株価チャート
株価
6/11
- 前日 (6/10)
- 1,120
- 始値
- 1,130
- 高値
- 1,148
- 安値
- 1,126
- 終値 +2.5%
- 1,148
- 出来高 +168.6%
- 23,100
乖離率
- 株価（5日）
移動平均値 - +2.14%
1,124 - 株価（25日）
移動平均値 - +3.14%
1,113 - 出来高（5日）
移動平均値 - +104.06%
11,320
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 1,130 | 1,148 | 1,126 | 1,148 | +2.5% | 23,100 | 213億6887万 | +3.14% | 10.55 | 0.92 |
| 06/10 | 1,123 | 1,124 | 1,120 | 1,120 | -0.27% | 8,600 | 208億4768万 | +0.63% | 10.29 | 0.9 |
| 06/09 | 1,117 | 1,125 | 1,117 | 1,123 | +0.81% | 3,600 | 209億352万 | +0.99% | 10.32 | 0.9 |
| 06/06 | 1,118 | 1,126 | 1,109 | 1,114 | -0.27% | 5,000 | 207億3599万 | +0.18% | 10.24 | 0.89 |
| 06/05 | 1,129 | 1,129 | 1,115 | 1,117 | -0.53% | 16,300 | 207億9183万 | +0.54% | 10.27 | 0.89 |
| 06/04 | 1,122 | 1,125 | 1,118 | 1,123 | +0.36% | 5,700 | 209億352万 | +1.26% | 10.32 | 0.9 |
| 06/03 | 1,120 | 1,123 | 1,110 | 1,119 | -0.09% | 10,400 | 208億2906万 | +0.99% | 10.29 | 0.9 |
| 06/02 | 1,112 | 1,129 | 1,112 | 1,120 | +0.99% | 5,600 | 208億4768万 | +1.17% | 10.29 | 0.9 |
| 05/30 | 1,107 | 1,115 | 1,107 | 1,109 | +0.18% | 3,200 | 206億4292万 | +0.36% | 10.19 | 0.89 |
| 05/29 | 1,121 | 1,125 | 1,107 | 1,107 | -0.81% | 8,400 | 206億569万 | +0.18% | 10.17 | 0.89 |
| 05/28 | 1,108 | 1,116 | 1,103 | 1,116 | +1.92% | 8,200 | 207億7322万 | +1.09% | 10.26 | 0.89 |
| 05/27 | 1,096 | 1,102 | 1,095 | 1,095 | 0% | 1,400 | 203億8233万 | -0.73% | 10.06 | 0.88 |
| 05/26 | 1,094 | 1,105 | 1,094 | 1,095 | -0.45% | 4,500 | 203億8233万 | -0.64% | 10.06 | 0.88 |
| 05/23 | 1,098 | 1,109 | 1,098 | 1,100 | -0.54% | 2,200 | 204億7540万 | -0.09% | 10.11 | 0.88 |
| 05/22 | 1,108 | 1,108 | 1,095 | 1,106 | +0.73% | 4,500 | 205億8708万 | +0.45% | 10.17 | 0.89 |
| 05/21 | 1,102 | 1,106 | 1,098 | 1,098 | -0.63% | 4,300 | 204億3817万 | -0.18% | 10.09 | 0.88 |
| 05/20 | 1,108 | 1,112 | 1,102 | 1,105 | -0.27% | 5,100 | 205億6847万 | +0.45% | 10.16 | 0.88 |
| 05/19 | 1,111 | 1,115 | 1,108 | 1,108 | -0.36% | 6,300 | 206億2431万 | +0.82% | 10.18 | 0.89 |
| 05/16 | 1,109 | 1,115 | 1,102 | 1,112 | -0.36% | 4,500 | 206億9876万 | +1.46% | 10.22 | 0.89 |
| 05/15 | 1,094 | 1,120 | 1,094 | 1,116 | +2.01% | 8,200 | 207億7322万 | +2.01% | 10.26 | 0.89 |
| 05/14 | 1,110 | 1,110 | 1,093 | 1,094 | -0.91% | 10,200 | 203億6371万 | +0.46% | 10.06 | 0.88 |
| 05/13 | 1,129 | 1,129 | 1,104 | 1,104 | -0.9% | 9,100 | 205億4985万 | +1.47% | 10.15 | 0.88 |
| 05/12 | 1,138 | 1,138 | 1,113 | 1,114 | -2.28% | 12,700 | 207億3599万 | +2.48% | 10.24 | 0.89 |
| 05/09 | 1,130 | 1,141 | 1,128 | 1,140 | +0.88% | 10,600 | 212億1996万 | +4.88% | 10.48 | 0.91 |
| 05/08 | 1,142 | 1,142 | 1,122 | 1,130 | -0.44% | 4,200 | 210億3382万 | +4.05% | 10.39 | 0.9 |
| 05/07 | 1,139 | 1,139 | 1,113 | 1,135 | +2.16% | 18,100 | 211億2689万 | +4.51% | 10.43 | 0.91 |
| 05/02 | 1,109 | 1,114 | 1,101 | 1,111 | +0.73% | 7,400 | 206億8015万 | +2.21% | 10.21 | 0.89 |
| 05/01 | 1,099 | 1,103 | 1,089 | 1,103 | +1.57% | 6,800 | 205億3124万 | +1.38% | 10.14 | 0.88 |
| 04/30 | 1,089 | 1,094 | 1,086 | 1,086 | -0.28% | 2,400 | 202億1480万 | -0.37% | 9.98 | 0.87 |
| 04/28 | 1,085 | 1,095 | 1,085 | 1,089 | 0% | 3,900 | 202億7064万 | -0.37% | 10.01 | 0.87 |
| 04/25 | 1,080 | 1,096 | 1,080 | 1,089 | +0.74% | 2,600 | 202億7064万 | -0.55% | 10.01 | 0.87 |
| 04/24 | 1,089 | 1,090 | 1,080 | 1,081 | -0.64% | 9,900 | 201億2173万 | -1.46% | 9.94 | 0.87 |
| 04/23 | 1,091 | 1,100 | 1,088 | 1,088 | -0.27% | 6,700 | 202億5203万 | -1% | 10 | 0.87 |
| 04/22 | 1,094 | 1,094 | 1,087 | 1,091 | -0.27% | 4,800 | 203億787万 | -0.91% | 10.03 | 0.87 |
| 04/21 | 1,091 | 1,094 | 1,080 | 1,094 | +0.92% | 14,600 | 203億6371万 | -0.73% | 10.06 | 0.88 |
| 04/18 | 1,077 | 1,086 | 1,077 | 1,084 | +0.65% | 9,400 | 201億7757万 | -1.81% | 9.96 | 0.87 |
| 04/17 | 1,081 | 1,081 | 1,072 | 1,077 | -0.19% | 5,300 | 200億4727万 | -2.62% | 9.9 | 0.86 |
| 04/16 | 1,099 | 1,099 | 1,070 | 1,079 | -0.83% | 7,400 | 200億8450万 | -2.71% | 9.92 | 0.86 |
| 04/15 | 1,085 | 1,100 | 1,079 | 1,088 | +0.37% | 8,200 | 202億5203万 | -2.07% | 10 | 0.87 |
| 04/14 | 1,100 | 1,100 | 1,078 | 1,084 | -0.46% | 17,600 | 201億7757万 | -2.61% | 9.96 | 0.87 |
| 04/11 | 1,077 | 1,097 | 1,065 | 1,089 | +0.65% | 8,100 | 202億7064万 | -2.33% | 10.01 | 0.87 |
| 04/10 | 1,112 | 1,114 | 1,068 | 1,082 | +2.85% | 13,200 | 201億4034万 | -3.13% | 9.95 | 0.87 |
| 04/09 | 1,046 | 1,057 | 1,035 | 1,052 | +0.57% | 12,300 | 195億8192万 | -6.07% | 9.67 | 0.84 |
| 04/08 | 1,096 | 1,096 | 1,028 | 1,046 | +4.7% | 18,600 | 194億7024万 | -6.94% | 9.61 | 0.84 |
| 04/07 | 1,031 | 1,033 | 999 | 999 | -5.84% | 46,700 | 185億9538万 | -11.51% | 9.18 | 0.8 |
| 04/04 | 1,070 | 1,078 | 1,037 | 1,061 | -2.48% | 33,300 | 197億4945万 | -6.35% | 9.75 | 0.85 |
| 04/03 | 1,085 | 1,095 | 1,078 | 1,088 | -1.54% | 24,500 | 202億5203万 | -4.14% | 10 | 0.87 |
| 04/02 | 1,140 | 1,140 | 1,105 | 1,105 | -1.78% | 18,000 | 205億6847万 | -2.73% | 10.16 | 0.88 |
| 04/01 | 1,138 | 1,138 | 1,125 | 1,125 | -0.97% | 8,300 | 209億4075万 | -0.97% | 10.34 | 0.9 |
| 03/31 | 1,135 | 1,136 | 1,124 | 1,136 | -0.44% | 11,400 | 211億4550万 | 0% | 10.44 | 0.91 |
| 03/28 | 1,136 | 1,151 | 1,136 | 1,141 | -0.87% | 4,000 | 212億3857万 | +0.53% | 10.49 | 0.91 |
| 03/27 | 1,154 | 1,155 | 1,148 | 1,151 | 0% | 4,900 | 214億2471万 | +1.5% | 10.58 | 0.92 |
| 03/26 | 1,159 | 1,160 | 1,151 | 1,151 | -0.6% | 3,400 | 214億2471万 | +1.59% | 10.58 | 0.92 |
| 03/25 | 1,145 | 1,160 | 1,140 | 1,158 | +1.14% | 11,900 | 215億5501万 | +2.3% | 10.64 | 0.93 |
| 03/24 | 1,132 | 1,148 | 1,132 | 1,145 | +1.06% | 12,300 | 213億1303万 | +1.06% | 10.52 | 0.92 |
| 03/21 | 1,133 | 1,133 | 1,125 | 1,133 | +0.09% | 12,300 | 210億8966万 | -0.09% | 10.41 | 0.91 |
| 03/19 | 1,131 | 1,136 | 1,131 | 1,132 | -0.18% | 5,300 | 210億7104万 | -0.35% | 10.4 | 0.91 |
| 03/18 | 1,130 | 1,135 | 1,130 | 1,134 | +0.62% | 2,900 | 211億827万 | -0.35% | 10.42 | 0.91 |
| 03/17 | 1,135 | 1,136 | 1,121 | 1,127 | -0.7% | 11,300 | 209億7797万 | -1.05% | 10.36 | 0.9 |
| 03/14 | 1,137 | 1,139 | 1,134 | 1,135 | -0.18% | 2,500 | 211億2689万 | -0.53% | 10.43 | 0.91 |
| 03/13 | 1,146 | 1,146 | 1,134 | 1,137 | -0.61% | 4,400 | 211億6411万 | -0.44% | 10.45 | 0.91 |
| 03/12 | 1,140 | 1,146 | 1,133 | 1,144 | +0.44% | 4,100 | 212億9441万 | 0% | 10.52 | 0.92 |
| 03/11 | 1,121 | 1,140 | 1,115 | 1,139 | +0.53% | 9,100 | 212億134万 | -0.44% | 10.47 | 0.91 |
| 03/10 | 1,145 | 1,145 | 1,133 | 1,133 | -0.18% | 3,700 | 210億8966万 | -1.05% | 10.41 | 0.91 |
| 03/07 | 1,140 | 1,150 | 1,133 | 1,135 | -0.35% | 8,800 | 211億2689万 | -1.05% | 10.43 | 0.91 |
| 03/06 | 1,143 | 1,145 | 1,137 | 1,139 | -0.61% | 4,000 | 212億134万 | -0.7% | 10.47 | 0.91 |
| 03/05 | 1,158 | 1,158 | 1,141 | 1,146 | -1.55% | 16,500 | 213億3164万 | -0.09% | 10.53 | 0.92 |
| 03/04 | 1,160 | 1,164 | 1,135 | 1,164 | +0.34% | 13,900 | 216億6669万 | +1.57% | 10.7 | 0.93 |
| 03/03 | 1,117 | 1,161 | 1,100 | 1,160 | +4.79% | 34,300 | 215億9224万 | +1.31% | 10.66 | 0.93 |
| 02/28 | 1,111 | 1,111 | 1,102 | 1,107 | +0.09% | 7,100 | 206億569万 | -3.23% | 10.17 | 0.89 |
| 02/27 | 1,122 | 1,122 | 1,106 | 1,106 | -0.36% | 6,300 | 205億8708万 | -3.41% | 10.17 | 0.88 |
| 02/26 | 1,120 | 1,121 | 1,108 | 1,110 | -1.16% | 9,300 | 206億6154万 | -3.14% | 10.2 | 0.89 |
| 02/25 | 1,120 | 1,123 | 1,106 | 1,123 | +1.54% | 11,300 | 209億352万 | -2.09% | 10.32 | 0.9 |
| 02/21 | 1,115 | 1,120 | 1,105 | 1,106 | -0.36% | 13,700 | 205億8708万 | -3.57% | 10.17 | 0.88 |
| 02/20 | 1,124 | 1,136 | 1,110 | 1,110 | -1.25% | 14,800 | 206億6154万 | -3.31% | 10.2 | 0.89 |
| 02/19 | 1,135 | 1,139 | 1,123 | 1,124 | -0.97% | 5,800 | 209億2213万 | -2.26% | 10.33 | 0.9 |
| 02/18 | 1,134 | 1,136 | 1,129 | 1,135 | +0.8% | 5,000 | 211億2689万 | -1.3% | 10.43 | 0.91 |
| 02/17 | 1,150 | 1,150 | 1,118 | 1,126 | -3.84% | 32,400 | 209億5936万 | -2.09% | 10.35 | 0.9 |
| 02/14 | 1,187 | 1,187 | 1,171 | 1,171 | -0.59% | 10,500 | 217億9699万 | +1.74% | 10.76 | 0.94 |
| 02/13 | 1,186 | 1,186 | 1,173 | 1,178 | -0.34% | 5,400 | 219億2729万 | +2.35% | 10.83 | 0.94 |
| 02/12 | 1,179 | 1,189 | 1,174 | 1,182 | +0.17% | 9,300 | 220億174万 | +2.78% | 10.86 | 0.95 |
| 02/10 | 1,169 | 1,180 | 1,169 | 1,180 | +1.2% | 8,000 | 219億6452万 | +2.7% | 10.85 | 0.94 |
| 02/07 | 1,169 | 1,172 | 1,165 | 1,166 | -0.77% | 3,100 | 217億392万 | +1.57% | 10.72 | 0.93 |
| 02/06 | 1,166 | 1,175 | 1,166 | 1,175 | +1.12% | 5,700 | 218億7145万 | +2.44% | 10.8 | 0.94 |
| 02/05 | 1,176 | 1,176 | 1,162 | 1,162 | -0.85% | 12,500 | 216億2946万 | +1.57% | 10.68 | 0.93 |
| 02/04 | 1,174 | 1,174 | 1,162 | 1,172 | +0.95% | 8,900 | 218億1560万 | +2.63% | 10.77 | 0.94 |
| 02/03 | 1,171 | 1,180 | 1,160 | 1,161 | +0.09% | 16,800 | 216億1085万 | +1.93% | 10.67 | 0.93 |
| 01/31 | 1,179 | 1,185 | 1,157 | 1,160 | -0.77% | 15,900 | 215億9224万 | +1.93% | 10.66 | 0.93 |
| 01/30 | 1,147 | 1,170 | 1,142 | 1,169 | +1.92% | 18,400 | 217億5976万 | +2.9% | 10.74 | 0.94 |
| 01/29 | 1,135 | 1,147 | 1,132 | 1,147 | +1.15% | 6,900 | 213億5025万 | +1.24% | 10.54 | 0.92 |
| 01/28 | 1,126 | 1,134 | 1,125 | 1,134 | +0.44% | 6,400 | 211億827万 | +0.27% | 10.42 | 0.91 |
| 01/27 | 1,133 | 1,134 | 1,122 | 1,129 | -0.35% | 7,100 | 210億1520万 | -0.09% | 10.38 | 0.9 |
| 01/24 | 1,127 | 1,134 | 1,125 | 1,133 | +0.53% | 5,800 | 210億8966万 | +0.35% | 10.41 | 0.91 |
| 01/23 | 1,128 | 1,136 | 1,126 | 1,127 | -0.27% | 3,800 | 209億7797万 | 0% | 10.36 | 0.9 |
| 01/22 | 1,134 | 1,134 | 1,126 | 1,130 | -0.18% | 4,700 | 210億3382万 | +0.44% | 10.39 | 0.9 |
| 01/21 | 1,138 | 1,138 | 1,131 | 1,132 | -0.53% | 700 | 210億7104万 | +0.8% | 10.4 | 0.91 |
| 01/20 | 1,150 | 1,150 | 1,138 | 1,138 | +0.09% | 4,700 | 211億8273万 | +1.52% | 10.46 | 0.91 |
| 01/17 | 1,130 | 1,137 | 1,122 | 1,137 | +0.35% | 5,700 | 211億6411万 | +1.61% | 10.45 | 0.91 |
| 01/16 | 1,142 | 1,142 | 1,133 | 1,133 | -0.53% | 2,700 | 210億8966万 | +1.34% | 10.41 | 0.91 |
| 01/15 | 1,137 | 1,139 | 1,131 | 1,139 | +0.26% | 3,900 | 212億134万 | +1.97% | 10.47 | 0.91 |
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 | 445 10/20 | 315 8/23 8/17 | 19,000 9/10 5/9 | - | - | +12.79% 9/10 | -12.75% 8/17 |
| 2008年 9月期 | 557 1/10 | 316 4/15 | 26,000 1/9 | - | - | +22.47% 1/11 | -35.03% 12/25 |
| 2009年 9月期 | 381 10/1 | 151 3/6 | 36,000 4/8 | - | - | +57.85% 4/9 | -29.79% 3/6 |
| 2010年 9月期 | 281 7/20 | 205 9/6 | 21,000 7/20 | - | - | +9.58% 7/20 | -8.37% 12/17 |
| 2011年 9月期 | 291 1/11 1/5 | 200 10/22 10/21 | 23,000 12/24 | 44億1738万 | 30億3600万 | +32.37% 1/5 | -12.5% 5/25 |
| 2012年 9月期 | 309 5/10 | 206 12/20 | 47,000 5/10 | 46億9062万 | 31億2708万 | +30.2% 5/9 | -10.12% 11/16 |
| 2013年 9月期 | 336 1/10 | 232 11/16 | 69,000 5/23 | 51億48万 | 35億2176万 | +26.56% 1/10 | -8.88% 6/14 |
| 2014年 9月期 | 718 8/27 | 292 10/25 | 162,000 8/27 | 133億6485万 | 44億3256万 | +31.7% 8/26 | -10.03% 8/14 |
| 2015年 9月期 | 535 10/9 10/6 | 342 8/25 | 119,000 5/29 | 99億5849万 | 63億6598万 | +23.6% 6/18 | -10.61% 8/24 |
| 2016年 9月期 | 630 5/10 | 362 10/1 | 103,900 6/2 | 117億2682万 | 67億3826万 | +27.12% 1/6 | -18.39% 2/12 |
| 2017年 9月期 | 1,942 7/13 | 422 11/15 | 3,027,100 7/13 | 361億4838万 | 78億5510万 | +161.24% 7/12 | -16.67% 8/15 |
| 2018年 9月期 | 985 4/4 | 620 2/6 | 479,200 4/4 | 183億3479万 | 115億4068万 | +28.97% 4/4 | -15.04% 2/14 |
| 2019年 9月期 | 946 1/15 | 576 9/30 | 132,600 1/15 | 176億884万 | 107億2166万 | +17.73% 11/6 | -11.89% 8/26 |
| 2020年 9月期 | 1,198 1/23 1/21 | 500 3/17 | 631,300 8/14 | 222億9957万 | 93億700万 | +33.31% 11/21 | -36.74% 3/16 |
| 2021年 9月期 | 1,090 11/12 | 784 4/21 | 389,500 11/13 | 202億8926万 | 145億9337万 | +13.1% 7/19 | -16.52% 11/16 |
| 2022年 9月期 | 930 11/5 | 677 3/9 | 155,800 6/8 | 173億1102万 | 126億167万 | +10.06% 6/8 | -10.14% 1/27 |
| 2023年 9月期 | 978 8/7 | 744 12/23 10/13 | 250,700 3/20 | 182億449万 | 138億4881万 | +8.21% 3/13 | -7.3% 8/23 |
| 2024年 9月期 | 1,200 8/28 8/1 | 848 10/26 10/24 | 154,600 1/4 | 223億3680万 | 157億8467万 | +8.58% 12/4 | -10.49% 8/5 |
| 最新 | 1,148 2025/6/11 | 23,100 | 213億6887万 | +3.14% 1,113 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%（1.31倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/25 vs 1986/12/27
- 145%（2.45倍）
- 1988/12/24 vs 1987/12/25
- 16%（1.16倍）
- 1989/12/27 vs 1988/12/24
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/27
- 25%（1.25倍）
- 1991/12/25 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/25
- -65%（0.35倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/30
- -60%（0.4倍）
- 1999/12/29 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 122%（2.22倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/11 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
151円（2009/03/06） - 660%（7.6倍）
1,148円（6/11）