株価チャート
株価
6/3
- 前日 (6/2)
- 1,408
- 始値
- 1,409
- 高値
- 1,428
- 安値
- 1,405
- 終値 +0.85%
- 1,420
- 出来高 +29.21%
- 37,600
乖離率
- 株価（5日）
移動平均値 - +1.5%
1,399 - 株価（25日）
移動平均値 - +2.53%
1,385 - 出来高（5日）
移動平均値 - +22.56%
30,680
2025/01/06～2025/06/03
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 | ||||||||||
| 06/03 | 1,409 | 1,428 | 1,405 | 1,420 | +0.85% | 37,600 | 370億4070万 | +2.53% | 17.48 | 1.09 |
| 06/02 | 1,410 | 1,427 | 1,400 | 1,408 | +0.21% | 29,100 | 367億2768万 | +1.81% | 17.33 | 1.08 |
| 05/30 | 1,374 | 1,411 | 1,370 | 1,405 | +1.37% | 40,800 | 366億4942万 | +1.59% | 17.29 | 1.08 |
| 05/29 | 1,385 | 1,398 | 1,372 | 1,386 | +0.65% | 32,800 | 361億5381万 | +0.29% | 17.06 | 1.06 |
| 05/28 | 1,400 | 1,400 | 1,377 | 1,377 | -0.65% | 13,100 | 359億1904万 | -0.29% | 16.95 | 1.05 |
| 05/27 | 1,370 | 1,388 | 1,370 | 1,386 | +1.02% | 11,500 | 361億5381万 | +0.36% | 17.06 | 1.06 |
| 05/26 | 1,365 | 1,373 | 1,365 | 1,372 | +0.59% | 18,600 | 357億8862万 | -0.51% | 16.89 | 1.05 |
| 05/23 | 1,362 | 1,373 | 1,362 | 1,364 | +0.89% | 16,500 | 355億7994万 | -0.94% | 16.79 | 1.04 |
| 05/22 | 1,359 | 1,365 | 1,351 | 1,352 | -1.17% | 20,200 | 352億6692万 | -1.67% | 16.64 | 1.04 |
| 05/21 | 1,365 | 1,372 | 1,360 | 1,368 | +0.51% | 29,400 | 356億8428万 | -0.36% | 16.84 | 1.05 |
| 05/20 | 1,391 | 1,391 | 1,361 | 1,361 | -2.16% | 29,400 | 355億168万 | -0.66% | 16.75 | 1.04 |
| 05/19 | 1,391 | 1,391 | 1,378 | 1,391 | -0.43% | 24,300 | 362億8423万 | +1.76% | 17.12 | 1.07 |
| 05/16 | 1,393 | 1,407 | 1,387 | 1,397 | +0.07% | 26,000 | 364億4074万 | +2.65% | 17.19 | 1.07 |
| 05/15 | 1,405 | 1,414 | 1,391 | 1,396 | +0.22% | 31,300 | 364億1466万 | +2.95% | 17.18 | 1.07 |
| 05/14 | 1,412 | 1,412 | 1,365 | 1,393 | -1.35% | 27,300 | 363億3640万 | +3.41% | 17.15 | 1.07 |
| 05/13 | 1,417 | 1,428 | 1,404 | 1,412 | -0.28% | 33,500 | 368億3202万 | +5.14% | 17.38 | 1.08 |
| 05/12 | 1,409 | 1,424 | 1,408 | 1,416 | +0.71% | 30,000 | 369億3636万 | +5.67% | 17.43 | 1.08 |
| 05/09 | 1,387 | 1,423 | 1,382 | 1,406 | +1.74% | 94,500 | 366億7551万 | +5.08% | 17.31 | 1.08 |
| 05/08 | 1,383 | 1,383 | 1,369 | 1,382 | -0.29% | 22,000 | 360億4947万 | +3.37% | 17.01 | 1.06 |
| 05/07 | 1,363 | 1,423 | 1,340 | 1,386 | +1.84% | 92,400 | 361億5381万 | +3.66% | 17.06 | 1.06 |
| 05/02 | 1,367 | 1,399 | 1,353 | 1,361 | -0.51% | 43,000 | 355億168万 | +1.72% | 16.75 | 1.04 |
| 05/01 | 1,377 | 1,377 | 1,360 | 1,368 | -0.44% | 21,900 | 356億8428万 | +1.94% | 16.84 | 1.05 |
| 04/30 | 1,368 | 1,377 | 1,351 | 1,374 | +0.37% | 16,200 | 358億4079万 | +2.16% | 16.91 | 1.05 |
| 04/28 | 1,379 | 1,385 | 1,366 | 1,369 | -0.73% | 19,400 | 357億1036万 | +1.56% | 16.85 | 1.05 |
| 04/25 | 1,386 | 1,388 | 1,370 | 1,379 | +0.51% | 19,300 | 359億7121万 | +2.07% | 16.97 | 1.06 |
| 04/24 | 1,401 | 1,401 | 1,362 | 1,372 | -1.58% | 16,500 | 357億8862万 | +1.4% | 16.89 | 1.05 |
| 04/23 | 1,395 | 1,402 | 1,377 | 1,394 | +0.5% | 28,000 | 363億6249万 | +2.8% | 17.16 | 1.07 |
| 04/22 | 1,380 | 1,393 | 1,372 | 1,387 | +1.54% | 26,300 | 361億7989万 | +2.21% | 17.07 | 1.06 |
| 04/21 | 1,379 | 1,385 | 1,365 | 1,366 | -0.87% | 22,600 | 356億3211万 | +0.52% | 16.81 | 1.05 |
| 04/18 | 1,346 | 1,378 | 1,343 | 1,378 | +3.45% | 23,700 | 359億4513万 | +1.25% | 16.96 | 1.06 |
| 04/17 | 1,318 | 1,339 | 1,318 | 1,332 | +1.29% | 13,900 | 347億4522万 | -2.27% | 16.39 | 1.02 |
| 04/16 | 1,328 | 1,331 | 1,313 | 1,315 | -0.23% | 20,800 | 343億177万 | -3.8% | 16.19 | 1.01 |
| 04/15 | 1,325 | 1,330 | 1,318 | 1,318 | +0.38% | 23,700 | 343億8003万 | -3.87% | 16.22 | 1.01 |
| 04/14 | 1,295 | 1,316 | 1,286 | 1,313 | +2.58% | 34,800 | 342億4960万 | -4.58% | 16.16 | 1.01 |
| 04/11 | 1,272 | 1,284 | 1,239 | 1,280 | -1.69% | 28,400 | 333億8880万 | -7.31% | 15.75 | 0.98 |
| 04/10 | 1,326 | 1,326 | 1,291 | 1,302 | +5.34% | 44,300 | 339億6267万 | -6.26% | 16.03 | 1 |
| 04/09 | 1,240 | 1,251 | 1,223 | 1,236 | -1.51% | 77,300 | 322億4106万 | -11.46% | 15.21 | 0.95 |
| 04/08 | 1,223 | 1,261 | 1,219 | 1,255 | +6.72% | 65,400 | 327億3667万 | -10.68% | 15.45 | 0.96 |
| 04/07 | 1,187 | 1,217 | 1,170 | 1,176 | -8.91% | 107,300 | 306億7596万 | -16.83% | 14.47 | 0.9 |
| 04/04 | 1,316 | 1,324 | 1,275 | 1,291 | -3.87% | 109,000 | 336億7573万 | -9.34% | 15.89 | 0.99 |
| 04/03 | 1,340 | 1,359 | 1,333 | 1,343 | -1.97% | 56,100 | 350億3215万 | -6.02% | 16.53 | 1.03 |
| 04/02 | 1,374 | 1,375 | 1,366 | 1,370 | -0.22% | 31,200 | 357億3645万 | -4.33% | 16.86 | 1.05 |
| 04/01 | 1,386 | 1,388 | 1,373 | 1,373 | -0.15% | 37,200 | 358億1470万 | -4.25% | 16.9 | 1.05 |
| 03/31 | 1,400 | 1,410 | 1,371 | 1,375 | -2.69% | 99,000 | 358億6687万 | -4.18% | 16.92 | 1.05 |
| 03/28 | 1,426 | 1,433 | 1,412 | 1,413 | -3.55% | 48,200 | 368億5810万 | -1.67% | 17.39 | 1.08 |
| 03/27 | 1,452 | 1,468 | 1,447 | 1,465 | +0.48% | 53,100 | 382億1452万 | +1.95% | 18.03 | 1.12 |
| 03/26 | 1,449 | 1,458 | 1,436 | 1,458 | +1.25% | 40,700 | 380億3193万 | +1.53% | 17.95 | 1.11 |
| 03/25 | 1,447 | 1,447 | 1,430 | 1,440 | +0.07% | 25,000 | 375億6240万 | +0.42% | 17.72 | 1.1 |
| 03/24 | 1,440 | 1,440 | 1,429 | 1,439 | +0.21% | 24,500 | 375億3631万 | +0.35% | 17.71 | 1.1 |
| 03/21 | 1,430 | 1,437 | 1,422 | 1,436 | -0.21% | 25,200 | 374億5806万 | +0.14% | 17.67 | 1.1 |
| 03/19 | 1,432 | 1,443 | 1,432 | 1,439 | +0.91% | 16,400 | 375億3631万 | +0.42% | 17.71 | 1.1 |
| 03/18 | 1,439 | 1,443 | 1,426 | 1,426 | -0.07% | 30,900 | 371億9721万 | -0.42% | 17.55 | 1.09 |
| 03/17 | 1,434 | 1,437 | 1,420 | 1,427 | -0.14% | 21,800 | 372億2329万 | -0.28% | 17.56 | 1.09 |
| 03/14 | 1,429 | 1,433 | 1,415 | 1,429 | -0.07% | 35,300 | 372億7546万 | -0.14% | 17.59 | 1.09 |
| 03/13 | 1,425 | 1,448 | 1,420 | 1,430 | +0.7% | 29,600 | 373億155万 | +0.07% | 17.6 | 1.09 |
| 03/12 | 1,425 | 1,425 | 1,410 | 1,420 | -0.21% | 24,600 | 370億4070万 | -0.56% | 17.48 | 1.09 |
| 03/11 | 1,431 | 1,432 | 1,403 | 1,423 | -1.32% | 49,200 | 371億1895万 | -0.21% | 17.51 | 1.09 |
| 03/10 | 1,455 | 1,455 | 1,430 | 1,442 | -0.48% | 36,600 | 376億1457万 | +1.12% | 17.75 | 1.1 |
| 03/07 | 1,456 | 1,464 | 1,441 | 1,449 | -2.09% | 49,600 | 377億9716万 | +1.68% | 17.83 | 1.11 |
| 03/06 | 1,468 | 1,494 | 1,465 | 1,480 | +1.02% | 46,200 | 386億580万 | +3.93% | 18.22 | 1.13 |
| 03/05 | 1,454 | 1,477 | 1,454 | 1,465 | +0.48% | 29,900 | 382億1452万 | +3.02% | 18.03 | 1.12 |
| 03/04 | 1,470 | 1,482 | 1,456 | 1,458 | -0.88% | 34,100 | 380億3193万 | +2.68% | 17.95 | 1.11 |
| 03/03 | 1,455 | 1,471 | 1,452 | 1,471 | +2.8% | 40,900 | 383億7103万 | +3.66% | 18.11 | 1.12 |
| 02/28 | 1,426 | 1,444 | 1,426 | 1,431 | +0.35% | 24,200 | 373億2763万 | +1.06% | 17.61 | 1.09 |
| 02/27 | 1,401 | 1,427 | 1,401 | 1,426 | +1.28% | 33,800 | 371億9721万 | +0.78% | 17.55 | 1.09 |
| 02/26 | 1,418 | 1,420 | 1,399 | 1,408 | -0.71% | 36,900 | 367億2768万 | -0.49% | 17.33 | 1.08 |
| 02/25 | 1,422 | 1,423 | 1,408 | 1,418 | +0.14% | 32,300 | 369億8853万 | +0.21% | 17.45 | 1.08 |
| 02/21 | 1,406 | 1,417 | 1,406 | 1,416 | +0.71% | 16,400 | 369億3636万 | +0.14% | 17.43 | 1.08 |
| 02/20 | 1,420 | 1,420 | 1,405 | 1,406 | -0.99% | 36,700 | 366億7551万 | -0.5% | 17.31 | 1.07 |
| 02/19 | 1,433 | 1,443 | 1,420 | 1,420 | -0.98% | 28,800 | 370億4070万 | +0.5% | 17.48 | 1.09 |
| 02/18 | 1,420 | 1,437 | 1,420 | 1,434 | +0.99% | 15,400 | 374億589万 | +1.49% | 17.65 | 1.1 |
| 02/17 | 1,434 | 1,439 | 1,417 | 1,420 | -0.98% | 28,300 | 370億4070万 | +0.5% | 17.48 | 1.09 |
| 02/14 | 1,439 | 1,450 | 1,434 | 1,434 | -0.35% | 32,200 | 374億589万 | +1.41% | 17.65 | 1.1 |
| 02/13 | 1,424 | 1,445 | 1,403 | 1,439 | +1.77% | 49,000 | 375億3631万 | +1.77% | 17.71 | 1.1 |
| 02/12 | 1,411 | 1,421 | 1,406 | 1,414 | +0.21% | 18,400 | 368億8419万 | 0% | 17.4 | 1.08 |
| 02/10 | 1,410 | 1,416 | 1,403 | 1,411 | +0.07% | 19,600 | 368億593万 | -0.35% | 17.37 | 1.08 |
| 02/07 | 1,414 | 1,426 | 1,410 | 1,410 | -0.14% | 19,600 | 367億7985万 | -0.49% | 17.35 | 1.08 |
| 02/06 | 1,412 | 1,416 | 1,408 | 1,412 | +0.86% | 19,700 | 368億3202万 | -0.49% | 17.38 | 1.08 |
| 02/05 | 1,395 | 1,411 | 1,395 | 1,400 | +0.72% | 23,700 | 365億1900万 | -1.48% | 17.23 | 1.07 |
| 02/04 | 1,403 | 1,405 | 1,390 | 1,390 | +0.72% | 36,000 | 362億5815万 | -2.32% | 17.11 | 1.06 |
| 02/03 | 1,422 | 1,422 | 1,380 | 1,380 | -2.95% | 67,300 | 359億9730万 | -3.16% | 16.99 | 1.05 |
| 01/31 | 1,423 | 1,424 | 1,417 | 1,422 | +0.14% | 16,600 | 370億9287万 | -0.35% | 17.5 | 1.09 |
| 01/30 | 1,424 | 1,428 | 1,413 | 1,420 | -0.28% | 28,800 | 370億4070万 | -0.49% | 17.48 | 1.09 |
| 01/29 | 1,425 | 1,431 | 1,424 | 1,424 | -0.35% | 19,200 | 371億4504万 | -0.21% | 17.53 | 1.09 |
| 01/28 | 1,413 | 1,434 | 1,413 | 1,429 | +0.92% | 28,700 | 372億7546万 | +0.21% | 17.59 | 1.09 |
| 01/27 | 1,418 | 1,423 | 1,411 | 1,416 | +0.14% | 32,100 | 369億3636万 | -0.63% | 17.43 | 1.08 |
| 01/24 | 1,411 | 1,423 | 1,411 | 1,414 | +0.35% | 25,700 | 368億8419万 | -0.77% | 17.4 | 1.08 |
| 01/23 | 1,413 | 1,415 | 1,399 | 1,409 | -0.28% | 23,200 | 367億5376万 | -1.12% | 17.34 | 1.08 |
| 01/22 | 1,407 | 1,419 | 1,407 | 1,413 | +0.57% | 25,200 | 368億5810万 | -0.84% | 17.39 | 1.08 |
| 01/21 | 1,401 | 1,408 | 1,399 | 1,405 | -0.14% | 23,300 | 366億4942万 | -1.47% | 17.29 | 1.07 |
| 01/20 | 1,412 | 1,417 | 1,407 | 1,407 | +0.93% | 23,500 | 367億159万 | -1.33% | 17.32 | 1.08 |
| 01/17 | 1,402 | 1,409 | 1,388 | 1,394 | -0.92% | 49,100 | 363億6249万 | -2.24% | 17.16 | 1.07 |
| 01/16 | 1,415 | 1,424 | 1,407 | 1,407 | -0.35% | 25,100 | 367億159万 | -1.4% | 17.32 | 1.08 |
| 01/15 | 1,412 | 1,424 | 1,412 | 1,412 | -0.14% | 28,700 | 368億3202万 | -1.05% | 17.38 | 1.08 |
| 01/14 | 1,423 | 1,428 | 1,412 | 1,414 | -1.05% | 34,200 | 368億8419万 | -0.98% | 17.4 | 1.08 |
| 01/10 | 1,436 | 1,441 | 1,424 | 1,429 | -0.49% | 44,100 | 372億7546万 | 0% | 17.59 | 1.09 |
| 01/09 | 1,440 | 1,448 | 1,432 | 1,436 | -0.21% | 37,300 | 374億5806万 | +0.49% | 17.67 | 1.1 |
| 01/08 | 1,445 | 1,455 | 1,439 | 1,439 | -1.1% | 44,500 | 375億3631万 | +0.63% | 17.71 | 1.1 |
| 01/07 | 1,462 | 1,462 | 1,448 | 1,455 | +0.48% | 28,400 | 379億5367万 | +1.68% | 17.91 | 1.11 |
| 01/06 | 1,460 | 1,460 | 1,445 | 1,448 | +0.42% | 43,800 | 377億7108万 | +1.12% | 17.82 | 1.11 |
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 | |
| 2007年 9月期 | 1,790 6/18 | 1,254 11/22 | 431,500 4/20 | - | - | +8.79% 5/2 | -9.49% 10/24 |
| 2008年 9月期 | 1,640 4/23 | 980 9/30 | 1,128,700 7/24 | - | - | +30.79% 11/5 | -34.22% 10/8 |
| 2009年 9月期 | 1,306 12/17 | 705 10/10 | 693,900 10/24 | - | - | +28.9% 11/6 | -24.25% 2/3 |
| 2010年 9月期 | 1,057 4/30 | 677 11/24 11/20 | 982,900 4/16 | - | - | +22.1% 4/19 | -17.41% 10/12 |
| 2011年 9月期 | 918 1/20 | 568 3/15 | 387,200 10/22 | 281億2476万 | 174億181万 | +8.51% 5/10 | -27.09% 3/15 |
| 2012年 9月期 | 918 5/8 | 752 11/25 | 187,500 4/27 | 281億2476万 | 230億3902万 | +8.74% 10/26 | -7.73% 6/1 |
| 2013年 9月期 | 1,524 5/17 | 798 10/15 | 399,200 10/24 | 466億9078万 | 244億4832万 | +14.92% 3/14 | -16.26% 6/7 |
| 2014年 9月期 | 1,263 10/1 | 971 2/4 | 291,000 10/24 | 386億9453万 | 282億4153万 | +8.89% 5/2 | -11.22% 10/16 |
| 2015年 9月期 | 1,243 2/19 | 850 9/29 | 549,300 9/11 | 361億5265万 | 247億2225万 | +13.15% 2/19 | -11.86% 9/29 |
| 2016年 9月期 | 1,203 3/23 | 862 10/2 | 235,600 12/7 | 337億8625万 | 250億7127万 | +8.23% 7/27 | -10.45% 6/24 |
| 2017年 9月期 | 1,112 5/8 | 899 11/9 | 200,000 3/28 | 290億652万 | 252億4841万 | +8.02% 5/8 | -11.09% 11/9 |
| 2018年 9月期 | 1,080 10/23 | 861 7/6 7/5 | 530,500 11/30 | 281億7180万 | 224億5918万 | +4.91% 9/26 | -7.24% 10/29 |
| 2019年 9月期 | 1,150 9/26 | 726 12/25 | 193,400 7/31 | 299億9775万 | 189億3771万 | +11.6% 11/6 | -14.96% 12/25 |
| 2020年 9月期 | 1,394 12/27 | 722 3/13 | 530,800 12/23 | 363億6249万 | 188億3337万 | +13.42% 5/12 | -20.38% 3/13 |
| 2021年 9月期 | 1,320 9/16 | 926 10/23 | 379,400 11/4 | 344億3220万 | 241億5471万 | +10.91% 11/10 | -12.33% 10/7 |
| 2022年 9月期 | 1,371 8/12 | 994 1/27 | 416,700 8/12 | 357億6253万 | 259億2849万 | +11.78% 8/15 | -7.67% 1/27 |
| 2023年 9月期 | 1,469 7/3 | 1,203 10/3 | 263,900 1/5 | 383億1886万 | 313億8025万 | +7.99% 11/24 | -7.67% 10/4 |
| 2024年 9月期 | 1,761 6/28 6/27 | 1,225 10/4 | 291,400 4/26 | 459億3568万 | 319億5412万 | +9.45% 6/27 | -20.66% 8/5 |
| 最新 | 1,420 2025/6/3 | 37,600 | 370億4070万 | +2.53% 1,385 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- 72%（1.72倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 133%（2.33倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -41%（0.59倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/06/03 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
378円（1992/08/19） - 275%（3.75倍）
1,420円（6/3）