株価チャート
株価
4/24
- 前日 (4/23)
- 1,123
- 始値
- 1,144
- 高値
- 1,164
- 安値
- 1,131
- 終値 +3.38%
- 1,161
- 出来高 +8.59%
- 644,600
乖離率
- 株価（5日）
移動平均値 - +3.57%
1,121 - 株価（25日）
移動平均値 - -3.89%
1,208 - 出来高（5日）
移動平均値 - +2.75%
627,360
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 1,144 | 1,164 | 1,131 | 1,161 | +3.38% | 644,600 | 1242億3080万 | -3.89% | 18.01 | 2.14 |
| 04/23 | 1,116 | 1,129 | 1,110 | 1,123 | +2.65% | 593,600 | 1201億6468万 | -7.72% | 17.42 | 2.07 |
| 04/22 | 1,102 | 1,107 | 1,093 | 1,094 | -1.35% | 494,100 | 1170億6158万 | -10.84% | 16.97 | 2.02 |
| 04/21 | 1,114 | 1,126 | 1,097 | 1,109 | -0.72% | 591,500 | 1186億6663万 | -10.42% | 17.2 | 2.05 |
| 04/18 | 1,076 | 1,126 | 1,070 | 1,117 | +4.88% | 813,000 | 1195億2266万 | -10.5% | 17.33 | 2.06 |
| 04/17 | 1,052 | 1,065 | 1,045 | 1,065 | +0.09% | 618,000 | 1139億5849万 | -15.34% | 16.52 | 1.96 |
| 04/16 | 1,055 | 1,081 | 1,051 | 1,064 | 0% | 871,300 | 1138億5148万 | -16.22% | 16.51 | 1.96 |
| 04/15 | 1,073 | 1,088 | 1,055 | 1,064 | 0% | 924,300 | 1138億5148万 | -17% | 16.51 | 1.96 |
| 04/14 | 1,091 | 1,091 | 1,061 | 1,064 | -1.12% | 1,284,600 | 1138億5148万 | -17.84% | 16.51 | 1.96 |
| 04/11 | 1,107 | 1,119 | 1,050 | 1,076 | -3.84% | 1,696,900 | 1151億3552万 | -17.61% | 16.69 | 1.98 |
| 04/10 | 1,146 | 1,155 | 1,109 | 1,119 | -4.85% | 2,027,100 | 1197億3666万 | -15.1% | 17.36 | 2.06 |
| 04/09 | 1,192 | 1,198 | 1,155 | 1,176 | -3.69% | 369,500 | 1258億3585万 | -11.38% | 18.24 | 2.17 |
| 04/08 | 1,192 | 1,230 | 1,188 | 1,221 | +5.44% | 371,500 | 1306億5100万 | -8.47% | 18.94 | 2.25 |
| 04/07 | 1,160 | 1,182 | 1,130 | 1,158 | -6.23% | 562,800 | 1239億979万 | -13.52% | 17.96 | 2.14 |
| 04/04 | 1,216 | 1,246 | 1,216 | 1,235 | -1.91% | 420,400 | 1321億4904万 | -8.25% | 19.16 | 2.28 |
| 04/03 | 1,250 | 1,270 | 1,246 | 1,259 | -2.7% | 417,200 | 1347億1712万 | -6.88% | 19.53 | 2.32 |
| 04/02 | 1,300 | 1,301 | 1,276 | 1,294 | +0.15% | 541,200 | 1384億6224万 | -4.57% | 20.07 | 2.39 |
| 04/01 | 1,311 | 1,334 | 1,292 | 1,292 | -1.22% | 507,800 | 1382億4823万 | -4.93% | 20.04 | 2.38 |
| 03/31 | 1,340 | 1,342 | 1,308 | 1,308 | -4.46% | 655,300 | 1399億6028万 | -4.04% | 20.29 | 2.41 |
| 03/28 | 1,375 | 1,381 | 1,364 | 1,369 | -0.44% | 313,800 | 1464億8748万 | +0.22% | 21.24 | 2.52 |
| 03/27 | 1,355 | 1,378 | 1,353 | 1,375 | +0.29% | 431,600 | 1471億2950万 | +0.51% | 21.33 | 2.54 |
| 03/26 | 1,360 | 1,378 | 1,353 | 1,371 | +0.96% | 486,600 | 1467億149万 | 0% | 21.27 | 2.53 |
| 03/25 | 1,351 | 1,364 | 1,345 | 1,358 | +0.37% | 400,200 | 1453億1045万 | -1.09% | 21.07 | 2.5 |
| 03/24 | 1,367 | 1,370 | 1,352 | 1,353 | -0.73% | 343,700 | 1447億7543万 | -1.74% | 20.99 | 2.5 |
| 03/21 | 1,358 | 1,368 | 1,344 | 1,363 | -1.66% | 1,395,700 | 1458億4546万 | -1.16% | 21.14 | 2.51 |
| 03/19 | 1,384 | 1,391 | 1,374 | 1,386 | 0% | 316,800 | 1483億654万 | +0.51% | 21.5 | 2.56 |
| 03/18 | 1,375 | 1,394 | 1,363 | 1,386 | +1.61% | 393,700 | 1483億654万 | +0.58% | 21.5 | 2.56 |
| 03/17 | 1,386 | 1,388 | 1,364 | 1,364 | -0.51% | 452,200 | 1459億5246万 | -0.87% | 21.16 | 2.52 |
| 03/14 | 1,350 | 1,372 | 1,350 | 1,371 | +0.37% | 403,800 | 1467億149万 | -0.36% | 21.27 | 2.53 |
| 03/13 | 1,364 | 1,375 | 1,354 | 1,366 | +0.07% | 442,400 | 1461億6647万 | -0.73% | 21.19 | 2.52 |
| 03/12 | 1,361 | 1,373 | 1,355 | 1,365 | 0% | 266,600 | 1460億5947万 | -0.8% | 21.17 | 2.52 |
| 03/11 | 1,364 | 1,367 | 1,343 | 1,365 | -0.36% | 358,200 | 1460億5947万 | -0.94% | 21.17 | 2.52 |
| 03/10 | 1,357 | 1,370 | 1,341 | 1,370 | +1.26% | 273,800 | 1465億9448万 | -0.8% | 21.25 | 2.53 |
| 03/07 | 1,358 | 1,360 | 1,342 | 1,353 | -1.89% | 324,700 | 1447億7543万 | -2.31% | 20.99 | 2.5 |
| 03/06 | 1,360 | 1,380 | 1,360 | 1,379 | +2.53% | 361,100 | 1475億5751万 | -0.79% | 21.39 | 2.54 |
| 03/05 | 1,338 | 1,351 | 1,335 | 1,345 | +0.67% | 383,200 | 1439億1940万 | -3.52% | 20.86 | 2.48 |
| 03/04 | 1,349 | 1,352 | 1,332 | 1,336 | -1.33% | 352,200 | 1429億5637万 | -4.57% | 20.72 | 2.46 |
| 03/03 | 1,349 | 1,358 | 1,340 | 1,354 | +0.82% | 316,100 | 1448億8243万 | -3.7% | 21 | 2.5 |
| 02/28 | 1,368 | 1,368 | 1,331 | 1,343 | -2.18% | 550,500 | 1437億540万 | -4.82% | 20.83 | 2.48 |
| 02/27 | 1,353 | 1,373 | 1,350 | 1,373 | +0.51% | 412,200 | 1469億1549万 | -3.11% | 21.3 | 2.53 |
| 02/26 | 1,371 | 1,394 | 1,357 | 1,366 | -0.51% | 672,500 | 1461億6647万 | -3.87% | 21.19 | 2.52 |
| 02/25 | 1,366 | 1,380 | 1,354 | 1,373 | -0.72% | 737,900 | 1469億1549万 | -3.72% | 21.3 | 2.53 |
| 02/21 | 1,380 | 1,386 | 1,362 | 1,383 | -0.43% | 560,200 | 1479億8553万 | -3.29% | 21.45 | 2.55 |
| 02/20 | 1,408 | 1,409 | 1,383 | 1,389 | -2.05% | 559,800 | 1486億2755万 | -3% | 21.55 | 2.56 |
| 02/19 | 1,435 | 1,439 | 1,418 | 1,418 | -1.94% | 431,600 | 1517億3064万 | -1.18% | 22 | 2.61 |
| 02/18 | 1,438 | 1,457 | 1,434 | 1,446 | +1.83% | 337,500 | 1547億2673万 | +0.49% | 22.43 | 2.67 |
| 02/17 | 1,448 | 1,455 | 1,416 | 1,420 | -2.27% | 606,700 | 1519億4465万 | -1.66% | 22.03 | 2.62 |
| 02/14 | 1,412 | 1,459 | 1,405 | 1,453 | +4.01% | 879,200 | 1554億7576万 | +0.14% | 22.54 | 2.68 |
| 02/13 | 1,362 | 1,399 | 1,360 | 1,397 | +2.49% | 558,700 | 1494億8357万 | -4.84% | 21.67 | 2.58 |
| 02/12 | 1,363 | 1,364 | 1,356 | 1,363 | 0% | 501,800 | 1458億4546万 | -8.28% | 21.14 | 2.51 |
| 02/10 | 1,350 | 1,385 | 1,348 | 1,363 | +0.96% | 573,100 | 1458億4546万 | -9.38% | 21.14 | 2.51 |
| 02/07 | 1,357 | 1,364 | 1,346 | 1,350 | -0.88% | 646,000 | 1444億5442万 | -11.3% | 20.94 | 2.49 |
| 02/06 | 1,358 | 1,368 | 1,357 | 1,362 | -0.15% | 503,400 | 1457億3846万 | -11.62% | 21.13 | 2.51 |
| 02/05 | 1,380 | 1,385 | 1,359 | 1,364 | -1.3% | 550,000 | 1459億5246万 | -12.45% | 21.16 | 2.52 |
| 02/04 | 1,407 | 1,415 | 1,382 | 1,382 | -1% | 619,100 | 1478億7852万 | -12.25% | 21.44 | 2.55 |
| 02/03 | 1,430 | 1,436 | 1,393 | 1,396 | -3.52% | 874,000 | 1493億7657万 | -12.31% | 21.66 | 2.57 |
| 01/31 | 1,462 | 1,464 | 1,445 | 1,447 | -1.7% | 726,400 | 1548億3374万 | -10.01% | 22.45 | 2.67 |
| 01/30 | 1,470 | 1,484 | 1,453 | 1,472 | -0.2% | 581,600 | 1575億882万 | -9.19% | 22.83 | 2.71 |
| 01/29 | 1,480 | 1,499 | 1,473 | 1,475 | -0.34% | 538,600 | 1578億2983万 | -9.62% | 22.88 | 2.72 |
| 01/28 | 1,483 | 1,486 | 1,471 | 1,480 | -0.4% | 419,800 | 1583億6484万 | -10.03% | 22.96 | 2.73 |
| 01/27 | 1,510 | 1,513 | 1,477 | 1,486 | -1.13% | 565,200 | 1590億686万 | -10.32% | 23.05 | 2.74 |
| 01/24 | 1,475 | 1,517 | 1,472 | 1,503 | +1.9% | 353,400 | 1608億2592万 | -9.95% | 23.31 | 2.77 |
| 01/23 | 1,495 | 1,510 | 1,475 | 1,475 | -0.87% | 455,300 | 1578億2983万 | -12.25% | 22.88 | 2.72 |
| 01/22 | 1,487 | 1,505 | 1,485 | 1,488 | +0.13% | 508,600 | 1592億2087万 | -12.16% | 23.08 | 2.74 |
| 01/21 | 1,487 | 1,493 | 1,454 | 1,486 | +0.41% | 602,800 | 1590億686万 | -12.95% | 23.05 | 2.74 |
| 01/20 | 1,478 | 1,497 | 1,463 | 1,480 | +0.68% | 591,800 | 1583億6484万 | -13.9% | 22.96 | 2.73 |
| 01/17 | 1,435 | 1,482 | 1,428 | 1,470 | +1.73% | 891,500 | 1572億9481万 | -15.13% | 22.8 | 2.71 |
| 01/16 | 1,460 | 1,470 | 1,439 | 1,445 | -1.43% | 1,029,900 | 1546億1973万 | -17.19% | 22.42 | 2.66 |
| 01/15 | 1,502 | 1,503 | 1,466 | 1,466 | -2.79% | 1,013,800 | 1568億6680万 | -16.56% | 22.74 | 2.7 |
| 01/14 | 1,530 | 1,533 | 1,508 | 1,508 | -3.46% | 920,100 | 1613億6094万 | -14.66% | 23.39 | 2.78 |
| 01/10 | 1,595 | 1,596 | 1,558 | 1,562 | -2.68% | 1,211,400 | 1671億3911万 | -12.05% | 24.23 | 2.88 |
| 01/09 | 1,693 | 1,693 | 1,600 | 1,605 | -14.63% | 2,302,200 | 1717億4025万 | -9.98% | 24.9 | 2.96 |
| 01/08 | 1,840 | 1,889 | 1,834 | 1,880 | +1.62% | 546,100 | 2011億6616万 | +5.15% | 29.16 | 3.47 |
| 01/07 | 1,846 | 1,892 | 1,842 | 1,850 | +2.89% | 475,700 | 1979億5606万 | +3.87% | 28.7 | 3.41 |
| 01/06 | 1,823 | 1,823 | 1,796 | 1,798 | -0.55% | 402,600 | 1923億9189万 | +1.24% | 27.89 | 3.32 |
| 2024 | ||||||||||
| 12/30 | 1,815 | 1,825 | 1,791 | 1,808 | -1.04% | 345,400 | 1934億6192万 | +1.92% | 28.05 | 3.33 |
| 12/27 | 1,804 | 1,827 | 1,799 | 1,827 | +1.67% | 239,200 | 1954億9498万 | +3.16% | 28.34 | 3.37 |
| 12/26 | 1,789 | 1,804 | 1,786 | 1,797 | +0.62% | 172,400 | 1922億8488万 | +1.64% | 27.88 | 3.31 |
| 12/25 | 1,791 | 1,792 | 1,774 | 1,786 | -0.78% | 153,200 | 1911億785万 | +1.13% | 27.7 | 3.29 |
| 12/24 | 1,795 | 1,806 | 1,792 | 1,800 | +0.28% | 115,700 | 1926億589万 | +1.98% | 27.92 | 3.32 |
| 12/23 | 1,790 | 1,802 | 1,783 | 1,795 | +1.01% | 235,700 | 1920億7088万 | +1.76% | 27.84 | 3.31 |
| 12/20 | 1,775 | 1,788 | 1,771 | 1,777 | +0.97% | 391,100 | 1901億4482万 | +0.79% | 27.57 | 3.28 |
| 12/19 | 1,768 | 1,779 | 1,757 | 1,760 | -1.23% | 165,800 | 1883億2576万 | -0.23% | 27.3 | 3.25 |
| 12/18 | 1,790 | 1,802 | 1,782 | 1,782 | +0.06% | 158,000 | 1906億7983万 | +1.02% | 27.64 | 3.29 |
| 12/17 | 1,792 | 1,792 | 1,776 | 1,781 | -0.56% | 146,500 | 1905億7283万 | +0.85% | 27.63 | 3.28 |
| 12/16 | 1,809 | 1,809 | 1,785 | 1,791 | -1.21% | 203,700 | 1916億4286万 | +1.3% | 27.78 | 3.3 |
| 12/13 | 1,786 | 1,828 | 1,782 | 1,813 | +1% | 262,600 | 1939億9694万 | +2.43% | 28.12 | 3.34 |
| 12/12 | 1,820 | 1,835 | 1,795 | 1,795 | -0.77% | 283,800 | 1920億7088万 | +1.3% | 27.84 | 3.31 |
| 12/11 | 1,800 | 1,811 | 1,798 | 1,809 | +0.5% | 171,000 | 1935億6892万 | +1.92% | 28.06 | 3.34 |
| 12/10 | 1,832 | 1,835 | 1,800 | 1,800 | -0.28% | 243,500 | 1926億589万 | +1.18% | 27.92 | 3.32 |
| 12/09 | 1,795 | 1,818 | 1,793 | 1,805 | +1.18% | 289,100 | 1931億4091万 | +1.35% | 28 | 3.33 |
| 12/06 | 1,747 | 1,791 | 1,747 | 1,784 | +2.53% | 326,100 | 1908億9384万 | +0.11% | 27.67 | 3.29 |
| 12/05 | 1,721 | 1,745 | 1,711 | 1,740 | +1.4% | 300,600 | 1861億8570万 | -2.41% | 26.99 | 3.21 |
| 12/04 | 1,735 | 1,735 | 1,706 | 1,716 | -1.27% | 223,900 | 1836億1762万 | -3.97% | 26.62 | 3.16 |
| 12/03 | 1,732 | 1,754 | 1,725 | 1,738 | +0.4% | 295,200 | 1859億7169万 | -2.96% | 26.96 | 3.2 |
| 12/02 | 1,725 | 1,738 | 1,722 | 1,731 | +0.29% | 220,300 | 1852億2267万 | -3.46% | 26.85 | 3.19 |
| 11/29 | 1,723 | 1,733 | 1,715 | 1,726 | +0.17% | 154,900 | 1846億8765万 | -3.74% | 26.77 | 3.25 |
| 11/28 | 1,722 | 1,734 | 1,716 | 1,723 | +0.41% | 120,300 | 1843億6664万 | -3.96% | 26.73 | 3.24 |
| 11/27 | 1,737 | 1,737 | 1,714 | 1,716 | -1.66% | 145,600 | 1836億1762万 | -4.35% | 26.62 | 3.23 |
| 11/26 | 1,732 | 1,747 | 1,728 | 1,745 | +0.4% | 97,500 | 1867億2071万 | -2.79% | 27.07 | 3.28 |
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 8月期 | 343 3,090 4/2 | 282 2,540 11/29 | 992,700 110,300 8/30 | 365億5779万 | 300億5074万 | +9.12% 4/2 | -6.63% 5/24 |
| 2013年 8月期 | 429 3,860 5/14 | 296 2,660 9/12 | 1,612,800 179,200 5/14 | 456億6766万 | 314億7046万 | +12.56% 5/20 | -8.26% 6/11 |
| 2014年 8月期 | 678 6,100 7/9 | 361 3,250 9/6 | 762,300 84,700 4/15 | 724億6190万 | 384億5075万 | +14.48% 4/15 | -5.86% 2/6 |
| 2015年 8月期 | 1,070 9,630 4/7 | 627 5,640 10/16 5,640 9/4 | 2,448,000 272,000 4/28 | 1143億9477万 | 669億9756万 | +17.33% 4/6 | -13.18% 9/8 |
| 2016年 8月期 | 910 2,730 9/1 | 503 1,508 2/12 | 2,576,100 858,700 4/27 | 972億8901万 | 537億4059万 | +17.74% 7/19 | -21.62% 1/21 |
| 2017年 8月期 | 1,060 3,180 5/16 | 679 2,038 9/5 | 1,395,600 465,200 7/7 | 1133億2566万 | 726億2820万 | +16.57% 12/16 | -9.64% 7/18 |
| 2018年 8月期 | 1,813 5,440 6/11 | 846 2,539 9/5 | 2,123,400 707,800 10/11 | 1938億6528万 | 904億8234万 | +16.15% 10/12 | -7.79% 8/20 |
| 2019年 8月期 | 2,713 8,140 7/29 | 1,290 3,870 1/4 | 2,207,700 735,900 7/5 | 2900億8518万 | 1379億1519万 | +13.9% 4/17 | -20.6% 12/25 |
| 2020年 8月期 | 3,210 12/30 12/27 他2件 | 1,793 3/13 | 1,441,200 3/19 | 3431億8431万 | 1916億9142万 | +16.12% 3/27 | -24.11% 3/13 |
| 2021年 8月期 | 3,030 1/14 | 2,148 8/27 | 512,800 4/9 | 3239億4033万 | 2296億4482万 | +10.79% 1/14 | -11.47% 2/26 |
| 2022年 8月期 | 2,360 9/7 | 1,290 6/20 | 1,578,200 7/11 | 2523億996万 | 1379億1519万 | +16.34% 7/11 | -14.08% 3/14 |
| 2023年 8月期 | 2,362 11/24 | 1,603 7/7 | 3,939,900 10/12 | 2525億2378万 | 1714億9134万 | +16.64% 10/12 | -14.55% 1/16 |
| 2024年 8月期 | 2,410 1/15 | 1,752 8/5 | 1,624,500 4/9 | 2578億2541万 | 1874億6974万 | +10.84% 10/24 | -14.13% 8/5 |
| 最新 | 1,161 2025/4/24 | 644,600 | 1242億3080万 | -3.89% 1,208 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/04/24 vs 2024/12/30
- -36%（0.64倍）
- 過去安値
282円（2011/11/29） - 311%（4.11倍）
1,161円（4/24）