株価チャート
株価
6/13
- 前日 (6/12)
- 893
- 始値
- 898
- 高値
- 900
- 安値
- 880
- 終値 -1.34%
- 881
- 出来高 +108.49%
- 22,100
乖離率
- 株価（5日）
移動平均値 - -1.78%
897 - 株価（25日）
移動平均値 - -1.78%
897 - 出来高（5日）
移動平均値 - +21.83%
18,140
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 898 | 900 | 880 | 881 | -1.34% | 22,100 | 121億886万 | -1.78% | 28.97 | 1.65 |
| 06/12 | 891 | 894 | 880 | 893 | -0.33% | 10,600 | 122億7380万 | -0.45% | 29.37 | 1.68 |
| 06/11 | 898 | 908 | 895 | 896 | -0.99% | 15,900 | 123億1503万 | -0.11% | 29.46 | 1.68 |
| 06/10 | 904 | 906 | 895 | 905 | -0.44% | 21,200 | 124億3873万 | +0.89% | 29.76 | 1.7 |
| 06/09 | 911 | 919 | 902 | 909 | -0.11% | 20,900 | 124億9371万 | +1.34% | 29.89 | 1.71 |
| 06/06 | 918 | 922 | 910 | 910 | -0.66% | 25,500 | 125億745万 | +1.56% | 29.92 | 1.71 |
| 06/05 | 901 | 917 | 901 | 916 | +1.1% | 32,000 | 125億8992万 | +2.23% | 30.12 | 1.72 |
| 06/04 | 893 | 906 | 893 | 906 | +1.46% | 27,200 | 124億5248万 | +1.23% | 29.79 | 1.7 |
| 06/03 | 899 | 900 | 886 | 893 | -0.22% | 11,800 | 122億7380万 | -0.22% | 29.37 | 1.68 |
| 06/02 | 909 | 909 | 892 | 895 | -0.56% | 24,000 | 123億129万 | 0% | 29.43 | 1.68 |
| 05/30 | 890 | 903 | 889 | 900 | +0.45% | 14,900 | 123億7001万 | +0.56% | 29.6 | 1.69 |
| 05/29 | 902 | 905 | 895 | 896 | -0.55% | 16,900 | 123億1503万 | +0.11% | 29.46 | 1.68 |
| 05/28 | 910 | 910 | 898 | 901 | -0.66% | 6,300 | 123億8375万 | +0.56% | 29.63 | 1.69 |
| 05/27 | 906 | 907 | 896 | 907 | +0.89% | 15,400 | 124億6622万 | +1.23% | 29.83 | 1.7 |
| 05/26 | 894 | 905 | 893 | 899 | +0.78% | 13,400 | 123億5626万 | +0.33% | 29.56 | 1.69 |
| 05/23 | 891 | 895 | 884 | 892 | +1.02% | 8,800 | 122億6005万 | -0.34% | 29.33 | 1.67 |
| 05/22 | 888 | 897 | 882 | 883 | -0.34% | 21,900 | 121億3635万 | -1.23% | 29.04 | 1.66 |
| 05/21 | 896 | 897 | 884 | 886 | -1.34% | 10,200 | 121億7759万 | -0.78% | 29.14 | 1.66 |
| 05/20 | 902 | 909 | 893 | 898 | -0.77% | 23,300 | 123億4252万 | +0.9% | 29.53 | 1.69 |
| 05/19 | 900 | 910 | 895 | 905 | +0.33% | 40,000 | 124億3873万 | +2.38% | 29.76 | 1.7 |
| 05/16 | 897 | 902 | 886 | 902 | +1.46% | 17,000 | 123億9750万 | +2.97% | 29.66 | 1.69 |
| 05/15 | 876 | 894 | 875 | 889 | +0.57% | 22,200 | 122億1882万 | +2.18% | 29.23 | 1.67 |
| 05/14 | 883 | 894 | 876 | 884 | +1.03% | 23,900 | 121億5010万 | +2.43% | 29.07 | 1.66 |
| 05/13 | 900 | 900 | 875 | 875 | -2.23% | 21,100 | 120億2640万 | +2.1% | 28.77 | 1.64 |
| 05/12 | 893 | 909 | 886 | 895 | -0.33% | 50,200 | 123億129万 | +4.8% | 29.43 | 1.68 |
| 05/09 | 895 | 901 | 880 | 898 | +0.67% | 29,400 | 123億4252万 | +5.52% | 29.53 | 1.69 |
| 05/08 | 891 | 899 | 882 | 892 | -0.56% | 26,600 | 122億6005万 | +5.19% | 29.33 | 1.67 |
| 05/07 | 891 | 901 | 889 | 897 | +0.79% | 11,400 | 123億2878万 | +6.15% | 29.5 | 1.68 |
| 05/02 | 886 | 905 | 886 | 890 | -0.56% | 37,000 | 122億3256万 | +5.58% | 29.27 | 1.67 |
| 05/01 | 904 | 904 | 888 | 895 | -0.78% | 16,000 | 123億129万 | +6.55% | 29.43 | 1.68 |
| 04/30 | 899 | 910 | 895 | 902 | -0.11% | 43,200 | 123億9750万 | +7.77% | 29.66 | 1.69 |
| 04/28 | 894 | 903 | 890 | 903 | +0.44% | 49,600 | 124億1124万 | +8.27% | 29.69 | 1.7 |
| 04/25 | 900 | 904 | 895 | 899 | +0.22% | 55,200 | 123億5626万 | +8.18% | 29.56 | 1.69 |
| 04/24 | 908 | 908 | 890 | 897 | -0.22% | 18,600 | 123億2878万 | +8.33% | 29.5 | 1.68 |
| 04/23 | 906 | 922 | 893 | 899 | +0.67% | 59,300 | 123億5626万 | +8.97% | 29.56 | 1.69 |
| 04/22 | 903 | 906 | 883 | 893 | -1.98% | 24,700 | 122億7380万 | +8.64% | 29.37 | 1.68 |
| 04/21 | 908 | 913 | 904 | 911 | 0% | 31,700 | 125億2120万 | +11.23% | 29.96 | 1.71 |
| 04/18 | 918 | 928 | 901 | 911 | +0.44% | 44,400 | 125億2120万 | +11.64% | 29.96 | 1.71 |
| 04/17 | 880 | 916 | 872 | 907 | +2.95% | 63,200 | 124億6622万 | +11.7% | 29.83 | 1.7 |
| 04/16 | 884 | 888 | 848 | 881 | +1.38% | 66,000 | 121億886万 | +8.9% | 28.97 | 1.65 |
| 04/15 | 849 | 882 | 845 | 869 | +2.12% | 85,900 | 119億4393万 | +7.95% | 28.58 | 1.63 |
| 04/14 | 891 | 892 | 836 | 851 | +6.38% | 206,800 | 116億9653万 | +5.98% | 27.98 | 1.6 |
| 04/11 | 759 | 803 | 750 | 800 | +5.96% | 23,800 | 109億9556万 | -0.12% | 26.31 | 1.5 |
| 04/10 | 750 | 765 | 727 | 755 | +6.04% | 21,000 | 103億7706万 | -5.86% | 24.83 | 1.42 |
| 04/09 | 730 | 730 | 690 | 712 | -4.43% | 29,600 | 97億8605万 | -11.55% | 23.41 | 1.34 |
| 04/08 | 688 | 745 | 688 | 745 | +5.97% | 84,600 | 102億3962万 | -8.02% | 24.5 | 1.4 |
| 04/07 | 694 | 721 | 664 | 703 | -6.76% | 31,200 | 96億6235万 | -13.64% | 23.12 | 1.32 |
| 04/04 | 801 | 801 | 716 | 754 | -5.99% | 38,400 | 103億6332万 | -8.16% | 24.79 | 1.42 |
| 04/03 | 808 | 817 | 801 | 802 | -0.87% | 9,200 | 110億2305万 | -2.91% | 26.37 | 1.51 |
| 04/02 | 806 | 818 | 803 | 809 | -0.37% | 3,900 | 111億1926万 | -2.29% | 26.6 | 1.52 |
| 04/01 | 821 | 821 | 810 | 812 | -1.58% | 5,300 | 111億6050万 | -2.29% | 26.7 | 1.52 |
| 03/31 | 824 | 828 | 801 | 825 | -2.14% | 16,000 | 113億3917万 | -0.96% | 27.13 | 1.55 |
| 03/28 | 816 | 847 | 816 | 843 | +2.8% | 10,400 | 115億8657万 | +0.96% | 27.72 | 1.58 |
| 03/27 | 825 | 829 | 803 | 820 | -0.73% | 26,800 | 112億7045万 | -2.03% | 26.97 | 1.54 |
| 03/26 | 825 | 830 | 825 | 826 | +0.12% | 2,800 | 113億5292万 | -1.67% | 27.16 | 1.55 |
| 03/25 | 838 | 838 | 813 | 825 | 0% | 7,100 | 113億3917万 | -2.14% | 27.13 | 1.55 |
| 03/24 | 818 | 828 | 818 | 825 | 0% | 2,900 | 113億3785万 | -2.48% | 27.13 | 1.55 |
| 03/21 | 833 | 841 | 825 | 825 | -0.96% | 11,000 | 113億3785万 | -2.94% | 27.13 | 1.55 |
| 03/19 | 825 | 834 | 822 | 833 | +0.97% | 6,300 | 114億4779万 | -2.46% | 27.39 | 1.56 |
| 03/18 | 809 | 830 | 809 | 825 | +0.98% | 3,100 | 113億3785万 | -3.62% | 27.13 | 1.55 |
| 03/17 | 832 | 842 | 810 | 817 | -1.45% | 6,600 | 112億2790万 | -4.78% | 26.87 | 1.53 |
| 03/14 | 827 | 829 | 818 | 829 | +1.22% | 7,500 | 113億9282万 | -3.6% | 27.26 | 1.56 |
| 03/13 | 811 | 820 | 811 | 819 | +0.99% | 3,100 | 112億5539万 | -4.88% | 26.93 | 1.54 |
| 03/12 | 796 | 826 | 796 | 811 | +1.88% | 11,400 | 111億4545万 | -5.92% | 26.67 | 1.52 |
| 03/11 | 804 | 807 | 785 | 796 | -1.85% | 14,000 | 109億3930万 | -7.87% | 26.18 | 1.49 |
| 03/10 | 814 | 815 | 807 | 811 | +0.12% | 7,000 | 111億4545万 | -6.35% | 26.67 | 1.52 |
| 03/07 | 816 | 825 | 810 | 810 | -1.58% | 4,800 | 111億3170万 | -6.57% | 26.64 | 1.52 |
| 03/06 | 828 | 837 | 823 | 823 | -0.36% | 3,200 | 113億1036万 | -5.29% | 27.06 | 1.54 |
| 03/05 | 824 | 834 | 812 | 826 | -0.84% | 12,900 | 113億5159万 | -5.06% | 27.16 | 1.55 |
| 03/04 | 851 | 851 | 826 | 833 | -2.12% | 9,000 | 114億4779万 | -4.25% | 27.39 | 1.56 |
| 03/03 | 865 | 865 | 845 | 851 | -1.5% | 7,000 | 116億9516万 | -2.18% | 27.98 | 1.6 |
| 02/28 | 882 | 882 | 861 | 864 | -2.04% | 3,200 | 118億7382万 | -0.46% | 28.41 | 1.62 |
| 02/27 | 854 | 888 | 854 | 882 | +1.73% | 7,000 | 121億2119万 | +1.85% | 29 | 1.66 |
| 02/26 | 873 | 875 | 852 | 867 | -0.34% | 9,300 | 119億1505万 | +0.35% | 28.51 | 1.64 |
| 02/25 | 841 | 877 | 840 | 870 | +1.05% | 12,200 | 119億5627万 | +0.93% | 28.61 | 1.64 |
| 02/21 | 882 | 897 | 861 | 861 | -2.16% | 14,200 | 118億3259万 | +0.12% | 28.31 | 1.62 |
| 02/20 | 892 | 899 | 868 | 880 | -1.68% | 12,400 | 120億9370万 | +2.44% | 28.94 | 1.66 |
| 02/19 | 908 | 910 | 894 | 895 | -1.21% | 13,100 | 122億9985万 | +4.56% | 29.43 | 1.69 |
| 02/18 | 886 | 919 | 885 | 906 | +1.46% | 12,700 | 124億5102万 | +5.96% | 29.79 | 1.71 |
| 02/17 | 897 | 916 | 882 | 893 | -1.76% | 35,900 | 122億7236万 | +4.69% | 29.37 | 1.69 |
| 02/14 | 900 | 916 | 872 | 909 | -0.66% | 34,000 | 124億9225万 | +6.69% | 29.89 | 1.72 |
| 02/13 | 937 | 954 | 901 | 915 | -0.76% | 52,900 | 125億7470万 | +7.65% | 30.09 | 1.73 |
| 02/12 | 898 | 936 | 888 | 922 | +3.71% | 38,900 | 126億7090万 | +8.85% | 30.32 | 1.74 |
| 02/10 | 866 | 893 | 862 | 889 | +1.37% | 34,200 | 122億1739万 | +5.33% | 29.23 | 1.68 |
| 02/07 | 860 | 889 | 856 | 877 | +1.74% | 30,900 | 120億5247万 | +4.28% | 28.84 | 1.65 |
| 02/06 | 845 | 864 | 845 | 862 | +1.77% | 9,900 | 118億4633万 | +2.86% | 28.35 | 1.63 |
| 02/05 | 857 | 864 | 847 | 847 | -0.24% | 11,700 | 116億4019万 | +1.44% | 27.85 | 1.6 |
| 02/04 | 861 | 868 | 844 | 849 | -0.12% | 10,300 | 116億6767万 | +2.04% | 27.92 | 1.6 |
| 02/03 | 850 | 865 | 840 | 850 | -0.93% | 7,200 | 116億8142万 | +2.53% | 27.95 | 1.6 |
| 01/31 | 842 | 874 | 842 | 858 | +2.51% | 20,500 | 117億9136万 | +4% | 28.21 | 1.62 |
| 01/30 | 855 | 864 | 833 | 837 | -2.67% | 7,700 | 115億276万 | +1.82% | 27.52 | 1.58 |
| 01/29 | 842 | 866 | 835 | 860 | +1.9% | 23,300 | 118億1885万 | +5.01% | 28.28 | 1.62 |
| 01/28 | 830 | 844 | 825 | 844 | +1.44% | 16,700 | 115億9896万 | +3.56% | 27.75 | 1.59 |
| 01/27 | 826 | 849 | 822 | 832 | +1.71% | 10,400 | 114億3405万 | +2.59% | 27.36 | 1.57 |
| 01/24 | 819 | 819 | 807 | 818 | +0.86% | 18,000 | 112億4165万 | +1.24% | 26.9 | 1.54 |
| 01/23 | 815 | 822 | 795 | 811 | -1.82% | 20,300 | 111億4545万 | +0.75% | 26.67 | 1.53 |
| 01/22 | 827 | 835 | 817 | 826 | +0.61% | 5,400 | 113億5159万 | +2.86% | 27.16 | 1.56 |
| 01/21 | 834 | 834 | 811 | 821 | -0.36% | 7,000 | 112億8287万 | +2.63% | 27 | 1.55 |
| 01/20 | 829 | 833 | 815 | 824 | +0.12% | 16,100 | 113億2410万 | +3.26% | 27.1 | 1.55 |
| 01/17 | 815 | 825 | 802 | 823 | +0.98% | 8,600 | 113億1036万 | +3.39% | 27.06 | 1.55 |
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 | |
| 2018年 8月期 | 3,770 7,540 4/6 | 1,785 3,570 3/23 | 7,866,400 3,933,200 3/22 | 455億7089万 | 215億7666万 | +27.55% 10/1 | -15.89% 5/16 |
| 2019年 8月期 | 4,250 8,500 10/1 | 1,625 8/29 | 292,000 146,000 7/4 | 515億9933万 | 206億9231万 | +25.45% 7/4 | -22.81% 10/29 |
| 2020年 8月期 | 2,825 12/27 | 957 3/23 | 586,400 10/16 | 365億3660万 | 125億4513万 | +38.43% 10/6 | -37.2% 3/19 |
| 2021年 8月期 | 5,620 12/2 | 1,636 9/1 | 501,000 10/20 | 742億4997万 | 215億6634万 | +66.6% 10/19 | -21.22% 1/15 |
| 2022年 8月期 | 3,620 10/15 | 1,024 3/7 | 601,300 7/15 | 482億4073万 | 136億5444万 | +27% 7/29 | -37.59% 1/28 |
| 2023年 8月期 | 3,195 11/7 | 1,586 4/6 | 1,056,100 10/17 | 426億1088万 | 212億9609万 | +30.54% 10/18 | -24.04% 1/19 |
| 2024年 8月期 | 2,950 10/10 | 671 4/26 | 1,509,700 4/15 | 396億1127万 | 90億8060万 | +36.08% 7/22 | -37.11% 10/23 |
| 最新 | 881 2025/6/13 | 22,100 | 121億886万 | -1.78% 897 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/06/13 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
671円（2024/04/26） - 31%（1.31倍）
881円（6/13）