株価チャート
株価
11/13
- 前日 (11/12)
- 1,633
- 始値
- 1,648
- 高値
- 1,662
- 安値
- 1,600
- 終値 +0.49%
- 1,641
- 出来高 +3.2%
- 12,900
乖離率
- 株価（5日）
移動平均値 - +1.48%
1,617 - 株価（25日）
移動平均値 - +0.18%
1,638 - 出来高（5日）
移動平均値 - +33.26%
9,680
2025/06/19～2025/11/13
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 | ||||||||||
| 11/13 | 1,648 | 1,662 | 1,600 | 1,641 | +0.49% | 12,900 | 154億5165万 | +0.18% | 11.6 | 0.69 |
| 11/12 | 1,599 | 1,650 | 1,599 | 1,633 | +2.38% | 12,500 | 153億7632万 | -0.49% | 11.55 | 0.68 |
| 11/11 | 1,623 | 1,623 | 1,595 | 1,595 | -1.42% | 11,500 | 150億1852万 | -3.04% | 11.28 | 0.67 |
| 11/10 | 1,598 | 1,625 | 1,598 | 1,618 | +1.25% | 4,200 | 152億3508万 | -1.82% | 11.44 | 0.68 |
| 11/07 | 1,561 | 1,612 | 1,561 | 1,598 | +1.4% | 7,300 | 150億4676万 | -3.09% | 11.3 | 0.67 |
| 11/06 | 1,553 | 1,605 | 1,553 | 1,576 | +1.35% | 7,700 | 148億3961万 | -4.66% | 11.14 | 0.66 |
| 11/05 | 1,601 | 1,623 | 1,531 | 1,555 | -3.12% | 14,700 | 146億4188万 | -6.27% | 11 | 0.65 |
| 11/04 | 1,598 | 1,644 | 1,590 | 1,605 | 0% | 12,900 | 151億1268万 | -3.72% | 11.35 | 0.67 |
| 10/31 | 1,615 | 1,622 | 1,591 | 1,605 | -0.43% | 17,300 | 151億1268万 | -4.29% | 11.35 | 0.67 |
| 10/30 | 1,640 | 1,666 | 1,612 | 1,612 | -1.71% | 15,800 | 151億7859万 | -4.5% | 11.4 | 0.68 |
| 10/29 | 1,660 | 1,674 | 1,640 | 1,640 | -1.03% | 9,300 | 154億4224万 | -3.42% | 11.6 | 0.69 |
| 10/28 | 1,718 | 1,718 | 1,651 | 1,657 | -1.89% | 14,900 | 156億231万 | -2.99% | 11.72 | 0.69 |
| 10/27 | 1,658 | 1,693 | 1,658 | 1,689 | +2.05% | 6,500 | 159億362万 | -1.57% | 11.94 | 0.71 |
| 10/24 | 1,658 | 1,665 | 1,645 | 1,655 | -0.36% | 4,100 | 155億8348万 | -4% | 11.7 | 0.69 |
| 10/23 | 1,658 | 1,681 | 1,654 | 1,661 | -0.78% | 5,200 | 156億3997万 | -4.1% | 11.75 | 0.7 |
| 10/22 | 1,635 | 1,676 | 1,635 | 1,674 | +1.76% | 4,600 | 157億6238万 | -3.85% | 11.84 | 0.7 |
| 10/21 | 1,649 | 1,675 | 1,645 | 1,645 | -0.24% | 4,900 | 154億8932万 | -6% | 11.63 | 0.69 |
| 10/20 | 1,645 | 1,649 | 1,632 | 1,649 | +1.66% | 2,900 | 155億2698万 | -6.25% | 11.66 | 0.69 |
| 10/17 | 1,635 | 1,635 | 1,613 | 1,622 | -0.92% | 4,500 | 152億7275万 | -8.21% | 11.47 | 0.68 |
| 10/16 | 1,654 | 1,667 | 1,636 | 1,637 | -1.62% | 5,400 | 154億1399万 | -7.83% | 11.58 | 0.69 |
| 10/15 | 1,637 | 1,664 | 1,620 | 1,664 | +1.65% | 14,500 | 156億6822万 | -6.73% | 11.77 | 0.7 |
| 10/14 | 1,650 | 1,652 | 1,620 | 1,637 | -1.92% | 10,200 | 154億1399万 | -8.55% | 11.58 | 0.69 |
| 10/10 | 1,696 | 1,703 | 1,660 | 1,669 | -2.68% | 12,200 | 157億1530万 | -7.17% | 11.8 | 0.7 |
| 10/09 | 1,698 | 1,716 | 1,683 | 1,715 | +0.88% | 5,900 | 161億4844万 | -4.93% | 12.13 | 0.72 |
| 10/08 | 1,710 | 1,728 | 1,699 | 1,700 | -0.53% | 6,200 | 160億720万 | -5.97% | 12.02 | 0.71 |
| 10/07 | 1,740 | 1,745 | 1,708 | 1,709 | -1.27% | 8,500 | 160億9194万 | -5.74% | 12.08 | 0.72 |
| 10/06 | 1,675 | 1,737 | 1,675 | 1,731 | +3.9% | 12,900 | 162億9909万 | -4.73% | 12.24 | 0.73 |
| 10/03 | 1,666 | 1,679 | 1,640 | 1,666 | 0% | 26,500 | 156億8705万 | -8.46% | 11.78 | 0.7 |
| 10/02 | 1,681 | 1,711 | 1,666 | 1,666 | -0.89% | 9,000 | 156億8705万 | -8.76% | 11.78 | 0.7 |
| 10/01 | 1,732 | 1,733 | 1,681 | 1,681 | -3% | 14,300 | 158億2829万 | -8.24% | 11.89 | 0.7 |
| 09/30 | 1,742 | 1,745 | 1,684 | 1,733 | -0.63% | 16,700 | 163億1792万 | -5.66% | 9.68 | 0.73 |
| 09/29 | 1,810 | 1,810 | 1,744 | 1,744 | -6.09% | 25,100 | 164億2150万 | -5.17% | 9.72 | 0.73 |
| 09/26 | 1,868 | 1,868 | 1,846 | 1,857 | -1.22% | 22,200 | 174億8551万 | +0.92% | 10.34 | 0.78 |
| 09/25 | 1,880 | 1,885 | 1,870 | 1,880 | +0.43% | 19,500 | 177億208万 | +2.4% | 10.47 | 0.79 |
| 09/24 | 1,877 | 1,878 | 1,856 | 1,872 | -0.27% | 10,500 | 176億2675万 | +2.13% | 10.43 | 0.78 |
| 09/22 | 1,865 | 1,887 | 1,863 | 1,877 | +0.86% | 12,900 | 176億7383万 | +2.62% | 10.46 | 0.78 |
| 09/19 | 1,887 | 1,900 | 1,856 | 1,861 | -1.27% | 15,100 | 175億2317万 | +1.97% | 10.37 | 0.78 |
| 09/18 | 1,874 | 1,886 | 1,870 | 1,885 | +0.75% | 10,300 | 177億4916万 | +3.29% | 10.5 | 0.79 |
| 09/17 | 1,880 | 1,889 | 1,863 | 1,871 | -0.9% | 13,300 | 176億1733万 | +2.63% | 10.42 | 0.78 |
| 09/16 | 1,889 | 1,889 | 1,869 | 1,888 | +0.43% | 9,800 | 177億7740万 | +3.62% | 10.52 | 0.79 |
| 09/12 | 1,887 | 1,888 | 1,861 | 1,880 | +0.27% | 18,200 | 177億208万 | +3.41% | 10.47 | 0.79 |
| 09/11 | 1,864 | 1,875 | 1,854 | 1,875 | +0.91% | 12,300 | 176億5500万 | +3.19% | 10.45 | 0.78 |
| 09/10 | 1,858 | 1,862 | 1,844 | 1,858 | +0.65% | 12,100 | 174億9492万 | +2.37% | 10.35 | 0.78 |
| 09/09 | 1,841 | 1,859 | 1,830 | 1,846 | +0.65% | 14,600 | 173億8193万 | +1.76% | 10.28 | 0.77 |
| 09/08 | 1,840 | 1,840 | 1,816 | 1,834 | +0.77% | 10,200 | 172億6894万 | +1.27% | 10.22 | 0.77 |
| 09/05 | 1,824 | 1,844 | 1,820 | 1,820 | -0.71% | 12,100 | 171億3712万 | +0.55% | 10.14 | 0.76 |
| 09/04 | 1,807 | 1,838 | 1,807 | 1,833 | +0.6% | 14,700 | 172億5952万 | +1.33% | 10.21 | 0.77 |
| 09/03 | 1,815 | 1,841 | 1,815 | 1,822 | +1.11% | 13,100 | 171億5595万 | +0.89% | 10.15 | 0.76 |
| 09/02 | 1,831 | 1,840 | 1,802 | 1,802 | -1.15% | 9,400 | 169億6763万 | +0.06% | 10.04 | 0.75 |
| 09/01 | 1,839 | 1,848 | 1,816 | 1,823 | +0.22% | 10,400 | 171億6536万 | +1.33% | 10.16 | 0.76 |
| 08/29 | 1,824 | 1,838 | 1,814 | 1,819 | +0.17% | 14,100 | 171億2770万 | +1.34% | 10.13 | 0.76 |
| 08/28 | 1,812 | 1,830 | 1,805 | 1,816 | +0.67% | 13,800 | 170億9945万 | +1.45% | 10.12 | 0.76 |
| 08/27 | 1,826 | 1,826 | 1,804 | 1,804 | -0.44% | 13,700 | 169億8646万 | +0.95% | 10.05 | 0.75 |
| 08/26 | 1,819 | 1,830 | 1,796 | 1,812 | +0.44% | 17,700 | 170億6179万 | +1.74% | 10.09 | 0.76 |
| 08/25 | 1,808 | 1,823 | 1,799 | 1,804 | +0.67% | 9,300 | 169億8646万 | +1.63% | 10.05 | 0.75 |
| 08/22 | 1,780 | 1,803 | 1,768 | 1,792 | +1.47% | 10,500 | 168億7347万 | +1.19% | 9.98 | 0.75 |
| 08/21 | 1,771 | 1,790 | 1,752 | 1,766 | -0.23% | 11,400 | 166億2865万 | 0% | 9.84 | 0.74 |
| 08/20 | 1,786 | 1,800 | 1,770 | 1,770 | -0.9% | 8,600 | 166億6632万 | +0.51% | 9.86 | 0.74 |
| 08/19 | 1,772 | 1,800 | 1,772 | 1,786 | +0.62% | 9,300 | 168億1697万 | +1.71% | 9.95 | 0.75 |
| 08/18 | 1,800 | 1,804 | 1,769 | 1,775 | -0.56% | 21,100 | 167億1340万 | +1.43% | 9.89 | 0.74 |
| 08/15 | 1,727 | 1,788 | 1,726 | 1,785 | -4.49% | 44,800 | 168億756万 | +2.41% | 9.94 | 0.75 |
| 08/14 | 1,845 | 1,877 | 1,835 | 1,869 | +2.19% | 33,300 | 175億9850万 | +7.6% | 10.41 | 0.78 |
| 08/13 | 1,837 | 1,847 | 1,821 | 1,829 | -0.38% | 11,100 | 172億2186万 | +5.84% | 10.19 | 0.76 |
| 08/12 | 1,799 | 1,837 | 1,799 | 1,836 | +1.77% | 11,900 | 172億8777万 | +6.74% | 10.23 | 0.77 |
| 08/08 | 1,824 | 1,837 | 1,774 | 1,804 | -1.58% | 11,100 | 169億8646万 | +5.25% | 10.05 | 0.75 |
| 08/07 | 1,839 | 1,839 | 1,828 | 1,833 | -0.27% | 6,400 | 172億5952万 | +7.32% | 10.21 | 0.77 |
| 08/06 | 1,819 | 1,838 | 1,813 | 1,838 | +0.49% | 8,500 | 173億660万 | +8.05% | 10.24 | 0.77 |
| 08/05 | 1,782 | 1,840 | 1,780 | 1,829 | +2.87% | 18,500 | 172億2186万 | +7.91% | 10.19 | 0.76 |
| 08/04 | 1,757 | 1,803 | 1,757 | 1,778 | -1.06% | 15,100 | 167億4164万 | +5.21% | 9.9 | 0.74 |
| 08/01 | 1,768 | 1,806 | 1,764 | 1,797 | +0.11% | 14,300 | 169億2055万 | +6.52% | 10.01 | 0.75 |
| 07/31 | 1,765 | 1,795 | 1,755 | 1,795 | +2.22% | 19,000 | 169億172万 | +6.78% | 10 | 0.75 |
| 07/30 | 1,755 | 1,760 | 1,723 | 1,756 | +2.39% | 19,000 | 165億3449万 | +4.84% | 9.78 | 0.73 |
| 07/29 | 1,745 | 1,745 | 1,710 | 1,715 | -1.49% | 12,900 | 161億4844万 | +2.69% | 9.55 | 0.72 |
| 07/28 | 1,755 | 1,759 | 1,705 | 1,741 | +1.46% | 17,300 | 163億9325万 | +4.44% | 9.7 | 0.73 |
| 07/25 | 1,714 | 1,738 | 1,698 | 1,716 | +0.12% | 14,500 | 161億5785万 | +3.19% | 9.56 | 0.72 |
| 07/24 | 1,720 | 1,720 | 1,696 | 1,714 | -0.52% | 4,600 | 161億3902万 | +3.25% | 9.55 | 0.72 |
| 07/23 | 1,689 | 1,724 | 1,680 | 1,723 | +3.17% | 17,800 | 162億2376万 | +3.98% | 9.6 | 0.72 |
| 07/22 | 1,660 | 1,689 | 1,660 | 1,670 | +0.3% | 2,900 | 157億2472万 | +1.03% | 9.3 | 0.7 |
| 07/18 | 1,693 | 1,693 | 1,659 | 1,665 | -1.25% | 6,500 | 156億7764万 | +0.85% | 9.28 | 0.7 |
| 07/17 | 1,687 | 1,687 | 1,666 | 1,686 | +1.26% | 5,000 | 158億7537万 | +2.24% | 9.39 | 0.7 |
| 07/16 | 1,688 | 1,688 | 1,660 | 1,665 | +0.54% | 5,100 | 156億7764万 | +1.15% | 9.28 | 0.7 |
| 07/15 | 1,677 | 1,697 | 1,656 | 1,656 | +0.91% | 5,000 | 155億9289万 | +0.67% | 9.23 | 0.69 |
| 07/14 | 1,686 | 1,686 | 1,641 | 1,641 | -0.3% | 6,000 | 154億5165万 | -0.18% | 9.14 | 0.69 |
| 07/11 | 1,640 | 1,669 | 1,631 | 1,646 | +2.88% | 7,300 | 154億9873万 | +0.06% | 9.17 | 0.69 |
| 07/10 | 1,647 | 1,647 | 1,600 | 1,600 | -2.14% | 12,100 | 150億6560万 | -2.74% | 8.91 | 0.67 |
| 07/09 | 1,634 | 1,674 | 1,634 | 1,635 | +0.12% | 5,400 | 153億9516万 | -0.73% | 9.11 | 0.68 |
| 07/08 | 1,649 | 1,666 | 1,633 | 1,633 | 0% | 9,000 | 153億7632万 | -0.85% | 9.1 | 0.68 |
| 07/07 | 1,653 | 1,654 | 1,630 | 1,633 | -2.45% | 5,100 | 153億7632万 | -0.91% | 9.1 | 0.68 |
| 07/04 | 1,694 | 1,694 | 1,658 | 1,674 | +1.21% | 3,900 | 157億6238万 | +1.52% | 9.33 | 0.7 |
| 07/03 | 1,680 | 1,680 | 1,651 | 1,654 | -0.96% | 9,700 | 155億7406万 | +0.24% | 9.21 | 0.69 |
| 07/02 | 1,695 | 1,696 | 1,670 | 1,670 | -0.42% | 7,000 | 157億2472万 | +1.03% | 9.3 | 0.7 |
| 07/01 | 1,699 | 1,699 | 1,650 | 1,677 | -1.29% | 10,000 | 157億9063万 | +1.39% | 9.34 | 0.7 |
| 06/30 | 1,743 | 1,746 | 1,699 | 1,699 | -0.23% | 13,100 | 159億9778万 | +2.6% | 9.46 | 0.76 |
| 06/27 | 1,680 | 1,706 | 1,675 | 1,703 | +2.78% | 15,600 | 160億3544万 | +3.02% | 9.56 | 0.77 |
| 06/26 | 1,659 | 1,660 | 1,642 | 1,657 | +1.1% | 8,000 | 156億231万 | +0.36% | 9.3 | 0.75 |
| 06/25 | 1,640 | 1,648 | 1,610 | 1,639 | -0.06% | 11,900 | 154億3282万 | -0.61% | 9.2 | 0.74 |
| 06/24 | 1,659 | 1,661 | 1,637 | 1,640 | -0.18% | 5,200 | 154億4224万 | -0.61% | 9.2 | 0.74 |
| 06/23 | 1,635 | 1,671 | 1,618 | 1,643 | +0.86% | 8,000 | 154億7048万 | -0.42% | 9.22 | 0.74 |
| 06/20 | 1,654 | 1,658 | 1,614 | 1,629 | -1.33% | 11,500 | 153億3866万 | -1.45% | 9.14 | 0.73 |
| 06/19 | 1,654 | 1,658 | 1,645 | 1,651 | +0.3% | 4,800 | 155億4581万 | -0.3% | 9.26 | 0.74 |
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 | 2,791 9/8 | 1,725 1/27 | 96,600 12/20 | 262億8005万 | 162億4260万 | +10.73% 3/22 | -7.81% 6/22 |
| 2023年 9月期 | 2,775 10/28 | 1,360 2/6 | 373,100 6/27 | 261億2940万 | 128億576万 | +11.82% 6/28 | -20.77% 11/18 |
| 2024年 9月期 | 1,926 2/5 | 1,524 10/5 10/4 | 116,400 4/19 | 181億3521万 | 143億4998万 | +12.76% 11/15 | -14.19% 8/5 |
| 最新 | 1,641 2025/11/13 | 12,900 | 154億5165万 | +0.18% 1,638 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/11/13 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
1,359円（2024/12/09） - 21%（1.21倍）
1,641円（11/13）