株価チャート
株価
6/6
- 前日 (6/5)
- 1,604
- 始値
- 1,610
- 高値
- 1,615
- 安値
- 1,600
- 終値 +0.19%
- 1,607
- 出来高 -23.62%
- 132,900
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,601 - 株価（25日）
移動平均値 - -0.06%
1,608 - 出来高（5日）
移動平均値 - -24.46%
175,940
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 1,610 | 1,615 | 1,600 | 1,607 | +0.19% | 132,900 | 863億1794万 | -0.06% | 13.58 | 2.95 |
| 06/05 | 1,600 | 1,631 | 1,600 | 1,604 | -0.31% | 174,000 | 861億5680万 | -0.37% | 13.56 | 2.94 |
| 06/04 | 1,602 | 1,616 | 1,601 | 1,609 | +0.88% | 123,900 | 864億2536万 | -0.31% | 13.6 | 2.95 |
| 06/03 | 1,592 | 1,609 | 1,585 | 1,595 | +0.19% | 277,400 | 856億7337万 | -1.42% | 13.48 | 2.93 |
| 06/02 | 1,590 | 1,600 | 1,585 | 1,592 | -1.3% | 171,500 | 855億1223万 | -1.91% | 13.45 | 2.92 |
| 05/30 | 1,600 | 1,629 | 1,591 | 1,613 | +0.56% | 311,800 | 866億4022万 | -0.8% | 13.63 | 2.96 |
| 05/29 | 1,580 | 1,606 | 1,575 | 1,604 | +2.17% | 241,000 | 861億5680万 | -1.41% | 13.56 | 2.94 |
| 05/28 | 1,580 | 1,587 | 1,569 | 1,570 | +0.26% | 367,600 | 843億3053万 | -3.56% | 13.27 | 2.88 |
| 05/27 | 1,560 | 1,578 | 1,557 | 1,566 | +0.38% | 237,100 | 841億1567万 | -4.04% | 13.23 | 2.87 |
| 05/26 | 1,562 | 1,576 | 1,557 | 1,560 | -0.89% | 200,200 | 837億9339万 | -4.53% | 13.18 | 2.86 |
| 05/23 | 1,573 | 1,593 | 1,571 | 1,574 | +0.06% | 306,600 | 845億4538万 | -3.73% | 13.3 | 2.89 |
| 05/22 | 1,567 | 1,591 | 1,567 | 1,573 | 0% | 188,600 | 844億9167万 | -3.85% | 13.29 | 2.89 |
| 05/21 | 1,579 | 1,596 | 1,571 | 1,573 | +0.13% | 244,600 | 844億9167万 | -3.85% | 13.29 | 2.89 |
| 05/20 | 1,593 | 1,606 | 1,568 | 1,571 | -1.19% | 215,100 | 843億8424万 | -3.97% | 13.28 | 2.88 |
| 05/19 | 1,613 | 1,620 | 1,586 | 1,590 | -2.27% | 304,900 | 854億480万 | -2.81% | 13.44 | 2.92 |
| 05/16 | 1,624 | 1,634 | 1,620 | 1,627 | 0% | 234,400 | 873億9221万 | -0.37% | 13.75 | 2.99 |
| 05/15 | 1,652 | 1,660 | 1,625 | 1,627 | -2.57% | 169,300 | 873億9221万 | -0.18% | 13.75 | 2.99 |
| 05/14 | 1,652 | 1,670 | 1,639 | 1,670 | +0.97% | 151,600 | 897億190万 | +2.9% | 14.11 | 3.06 |
| 05/13 | 1,661 | 1,667 | 1,626 | 1,654 | +1.16% | 215,600 | 888億4248万 | +2.16% | 13.98 | 3.03 |
| 05/12 | 1,630 | 1,642 | 1,622 | 1,635 | +0.25% | 196,300 | 878億2192万 | +1.05% | 13.82 | 3 |
| 05/09 | 1,649 | 1,649 | 1,614 | 1,631 | +1.37% | 290,500 | 876億707万 | +0.74% | 13.78 | 2.99 |
| 05/08 | 1,631 | 1,645 | 1,595 | 1,609 | -1.41% | 256,800 | 864億2536万 | -0.74% | 13.6 | 2.95 |
| 05/07 | 1,633 | 1,647 | 1,630 | 1,632 | +0.18% | 249,100 | 876億6078万 | +0.43% | 13.79 | 2.99 |
| 05/02 | 1,662 | 1,665 | 1,609 | 1,629 | -2.98% | 357,100 | 874億9964万 | -0.12% | 13.77 | 2.99 |
| 05/01 | 1,650 | 1,685 | 1,650 | 1,679 | +0.42% | 173,700 | 901億8532万 | +2.57% | 14.19 | 3.08 |
| 04/30 | 1,687 | 1,690 | 1,649 | 1,672 | -1.42% | 296,000 | 898億933万 | +1.83% | 14.13 | 3.07 |
| 04/28 | 1,680 | 1,704 | 1,665 | 1,696 | -1.4% | 864,900 | 910億9846万 | +2.98% | 14.33 | 3.11 |
| 04/25 | 1,713 | 1,728 | 1,686 | 1,720 | +1.3% | 297,500 | 923億8759万 | +4.18% | 14.54 | 3.16 |
| 04/24 | 1,690 | 1,714 | 1,684 | 1,698 | +1.86% | 299,600 | 912億588万 | +2.66% | 14.35 | 3.12 |
| 04/23 | 1,673 | 1,679 | 1,664 | 1,667 | +1.71% | 231,300 | 895億4076万 | +0.48% | 14.09 | 3.06 |
| 04/22 | 1,626 | 1,649 | 1,622 | 1,639 | +0.43% | 185,400 | 880億3678万 | -1.56% | 13.85 | 3.01 |
| 04/21 | 1,650 | 1,663 | 1,625 | 1,632 | -2.04% | 127,800 | 876億6078万 | -2.33% | 13.79 | 2.99 |
| 04/18 | 1,626 | 1,678 | 1,623 | 1,666 | +3.16% | 242,900 | 894億8705万 | -0.72% | 14.08 | 3.06 |
| 04/17 | 1,578 | 1,625 | 1,576 | 1,615 | +1.38% | 168,200 | 867億4765万 | -4.04% | 13.65 | 2.96 |
| 04/16 | 1,591 | 1,598 | 1,576 | 1,593 | -0.25% | 154,000 | 855億6594万 | -5.8% | 13.46 | 2.92 |
| 04/15 | 1,576 | 1,597 | 1,575 | 1,597 | +1.14% | 92,700 | 857億8080万 | -6.06% | 13.5 | 2.93 |
| 04/14 | 1,590 | 1,599 | 1,574 | 1,579 | +0.57% | 193,800 | 848億1395万 | -7.61% | 13.34 | 2.9 |
| 04/11 | 1,562 | 1,570 | 1,502 | 1,570 | -0.63% | 200,700 | 843億3053万 | -8.67% | 13.27 | 2.88 |
| 04/10 | 1,611 | 1,611 | 1,562 | 1,580 | +4.71% | 187,800 | 848億6767万 | -8.72% | 13.35 | 2.9 |
| 04/09 | 1,520 | 1,527 | 1,483 | 1,509 | -2.39% | 282,800 | 810億5399万 | -13.33% | 12.75 | 2.77 |
| 04/08 | 1,517 | 1,556 | 1,507 | 1,546 | +6.04% | 219,200 | 830億4140万 | -11.91% | 13.06 | 2.84 |
| 04/07 | 1,461 | 1,497 | 1,428 | 1,458 | -6.72% | 371,100 | 783億1459万 | -17.44% | 12.32 | 2.68 |
| 04/04 | 1,588 | 1,591 | 1,540 | 1,563 | -3.99% | 369,400 | 839億5453万 | -12.24% | 13.21 | 2.87 |
| 04/03 | 1,611 | 1,641 | 1,605 | 1,628 | -2.28% | 462,500 | 874億4592万 | -9.2% | 13.76 | 2.99 |
| 04/02 | 1,692 | 1,695 | 1,664 | 1,666 | -1.54% | 226,500 | 894億8705万 | -7.6% | 14.08 | 3.06 |
| 04/01 | 1,713 | 1,717 | 1,684 | 1,692 | -0.41% | 256,700 | 908億8360万 | -6.62% | 14.3 | 3.1 |
| 03/31 | 1,760 | 1,766 | 1,699 | 1,699 | -4.28% | 355,500 | 912億5960万 | -6.6% | 14.36 | 3.12 |
| 03/28 | 1,784 | 1,793 | 1,771 | 1,775 | -0.84% | 217,900 | 953億4184万 | -2.9% | 15 | 3.26 |
| 03/27 | 1,794 | 1,804 | 1,785 | 1,790 | -0.67% | 212,200 | 961億4755万 | -2.45% | 15.13 | 3.28 |
| 03/26 | 1,802 | 1,805 | 1,790 | 1,802 | +0.17% | 206,400 | 967億9211万 | -2.12% | 15.23 | 3.31 |
| 03/25 | 1,801 | 1,806 | 1,779 | 1,799 | +0.56% | 163,200 | 966億3097万 | -2.6% | 15.2 | 3.3 |
| 03/24 | 1,803 | 1,804 | 1,778 | 1,789 | -0.78% | 225,000 | 960億9383万 | -3.51% | 15.12 | 3.28 |
| 03/21 | 1,815 | 1,819 | 1,803 | 1,803 | -1.04% | 307,900 | 968億4582万 | -3.17% | 15.24 | 3.31 |
| 03/19 | 1,805 | 1,827 | 1,802 | 1,822 | +0.83% | 200,000 | 978億6639万 | -2.51% | 15.4 | 3.34 |
| 03/18 | 1,810 | 1,829 | 1,802 | 1,807 | +0.11% | 241,700 | 970億6068万 | -3.73% | 15.27 | 3.31 |
| 03/17 | 1,802 | 1,813 | 1,795 | 1,805 | +0.61% | 180,000 | 969億5325万 | -4.35% | 15.25 | 3.31 |
| 03/14 | 1,767 | 1,805 | 1,762 | 1,794 | -0.33% | 216,300 | 963億6240万 | -5.38% | 15.16 | 3.29 |
| 03/13 | 1,800 | 1,821 | 1,794 | 1,800 | -0.77% | 251,300 | 966億8468万 | -5.41% | 15.21 | 3.3 |
| 03/12 | 1,820 | 1,826 | 1,804 | 1,814 | +0.22% | 255,600 | 974億3668万 | -5.08% | 15.33 | 3.33 |
| 03/11 | 1,818 | 1,833 | 1,796 | 1,810 | -0.88% | 348,200 | 972億2182万 | -5.73% | 15.3 | 3.32 |
| 03/10 | 1,845 | 1,845 | 1,823 | 1,826 | -0.76% | 182,100 | 980億8124万 | -5.58% | 15.43 | 3.35 |
| 03/07 | 1,840 | 1,847 | 1,822 | 1,840 | -0.59% | 228,300 | 988億3323万 | -5.45% | 15.55 | 3.37 |
| 03/06 | 1,855 | 1,865 | 1,828 | 1,851 | +0.49% | 209,600 | 994億2408万 | -5.46% | 15.64 | 3.4 |
| 03/05 | 1,826 | 1,851 | 1,820 | 1,842 | 0% | 171,300 | 989億4066万 | -6.5% | 15.57 | 3.38 |
| 03/04 | 1,820 | 1,845 | 1,818 | 1,842 | -0.05% | 189,800 | 989億4066万 | -7.11% | 15.57 | 3.38 |
| 03/03 | 1,838 | 1,853 | 1,832 | 1,843 | +0.71% | 115,700 | 989億9437万 | -7.62% | 15.57 | 3.38 |
| 02/28 | 1,852 | 1,856 | 1,828 | 1,830 | -1.61% | 212,800 | 982億9610万 | -8.82% | 15.46 | 3.36 |
| 02/27 | 1,880 | 1,888 | 1,860 | 1,860 | -0.91% | 151,900 | 999億751万 | -7.88% | 15.72 | 3.41 |
| 02/26 | 1,880 | 1,889 | 1,853 | 1,877 | -0.16% | 151,300 | 1008億2064万 | -7.58% | 15.86 | 3.44 |
| 02/25 | 1,880 | 1,893 | 1,872 | 1,880 | -0.27% | 171,300 | 1009億8178万 | -7.93% | 15.89 | 3.45 |
| 02/21 | 1,914 | 1,914 | 1,882 | 1,885 | -1.82% | 207,500 | 1012億5035万 | -8.14% | 15.93 | 3.46 |
| 02/20 | 1,945 | 1,950 | 1,906 | 1,920 | -1.49% | 136,100 | 1031億3033万 | -6.89% | 16.23 | 3.52 |
| 02/19 | 1,935 | 1,949 | 1,920 | 1,949 | +0.46% | 121,900 | 1046億8803万 | -5.85% | 16.47 | 3.57 |
| 02/18 | 1,939 | 1,945 | 1,916 | 1,940 | -0.56% | 169,500 | 1042億460万 | -6.6% | 16.39 | 3.56 |
| 02/17 | 1,971 | 1,977 | 1,949 | 1,951 | -1.17% | 144,000 | 1047億9545万 | -6.52% | 16.49 | 3.58 |
| 02/14 | 1,976 | 1,988 | 1,968 | 1,974 | -0.1% | 129,400 | 1060億3087万 | -5.82% | 16.68 | 3.62 |
| 02/13 | 2,001 | 2,015 | 1,976 | 1,976 | -1.1% | 123,900 | 1061億3830万 | -6.17% | 16.7 | 3.62 |
| 02/12 | 2,040 | 2,042 | 1,981 | 1,998 | -1.19% | 150,300 | 1073億2000万 | -5.53% | 16.88 | 3.66 |
| 02/10 | 2,040 | 2,072 | 2,018 | 2,022 | -0.98% | 125,100 | 1086億913万 | -4.8% | 17.09 | 3.71 |
| 02/07 | 2,023 | 2,079 | 2,022 | 2,042 | +0.94% | 110,500 | 1096億8340万 | -4.27% | 17.26 | 3.75 |
| 02/06 | 1,969 | 2,033 | 1,965 | 2,023 | +2.53% | 143,300 | 1086億6284万 | -5.56% | 17.1 | 3.71 |
| 02/05 | 2,012 | 2,026 | 1,973 | 1,973 | -1.55% | 134,500 | 1059億7716万 | -8.23% | 16.67 | 3.62 |
| 02/04 | 2,042 | 2,068 | 2,000 | 2,004 | -1.28% | 342,700 | 1076億4228万 | -7.22% | 16.94 | 3.68 |
| 02/03 | 2,111 | 2,116 | 2,020 | 2,030 | -6.02% | 319,500 | 1090億3884万 | -6.37% | 17.16 | 3.72 |
| 01/31 | 2,170 | 2,183 | 2,158 | 2,160 | +0.75% | 200,700 | 1160億2162万 | -0.78% | 18.25 | 3.96 |
| 01/30 | 2,151 | 2,151 | 2,116 | 2,144 | +0.47% | 146,100 | 1151億6220万 | -1.65% | 18.12 | 3.93 |
| 01/29 | 2,161 | 2,172 | 2,134 | 2,134 | -1.07% | 103,800 | 1146億2506万 | -2.24% | 18.03 | 3.91 |
| 01/28 | 2,150 | 2,172 | 2,143 | 2,157 | -0.37% | 160,100 | 1158億6048万 | -1.42% | 18.23 | 3.96 |
| 01/27 | 2,167 | 2,180 | 2,147 | 2,165 | +1.22% | 118,700 | 1162億9019万 | -1.19% | 18.3 | 3.97 |
| 01/24 | 2,140 | 2,176 | 2,127 | 2,139 | +0.19% | 147,600 | 1148億9363万 | -2.6% | 18.08 | 3.92 |
| 01/23 | 2,135 | 2,146 | 2,117 | 2,135 | -0.37% | 106,100 | 1146億7878万 | -3.04% | 18.04 | 3.92 |
| 01/22 | 2,160 | 2,161 | 2,128 | 2,143 | -0.79% | 107,300 | 1151億849万 | -3.03% | 18.11 | 3.93 |
| 01/21 | 2,155 | 2,169 | 2,139 | 2,160 | +0.93% | 138,700 | 1160億2162万 | -2.61% | 18.25 | 3.96 |
| 01/20 | 2,150 | 2,161 | 2,134 | 2,140 | +0.61% | 120,500 | 1149億4735万 | -3.82% | 18.08 | 3.93 |
| 01/17 | 2,138 | 2,149 | 2,111 | 2,127 | -0.47% | 110,100 | 1142億4907万 | -4.79% | 17.97 | 3.9 |
| 01/16 | 2,170 | 2,189 | 2,137 | 2,137 | +0.33% | 134,000 | 1147億8621万 | -4.77% | 18.06 | 3.92 |
| 01/15 | 2,131 | 2,151 | 2,100 | 2,130 | -0.05% | 167,300 | 1144億1021万 | -5.54% | 18 | 3.91 |
| 01/14 | 2,150 | 2,158 | 2,099 | 2,131 | -2.2% | 138,700 | 1144億6392万 | -5.92% | 18.01 | 3.91 |
| 01/10 | 2,170 | 2,192 | 2,159 | 2,179 | -0.18% | 109,700 | 1170億4218万 | -4.26% | 18.41 | 4 |
| 01/09 | 2,189 | 2,203 | 2,180 | 2,183 | -1.36% | 117,000 | 1172億5704万 | -4.46% | 18.45 | 4 |
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 | 548 2,190 7/9 | 320 1,281 9/30 | 1,031,600 257,900 7/29 | - | - | +11.12% 3/4 | -37.41% 10/28 |
| 2009年 9月期 | 335 1,340 10/2 1,340 10/1 | 178 711 10/28 | 610,400 152,600 10/27 | - | - | +13.88% 1/7 | -15.7% 12/4 |
| 2010年 9月期 | 250 1,000 1/4 | 198 791 9/28 | 262,000 65,500 4/30 | - | - | +6.22% 12/30 | -9.42% 11/4 |
| 2011年 9月期 | 200 800 10/15 800 10/14 他2件 | 133 532 6/17 | 202,000 50,500 3/14 | 116億1792万 | 77億2591万 | +6.83% 7/6 | -15.19% 3/16 |
| 2012年 9月期 | 158 630 3/30 | 103 410 8/16 | 97,200 24,300 3/5 | 91億4911万 | 59億5418万 | +11.93% 3/30 | -16.52% 8/1 |
| 2013年 9月期 | 258 1,030 4/24 | 104 417 11/15 417 11/8 | 512,800 128,200 1/28 | 149億5807万 | 60億5584万 | +19.6% 4/23 | -14.65% 6/25 |
| 2014年 9月期 | 497 1,988 9/25 | 222 888 10/17 | 1,158,400 289,600 11/14 | 273億7953万 | 128億9589万 | +23.1% 12/27 | -13.05% 10/16 |
| 2015年 9月期 | 590 2,360 7/29 | 380 1,521 10/16 1,520 10/14 | 579,200 144,800 11/14 | 325億286万 | 209億4782万 | +12.9% 11/4 | -13.48% 8/25 |
| 2016年 9月期 | 675 2,700 12/2 | 366 1,463 6/28 | 1,887,200 471,800 11/27 | 371億8548万 | 201億4902万 | +19.6% 11/30 | -18.82% 1/21 |
| 2017年 9月期 | 883 3,530 9/22 | 427 1,708 11/9 | 984,000 246,000 4/27 | 486億1657万 | 235億2325万 | +22.25% 2/6 | -6.27% 5/22 |
| 2018年 9月期 | 1,375 5,500 12/22 | 813 3,250 10/6 | 1,069,600 267,400 1/29 | 757億4820万 | 447億6030万 | +18.97% 11/8 | -12.08% 10/25 |
| 2019年 9月期 | 1,258 5,030 5/7 | 833 3,330 1/17 | 678,800 169,700 5/7 | 1385億5034万 | 917億2418万 | +12.8% 3/22 | -18.68% 12/26 |
| 2020年 9月期 | 1,868 3,735 9/18 | 813 3,250 3/17 | 509,400 254,700 4/28 | 1002億5882万 | 895億2060万 | +15.44% 5/12 | -30.26% 3/13 |
| 2021年 9月期 | 2,705 5,410 9/14 | 1,518 3,035 10/27 | 905,600 452,800 7/29 | 1452億9560万 | 814億6868万 | +12.29% 12/2 | -12.11% 5/13 |
| 2022年 9月期 | 2,995 5,990 8/4 | 1,885 3,770 3/14 | 966,800 483,400 1/27 | 1608億7257万 | 1012億5035万 | +10.42% 3/30 | -12.51% 3/14 |
| 2023年 9月期 | 2,955 5,910 11/16 | 2,277 9/29 | 1,875,000 7/31 | 1587億2403万 | 1223億613万 | +7.95% 3/8 | -10.92% 10/30 |
| 2024年 9月期 | 2,367 8/28 | 1,783 12/14 | 3,717,700 11/15 | 1271億4036万 | 957億7155万 | +10.34% 8/1 | -10.65% 5/2 |
| 最新 | 1,607 2025/6/6 | 132,900 | 863億1794万 | -0.06% 1,608 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 204%（3.04倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/06/06 vs 2024/12/30
- -29%（0.71倍）
- 過去安値
103円（2012/08/16） - 1468%（15.68倍）
1,607円（6/6）