,700 | 101億8929万 | +0.85% | 25.41 | 0.62 |
| 04/21 | 825 | 830 | 825 | 829 | +0.61% | 2,700 | 102億1393万 | +1.1% | 25.47 | 0.62 |
| 04/18 | 819 | 824 | 819 | 824 | +0.61% | 2,800 | 101億5232万 | +0.61% | 25.32 | 0.62 |
| 04/17 | 817 | 821 | 817 | 819 | +0.12% | 2,000 | 100億9072万 | 0% | 25.16 | 0.62 |
| 04/16 | 821 | 824 | 818 | 818 | -0.12% | 2,700 | 100億7840万 | -0.12% | 25.13 | 0.62 |
| 04/15 | 821 | 826 | 819 | 819 | -0.12% | 4,400 | 100億9072万 | -0.12% | 25.16 | 0.62 |
| 04/14 | 833 | 833 | 820 | 820 | -0.61% | 12,000 | 101億304万 | 0% | 25.2 | 0.62 |
| 04/11 | 815 | 826 | 814 | 825 | +1.23% | 11,700 | 101億6464万 | +0.61% | 25.35 | 0.62 |
| 04/10 | 818 | 819 | 813 | 815 | +0.62% | 5,200 | 100億4144万 | -0.61% | 25.04 | 0.61 |
| 04/09 | 810 | 813 | 809 | 810 | -0.49% | 4,100 | 99億7983万 | -1.22% | 24.89 | 0.61 |
| 04/08 | 810 | 815 | 800 | 814 | +0.74% | 16,200 | 100億2912万 | -0.85% | 25.01 | 0.61 |
| 04/07 | 815 | 815 | 808 | 808 | -1.1% | 18,300 | 99億5519万 | -1.58% | 24.83 | 0.61 |
| 04/04 | 818 | 819 | 816 | 817 | -0.12% | 9,400 | 100億6608万 | -0.61% | 25.1 | 0.61 |
| 04/03 | 818 | 821 | 818 | 818 | 0% | 7,600 | 100億7840万 | -0.49% | 25.13 | 0.62 |
| 04/02 | 827 | 827 | 818 | 818 | -1.09% | 16,300 | 100億7840万 | -0.73% | 25.13 | 0.62 |
| 04/01 | 824 | 840 | 822 | 827 | +0.36% | 9,500 | 101億8929万 | +0.12% | 25.41 | 0.62 |
| 03/31 | 824 | 824 | 820 | 824 | +0.49% | 7,300 | 101億5232万 | -0.48% | 25.32 | 0.62 |
| 03/28 | 821 | 824 | 820 | 820 | 0% | 6,700 | 101億304万 | -1.09% | 25.2 | 0.62 |
| 03/27 | 820 | 823 | 820 | 820 | -0.49% | 6,800 | 101億304万 | -1.32% | 25.2 | 0.62 |
| 03/26 | 821 | 824 | 821 | 824 | +0.37% | 5,900 | 101億5232万 | -1.08% | 25.32 | 0.62 |
| 03/25 | 821 | 821 | 820 | 821 | 0% | 5,600 | 101億1536万 | -1.56% | 25.23 | 0.62 |
| 03/24 | 819 | 821 | 818 | 821 | +0.12% | 9,000 | 101億1536万 | -1.79% | 25.23 | 0.62 |
| 03/21 | 822 | 822 | 819 | 820 | -0.24% | 12,100 | 101億304万 | -2.03% | 25.2 | 0.62 |
| 03/19 | 821 | 822 | 820 | 822 | +0.12% | 5,500 | 101億2768万 | -2.03% | 25.26 | 0.62 |
| 03/18 | 822 | 823 | 821 | 821 | -0.24% | 5,300 | 101億1536万 | -2.26% | 25.23 | 0.62 |
| 03/17 | 820 | 823 | 819 | 823 | +0.49% | 6,300 | 101億4000万 | -2.14% | 25.29 | 0.62 |
| 03/14 | 822 | 822 | 819 | 819 | -0.24% | 6,300 | 100億9072万 | -2.73% | 25.16 | 0.62 |
| 03/13 | 822 | 822 | 819 | 821 | -0.12% | 4,800 | 101億1536万 | -2.61% | 25.23 | 0.62 |
| 03/12 | 822 | 822 | 819 | 822 | +0.24% | 7,600 | 101億2768万 | -2.72% | 25.26 | 0.62 |
| 03/11 | 821 | 825 | 819 | 820 | -0.24% | 19,800 | 101億304万 | -3.07% | 25.2 | 0.62 |
| 03/10 | 823 | 823 | 821 | 822 | 0% | 5,800 | 101億2768万 | -2.84% | 25.26 | 0.62 |
| 03/07 | 822 | 823 | 821 | 822 | -0.12% | 10,200 | 101億2768万 | -2.84% | 25.26 | 0.62 |
| 03/06 | 823 | 824 | 822 | 823 | -0.12% | 5,600 | 101億4000万 | -2.95% | 25.29 | 0.62 |
| 03/05 | 823 | 826 | 822 | 824 | +0.12% | 6,600 | 101億5232万 | -2.94% | 25.32 | 0.62 |
| 03/04 | 829 | 830 | 822 | 823 | -0.72% | 13,100 | 101億4000万 | -3.18% | 25.29 | 0.62 |
| 03/03 | 830 | 832 | 828 | 829 | +0.12% | 8,100 | 102億1393万 | -2.59% | 25.47 | 0.62 |
| 02/28 | 827 | 829 | 825 | 828 | -0.24% | 11,100 | 102億161万 | -2.82% | 25.44 | 0.62 |
| 02/27 | 817 | 835 | 817 | 830 | -4.38% | 45,500 | 102億2625万 | -2.7% | 25.5 | 0.62 |
| 02/26 | 866 | 869 | 865 | 868 | +0.35% | 25,000 | 106億9444万 | +1.64% | 26.67 | 0.65 |
| 02/25 | 870 | 870 | 865 | 865 | 0% | 22,300 | 106億5748万 | +1.41% | 26.58 | 0.65 |
| 02/21 | 863 | 865 | 861 | 865 | +0.35% | 8,400 | 106億5748万 | +1.41% | 26.58 | 0.65 |
| 02/20 | 863 | 865 | 861 | 862 | 0% | 7,100 | 106億2051万 | +1.17% | 26.49 | 0.65 |
| 02/19 | 862 | 865 | 861 | 862 | 0% | 4,600 | 106億2051万 | +1.17% | 26.49 | 0.65 |
| 02/18 | 860 | 863 | 859 | 862 | +0.23% | 8,100 | 106億2051万 | +1.17% | 26.49 | 0.65 |
| 02/17 | 860 | 860 | 858 | 860 | +0.12% | 6,900 | 105億9587万 | +0.94% | 26.42 | 0.65 |
| 02/14 | 856 | 859 | 856 | 859 | +0.35% | 5,800 | 105億8355万 | +0.82% | 26.39 | 0.64 |
| 02/13 | 856 | 858 | 855 | 856 | 0% | 16,300 | 105億4659万 | +0.47% | 26.3 | 0.64 |
| 02/12 | 855 | 857 | 853 | 856 | +0.35% | 5,400 | 105億4659万 | +0.35% | 26.3 | 0.64 |
| 02/10 | 852 | 857 | 852 | 853 | +0.12% | 9,400 | 105億963万 | 0% | 26.21 | 0.64 |
| 02/07 | 854 | 854 | 852 | 852 | 0% | 5,000 | 104億9731万 | -0.12% | 26.18 | 0.64 |
| 02/06 | 850 | 854 | 850 | 852 | +0.12% | 6,000 | 104億9731万 | -0.12% | 26.18 | 0.64 |
| 02/05 | 855 | 855 | 850 | 851 | +0.24% | 18,500 | 104億8498万 | -0.12% | 26.15 | 0.64 |
| 02/04 | 849 | 850 | 848 | 849 | 0% | 5,400 | 104億6034万 | -0.35% | 26.09 | 0.64 |
| 02/03 | 850 | 851 | 844 | 849 | +1.31% | 8,900 | 104億6034万 | -0.24% | 26.09 | 0.64 |
| 01/31 | 850 | 850 | 837 | 838 | +2.2% | 26,800 | 103億2481万 | -1.53% | 25.75 | 0.63 |
| 01/30 | 852 | 857 | 820 | 820 | -3.76% | 129,900 | 101億304万 | -3.64% | 25.2 | 0.62 |
| 01/29 | 852 | 855 | 852 | 852 | -0.12% | 9,100 | 104億9731万 | 0% | 26.18 | 0.64 |
| 01/28 | 852 | 856 | 851 | 853 | +0.12% | 9,500 | 105億963万 | +0.12% | 26.21 | 0.64 |
| 01/27 | 854 | 854 | 851 | 852 | -0.12% | 11,700 | 104億9731万 | 0% | 26.18 | 0.64 |
| 01/24 | 853 | 853 | 850 | 853 | 0% | 10,300 | 105億963万 | +0.24% | 26.21 | 0.64 |
| 01/23 | 856 | 857 | 853 | 853 | +0.12% | 6,200 | 105億963万 | +0.24% | 26.21 | 0.64 |
| 01/22 | 853 | 856 | 851 | 852 | -0.12% | 3,600 | 104億9731万 | +0.12% | 26.18 | 0.64 |
| 01/21 | 850 | 858 | 850 | 853 | +0.35% | 3,200 | 105億963万 | +0.24% | 26.21 | 0.64 |
| 01/20 | 860 | 860 | 849 | 850 | -0.12% | 12,300 | 104億7266万 | 0% | 26.12 | 0.64 |
| 01/17 | 854 | 855 | 850 | 851 | -0.35% | 7,000 | 104億8498万 | +0.12% | 26.15 | 0.64 |
| 01/16 | 853 | 857 | 851 | 854 | -0.12% | 9,300 | 105億2195万 | +0.47% | 26.24 | 0.64 |
| 01/15 | 860 | 864 | 855 | 855 | -0.12% | 10,500 | 105億3427万 | +0.71% | 26.27 | 0.64 |
| 01/14 | 866 | 867 | 856 | 856 | -0.47% | 10,500 | 105億4659万 | +0.82% | 26.3 | 0.64 |
| 01/10 | 866 | 868 | 860 | 860 | -0.92% | 9,800 | 105億9587万 | +1.42% | 26.42 | 0.65 |
| 01/09 | 871 | 871 | 866 | 868 | 0% | 5,300 | 106億9444万 | +2.36% | 26.67 | 0.65 |
| 01/08 | 872 | 872 | 868 | 868 | -0.23% | 5,300 | 106億9444万 | +2.48% | 26.67 | 0.65 |
| 01/07 | 867 | 871 | 864 | 870 | +0.58% | 7,500 | 107億1908万 | +2.84% | 26.73 | 0.65 |
| 01/06 | 856 | 866 | 852 | 865 | +1.76% | 13,700 | 106億5748万 | +2.37% | 26.58 | 0.65 |
| 2024 | ||||||||||
| 12/30 | 854 | 854 | 849 | 850 | +0.59% | 13,600 | 104億7266万 | +0.71% | 26.12 | 0.64 |
| 12/27 | 835 | 845 | 833 | 845 | +1.44% | 21,000 | 104億1106万 | +0.12% | 25.96 | 0.63 |
| 12/26 | 836 | 838 | 831 | 833 | -0.72% | 31,600 | 102億6321万 | -1.3% | 25.59 | 0.63 |
| 12/25 | 841 | 844 | 838 | 839 | -0.12% | 22,300 | 103億3714万 | -0.71% | 25.78 | 0.63 |
| 12/24 | 842 | 843 | 840 | 840 | -0.24% | 13,400 | 103億4946万 | -0.71% | 25.81 | 0.63 |
| 12/23 | 842 | 842 | 840 | 842 | -0.12% | 8,900 | 103億7410万 | -0.47% | 25.87 | 0.63 |
| 12/20 | 844 | 844 | 841 | 843 | -0.12% | 7,600 | 103億8642万 | -0.47% | 25.9 | 0.63 |
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 | 710 9/3 | 340 3/19 | 44,100 6/30 | - | - | +19.12% 4/3 | -23.81% 1/21 |
| 2009年 8月期 | 527 9/1 | 220 4/27 | 53,800 6/30 | - | - | +18.86% 7/1 | -23.75% 10/8 |
| 2010年 8月期 | 430 5/10 | 278 10/6 | 32,700 4/13 | - | - | +16.15% 5/10 | -8% 10/8 |
| 2011年 8月期 | 658 6/29 | 333 10/5 | 165,100 3/10 | 81億707万 | 41億282万 | +26.45% 3/11 | -15.01% 3/15 |
| 2012年 8月期 | 785 6/1 | 498 10/5 | 401,900 6/28 | 96億7181万 | 61億3575万 | +15.27% 5/30 | -12.85% 7/5 |
| 2013年 8月期 | 1,495 8/9 | 532 9/6 | 190,900 4/10 | 184億1957万 | 65億5465万 | +32.45% 3/25 | -17.24% 6/6 |
| 2014年 8月期 | 1,505 9/9 | 891 3/28 3/27 | 109,500 9/9 | 185億4278万 | 109億7782万 | +9.79% 4/23 | -17.16% 2/6 |
| 2015年 8月期 | 1,228 7/1 | 936 10/29 | 115,200 6/29 | 151億2992万 | 115億3225万 | +14.91% 7/1 | -9.32% 9/4 |
| 2016年 8月期 | 1,148 12/3 | 808 8/31 8/30 | 61,400 8/29 | 141億4426万 | 99億5519万 | +6.22% 10/9 | -10.93% 9/5 |
| 2017年 8月期 | 940 8/31 | 786 9/5 | 254,900 6/28 | 115億8153万 | 96億8413万 | +7.71% 6/28 | -3.99% 3/8 |
| 2018年 8月期 | 1,415 1/16 | 885 9/6 | 541,600 12/21 | 174億3391万 | 109億389万 | +19.77% 12/28 | -13.34% 2/6 |
| 2019年 8月期 | 1,049 12/4 | 768 8/6 | 89,200 8/29 | 129億2450万 | 94億6236万 | +7.34% 2/6 | -15.54% 12/25 |
| 2020年 8月期 | 898 8/28 | 543 3/13 | 166,200 8/28 | 110億6406万 | 66億9018万 | +10.49% 9/29 | -24.65% 3/13 |
| 2021年 8月期 | 1,425 8/18 | 765 10/16 | 527,500 8/18 | 175億5712万 | 94億2540万 | +13.42% 6/28 | -18.58% 10/6 |
| 2022年 8月期 | 1,514 9/27 | 884 3/8 | 643,700 9/29 | 186億5367万 | 108億9157万 | +8.65% 1/6 | -20.12% 10/7 |
| 2023年 8月期 | 994 9/27 | 893 10/13 | 196,200 2/24 | 122億4686万 | 110億246万 | +3.24% 11/25 | -3.93% 10/13 |
| 2024年 8月期 | 950 2/27 9/5 他3件 | 873 8/6 | 91,400 10/30 | 117億474万 | 107億5604万 | +2.46% 1/9 | -3.04% 8/5 |
| 最新 | 834 2025/5/23 | 6,000 | 102億7553万 | -0.12% 835 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -63%（0.37倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/05/23 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
220円（2009/04/27） - 279%（3.79倍）
834円（5/23）