株価チャート
株価
5/16
- 前日 (5/15)
- 399
- 始値
- 407
- 高値
- 407
- 安値
- 388
- 終値 -1.75%
- 392
- 出来高 -78.14%
- 32,200
乖離率
- 株価（5日）
移動平均値 - -1.75%
399 - 株価（25日）
移動平均値 - +6.52%
368 - 出来高（5日）
移動平均値 - -65.51%
93,360
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 407 | 407 | 388 | 392 | -1.75% | 32,200 | 44億2603万 | +6.52% | 491.78 | 2.4 |
| 05/15 | 395 | 418 | 390 | 399 | +3.1% | 147,300 | 45億506万 | +9.02% | 500.56 | 2.45 |
| 05/14 | 414 | 423 | 379 | 387 | -5.84% | 232,600 | 43億6957万 | +6.61% | 485.51 | 2.37 |
| 05/13 | 427 | 427 | 410 | 411 | +1.73% | 36,500 | 46億4055万 | +13.22% | 515.62 | 2.52 |
| 05/12 | 375 | 404 | 375 | 404 | +7.73% | 18,200 | 45億6152万 | +11.29% | 506.83 | 2.48 |
| 05/09 | 368 | 379 | 368 | 375 | 0% | 16,200 | 42億3408万 | +3.31% | 470.45 | 2.3 |
| 05/08 | 377 | 377 | 369 | 375 | -0.53% | 15,600 | 42億3408万 | +2.74% | 470.45 | 2.3 |
| 05/07 | 371 | 378 | 369 | 377 | +0.8% | 18,000 | 42億5666万 | +2.72% | 472.96 | 2.31 |
| 05/02 | 371 | 380 | 366 | 374 | +0.54% | 28,500 | 42億2279万 | +1.08% | 469.2 | 2.29 |
| 05/01 | 374 | 374 | 368 | 372 | 0% | 15,800 | 42億21万 | 0% | 466.69 | 2.28 |
| 04/30 | 371 | 373 | 367 | 372 | +1.09% | 11,900 | 42億21万 | -0.8% | 466.69 | 2.28 |
| 04/28 | 369 | 380 | 368 | 368 | +0.27% | 34,400 | 41億5505万 | -2.65% | 461.67 | 2.26 |
| 04/25 | 366 | 376 | 363 | 367 | +0.55% | 19,400 | 41億4376万 | -3.67% | 460.42 | 2.25 |
| 04/24 | 373 | 373 | 361 | 365 | +1.39% | 25,800 | 41億2117万 | -4.95% | 457.91 | 2.24 |
| 04/23 | 360 | 366 | 360 | 360 | +0.28% | 11,900 | 40億6472万 | -7.22% | 451.63 | 2.21 |
| 04/22 | 366 | 369 | 358 | 359 | -0.28% | 17,500 | 40億5343万 | -8.18% | 450.38 | 2.2 |
| 04/21 | 372 | 375 | 360 | 360 | -3.23% | 21,100 | 40億6472万 | -8.86% | 451.63 | 2.21 |
| 04/18 | 350 | 372 | 350 | 372 | +4.79% | 17,300 | 42億21万 | -6.53% | 466.69 | 2.28 |
| 04/17 | 356 | 363 | 348 | 355 | -0.28% | 34,400 | 40億826万 | -11.25% | 445.36 | 2.18 |
| 04/16 | 350 | 381 | 346 | 356 | +2.59% | 76,900 | 40億1956万 | -11.66% | 446.62 | 2.18 |
| 04/15 | 346 | 351 | 341 | 347 | 0% | 22,800 | 39億1794万 | -14.32% | 435.33 | 2.13 |
| 04/14 | 340 | 354 | 337 | 347 | +2.97% | 35,300 | 39億1794万 | -14.95% | 435.33 | 2.13 |
| 04/11 | 332 | 342 | 328 | 337 | -0.59% | 33,400 | 38億503万 | -18% | 422.78 | 2.07 |
| 04/10 | 351 | 351 | 331 | 339 | +3.67% | 31,500 | 38億2761万 | -18.31% | 425.29 | 2.08 |
| 04/09 | 320 | 334 | 320 | 327 | -5.49% | 43,600 | 36億9212万 | -21.96% | 410.23 | 2.01 |
| 04/08 | 330 | 355 | 327 | 346 | +9.15% | 47,200 | 39億665万 | -18.2% | 434.07 | 2.12 |
| 04/07 | 321 | 350 | 315 | 317 | -19.34% | 112,000 | 35億7921万 | -25.59% | 397.69 | 1.94 |
| 04/04 | 406 | 409 | 385 | 393 | -3.68% | 41,700 | 44億3732万 | -8.82% | 493.03 | 2.41 |
| 04/03 | 406 | 415 | 406 | 408 | -2.63% | 10,600 | 46億668万 | -5.77% | 511.85 | 2.5 |
| 04/02 | 416 | 419 | 410 | 419 | -0.24% | 4,800 | 47億3088万 | -3.68% | 525.65 | 2.57 |
| 04/01 | 422 | 435 | 403 | 420 | -2.33% | 37,600 | 47億4217万 | -3.67% | 526.91 | 2.58 |
| 03/31 | 430 | 430 | 408 | 430 | -1.15% | 27,200 | 48億5508万 | -1.83% | 539.45 | 2.64 |
| 03/28 | 437 | 442 | 435 | 435 | -0.46% | 12,600 | 49億1154万 | -0.91% | 545.73 | 2.67 |
| 03/27 | 443 | 448 | 433 | 437 | -1.35% | 186,400 | 49億3412万 | -0.68% | 548.23 | 2.68 |
| 03/26 | 440 | 453 | 436 | 443 | +0.45% | 153,700 | 50億186万 | +0.45% | 555.76 | 2.72 |
| 03/25 | 449 | 452 | 441 | 441 | -1.56% | 195,000 | 49億7928万 | -0.45% | 553.25 | 2.7 |
| 03/24 | 457 | 457 | 445 | 448 | -0.22% | 4,100 | 50億5832万 | +0.9% | 562.03 | 2.75 |
| 03/21 | 452 | 452 | 448 | 449 | +0.22% | 6,900 | 50億6961万 | +1.13% | 563.29 | 2.75 |
| 03/19 | 450 | 455 | 446 | 448 | -0.22% | 23,600 | 50億5832万 | +0.67% | 562.03 | 2.75 |
| 03/18 | 449 | 451 | 446 | 449 | +1.13% | 40,000 | 50億6961万 | +0.67% | 563.29 | 2.75 |
| 03/17 | 441 | 479 | 436 | 444 | +2.07% | 118,900 | 50億1315万 | -0.45% | 557.02 | 2.72 |
| 03/14 | 428 | 437 | 428 | 435 | +0.93% | 7,400 | 49億1154万 | -2.47% | 545.73 | 2.67 |
| 03/13 | 429 | 434 | 416 | 431 | +1.17% | 21,100 | 48億6637万 | -3.58% | 540.71 | 2.64 |
| 03/12 | 427 | 430 | 420 | 426 | +1.67% | 7,800 | 48億992万 | -4.7% | 534.43 | 2.61 |
| 03/11 | 422 | 428 | 417 | 419 | -0.71% | 13,800 | 47億3088万 | -6.47% | 525.65 | 2.57 |
| 03/10 | 421 | 422 | 416 | 422 | +0.48% | 14,500 | 47億6475万 | -6.01% | 529.42 | 2.59 |
| 03/07 | 428 | 428 | 420 | 420 | -3.23% | 18,000 | 47億4217万 | -6.87% | 526.91 | 2.58 |
| 03/06 | 424 | 438 | 423 | 434 | +2.36% | 13,200 | 49億25万 | -3.98% | 544.47 | 2.66 |
| 03/05 | 424 | 425 | 421 | 424 | -0.47% | 13,500 | 47億8734万 | -6.4% | 531.93 | 2.6 |
| 03/04 | 430 | 436 | 420 | 426 | -1.16% | 16,300 | 48億992万 | -6.17% | 534.43 | 2.61 |
| 03/03 | 435 | 443 | 431 | 431 | -2.05% | 17,500 | 48億6637万 | -5.27% | 540.71 | 2.64 |
| 02/28 | 438 | 445 | 437 | 440 | -0.68% | 7,000 | 49億6799万 | -3.3% | 552 | 2.7 |
| 02/27 | 450 | 458 | 430 | 443 | -2.42% | 18,800 | 50億186万 | -2.64% | 555.76 | 2.72 |
| 02/26 | 453 | 457 | 446 | 454 | +0.22% | 9,800 | 51億2606万 | 0% | 569.56 | 2.78 |
| 02/25 | 464 | 464 | 450 | 453 | -2.37% | 8,700 | 51億1477万 | -0.22% | 568.31 | 2.78 |
| 02/21 | 452 | 465 | 450 | 464 | +0.87% | 19,200 | 52億3897万 | +2.2% | 582.11 | 2.85 |
| 02/20 | 466 | 466 | 456 | 460 | -1.08% | 9,500 | 51億9381万 | +1.32% | 577.09 | 2.82 |
| 02/19 | 466 | 481 | 459 | 465 | -0.43% | 20,700 | 52億5026万 | +2.42% | 583.36 | 2.85 |
| 02/18 | 490 | 491 | 461 | 467 | -1.68% | 68,700 | 52億7285万 | +3.09% | 585.87 | 2.86 |
| 02/17 | 465 | 485 | 459 | 475 | +1.5% | 26,300 | 53億6317万 | +4.86% | 595.91 | 2.91 |
| 02/14 | 478 | 478 | 466 | 468 | +0.86% | 19,900 | 52億8414万 | +3.54% | 587.12 | 2.87 |
| 02/13 | 458 | 468 | 458 | 464 | 0% | 8,900 | 52億3897万 | +2.88% | 582.11 | 2.85 |
| 02/12 | 464 | 464 | 460 | 464 | +0.22% | 5,500 | 52億3897万 | +3.11% | 582.11 | 2.85 |
| 02/10 | 449 | 463 | 449 | 463 | +2.21% | 6,300 | 52億2768万 | +3.12% | 580.85 | 2.84 |
| 02/07 | 461 | 461 | 453 | 453 | -0.44% | 10,500 | 51億1477万 | +1.12% | 568.31 | 2.78 |
| 02/06 | 461 | 461 | 452 | 455 | +2.25% | 8,500 | 51億3735万 | +1.56% | 570.82 | 2.79 |
| 02/05 | 445 | 449 | 444 | 445 | 0% | 13,200 | 50億2445万 | -0.22% | 558.27 | 2.73 |
| 02/04 | 444 | 453 | 444 | 445 | +0.23% | 8,100 | 50億2445万 | 0% | 558.27 | 2.73 |
| 02/03 | 455 | 456 | 444 | 444 | -2.42% | 8,600 | 50億1315万 | 0% | 557.02 | 2.72 |
| 01/31 | 468 | 468 | 450 | 455 | -3.6% | 19,300 | 51億3735万 | +2.48% | 570.82 | 2.79 |
| 01/30 | 445 | 480 | 442 | 472 | +5.36% | 52,300 | 53億2930万 | +6.31% | 592.14 | 2.9 |
| 01/29 | 448 | 452 | 441 | 448 | +0.22% | 31,300 | 50億5832万 | +1.36% | 562.03 | 2.75 |
| 01/28 | 445 | 460 | 442 | 447 | -0.89% | 60,000 | 50億4703万 | +1.13% | 560.78 | 2.74 |
| 01/27 | 517 | 517 | 450 | 451 | +3.2% | 592,400 | 50億9219万 | +1.81% | 565.8 | 2.77 |
| 01/24 | 436 | 444 | 436 | 437 | 0% | 6,100 | 49億3412万 | -1.35% | 548.23 | 2.68 |
| 01/23 | 440 | 442 | 428 | 437 | -0.68% | 3,800 | 49億3412万 | -1.58% | 548.23 | 2.68 |
| 01/22 | 433 | 440 | 424 | 440 | +2.09% | 7,900 | 49億6799万 | -1.12% | 552 | 2.7 |
| 01/21 | 440 | 440 | 430 | 431 | -2.05% | 4,500 | 48億6637万 | -3.36% | 540.71 | 2.64 |
| 01/20 | 451 | 451 | 418 | 440 | -2.44% | 13,200 | 49億6799万 | -1.57% | 552 | 2.7 |
| 01/17 | 468 | 468 | 450 | 451 | -3.63% | 11,000 | 50億9219万 | +0.67% | 565.8 | 2.77 |
| 01/16 | 465 | 468 | 460 | 468 | +1.74% | 9,100 | 52億8414万 | +4.23% | 587.12 | 2.87 |
| 01/15 | 456 | 464 | 455 | 460 | +1.1% | 12,200 | 51億9381万 | +2.45% | 577.09 | 2.82 |
| 01/14 | 457 | 458 | 455 | 455 | -0.44% | 7,400 | 51億3735万 | +1.11% | 570.82 | 2.79 |
| 01/10 | 445 | 457 | 445 | 457 | +2.47% | 5,500 | 51億5994万 | +1.33% | 573.32 | 2.8 |
| 01/09 | 442 | 459 | 441 | 446 | +0.22% | 8,700 | 50億3574万 | -1.33% | 559.53 | 2.74 |
| 01/08 | 440 | 447 | 440 | 445 | +0.45% | 5,100 | 50億2445万 | -1.98% | 558.27 | 2.73 |
| 01/07 | 441 | 447 | 435 | 443 | +0.68% | 10,400 | 50億186万 | -2.85% | 555.76 | 2.72 |
| 01/06 | 445 | 445 | 440 | 440 | -0.9% | 4,300 | 49億6799万 | -3.93% | 552 | 2.7 |
| 2024 | ||||||||||
| 12/30 | 448 | 450 | 441 | 444 | +2.78% | 7,500 | 50億1315万 | -3.27% | 557.02 | 2.7 |
| 12/27 | 429 | 434 | 410 | 432 | +4.35% | 32,400 | 48億7766万 | -6.49% | 541.96 | 2.63 |
| 12/26 | 421 | 422 | 414 | 414 | -1.9% | 48,000 | 46億7443万 | -10.97% | 519.38 | 2.52 |
| 12/25 | 426 | 429 | 420 | 422 | -1.63% | 25,200 | 47億6475万 | -10.21% | 529.42 | 2.57 |
| 12/24 | 441 | 441 | 425 | 429 | -2.5% | 32,100 | 48億4379万 | -9.49% | 538.2 | 2.61 |
| 12/23 | 445 | 448 | 440 | 440 | -0.23% | 22,000 | 49億6799万 | -7.76% | 552 | 2.68 |
| 12/20 | 443 | 445 | 440 | 441 | -0.45% | 24,700 | 49億7928万 | -8.13% | 553.25 | 2.69 |
| 12/19 | 449 | 449 | 443 | 443 | -1.12% | 10,900 | 50億186万 | -8.28% | 555.76 | 2.7 |
| 12/18 | 447 | 454 | 447 | 448 | -0.22% | 10,500 | 50億5832万 | -7.82% | 562.03 | 2.73 |
| 12/17 | 450 | 457 | 449 | 449 | -1.97% | 18,600 | 50億6961万 | -8.18% | 563.29 | 2.74 |
| 12/16 | 460 | 460 | 453 | 458 | -1.08% | 16,800 | 51億7123万 | -6.91% | 574.58 | 2.79 |
| 12/13 | 460 | 465 | 460 | 463 | +0.43% | 13,400 | 52億2768万 | -6.09% | 580.85 | 2.82 |
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 | |
| 2022年 9月期 | 1,994 12/29 | 560 3/14 3/11 | 10,983,900 3/23 | 200億6562万 | 59億5784万 | +45.58% 3/23 | -41.02% 2/21 |
| 2023年 9月期 | 945 6/9 | 414 12/23 | 10,705,200 2/7 | 106億5742万 | 46億4984万 | +43.71% 2/6 | -16.15% 11/21 |
| 2024年 9月期 | 781 10/10 | 415 8/5 | 1,121,200 11/16 | 88億788万 | 46億8198万 | +16.23% 6/28 | -21.85% 8/5 |
| 最新 | 392 2025/5/16 | 32,200 | 44億2603万 | +6.52% 368 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -76%（0.24倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/05/16 vs 2024/12/30
- -12%（0.88倍）