株価チャート
株価
6/13
- 前日 (6/12)
- 855
- 始値
- 850
- 高値
- 865
- 安値
- 817
- 終値 -4.09%
- 820
- 出来高 +97.14%
- 48,300
乖離率
- 株価（5日）
移動平均値 - -3.64%
851 - 株価（25日）
移動平均値 - -1.91%
836 - 出来高（5日）
移動平均値 - +13.33%
42,620
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 | 850 | 865 | 817 | 820 | -4.09% | 48,300 | 494億3845万 | -1.91% | 22.14 | 2.71 |
| 06/12 | 849 | 862 | 846 | 855 | -0.23% | 24,500 | 515億4863万 | +2.27% | 23.08 | 2.82 |
| 06/11 | 857 | 867 | 848 | 857 | -0.58% | 45,100 | 516億6921万 | +2.88% | 23.14 | 2.83 |
| 06/10 | 856 | 872 | 849 | 862 | +0.35% | 63,900 | 519億7066万 | +3.86% | 23.27 | 2.84 |
| 06/09 | 860 | 874 | 850 | 859 | +0.23% | 31,300 | 517億8979万 | +3.87% | 23.19 | 2.83 |
| 06/06 | 884 | 897 | 852 | 857 | -2.61% | 53,100 | 516億6921万 | +4% | 23.14 | 2.83 |
| 06/05 | 837 | 897 | 830 | 880 | +5.14% | 101,500 | 530億5590万 | +7.06% | 23.76 | 2.9 |
| 06/04 | 820 | 840 | 820 | 837 | +1.7% | 37,600 | 504億6339万 | +2.32% | 22.6 | 2.76 |
| 06/03 | 826 | 832 | 813 | 823 | -1.2% | 43,300 | 496億1932万 | +0.73% | 22.22 | 2.72 |
| 06/02 | 816 | 841 | 815 | 833 | +0.85% | 34,000 | 502億2223万 | +2.21% | 22.49 | 2.75 |
| 05/30 | 821 | 830 | 810 | 826 | -0.36% | 35,000 | 498億20万 | +1.47% | 22.3 | 2.73 |
| 05/29 | 824 | 837 | 814 | 829 | +0.61% | 35,400 | 499億8107万 | +1.97% | 22.38 | 2.74 |
| 05/28 | 841 | 850 | 821 | 824 | -1.2% | 29,900 | 496億7961万 | +1.35% | 22.25 | 2.72 |
| 05/27 | 827 | 838 | 824 | 834 | +1.09% | 23,600 | 502億8252万 | +2.58% | 22.52 | 2.75 |
| 05/26 | 830 | 842 | 816 | 825 | -1.32% | 51,600 | 497億3991万 | +1.73% | 22.27 | 2.72 |
| 05/23 | 845 | 848 | 823 | 836 | -1.18% | 38,400 | 504億310万 | +3.34% | 22.57 | 2.76 |
| 05/22 | 836 | 855 | 832 | 846 | -0.59% | 32,500 | 510億601万 | +4.83% | 22.84 | 2.79 |
| 05/21 | 845 | 864 | 835 | 851 | +0.71% | 43,900 | 513億747万 | +5.98% | 22.97 | 2.81 |
| 05/20 | 853 | 856 | 844 | 845 | -0.35% | 44,400 | 509億4572万 | +5.76% | 22.81 | 2.79 |
| 05/19 | 817 | 854 | 817 | 848 | +3.92% | 48,900 | 511億2659万 | +6.53% | 22.89 | 2.8 |
| 05/16 | 792 | 819 | 787 | 816 | +3.03% | 39,400 | 491億9729万 | +3.16% | 22.03 | 2.69 |
| 05/15 | 792 | 820 | 792 | 792 | 0% | 54,700 | 477億5031万 | +0.25% | 21.38 | 2.61 |
| 05/14 | 828 | 832 | 779 | 792 | -4.81% | 95,300 | 477億5031万 | +0.64% | 21.38 | 2.61 |
| 05/13 | 835 | 850 | 809 | 832 | +0.6% | 61,600 | 501億6194万 | +5.72% | 22.46 | 2.75 |
| 05/12 | 815 | 832 | 804 | 827 | +2.22% | 38,400 | 498億6049万 | +5.08% | 22.33 | 2.73 |
| 05/09 | 791 | 819 | 790 | 809 | +2.28% | 46,900 | 487億7525万 | +2.93% | 21.84 | 2.67 |
| 05/08 | 788 | 805 | 779 | 791 | +0.89% | 33,400 | 476億9002万 | +0.51% | 21.35 | 2.61 |
| 05/07 | 770 | 811 | 765 | 784 | +1.29% | 98,700 | 472億6798万 | -0.63% | 21.17 | 2.59 |
| 05/02 | 791 | 792 | 774 | 774 | -2.4% | 16,600 | 466億6507万 | -2.27% | 20.9 | 2.55 |
| 05/01 | 804 | 804 | 789 | 793 | -1.37% | 18,600 | 478億1060万 | -0.38% | 21.41 | 2.62 |
| 04/30 | 796 | 810 | 772 | 804 | +1.9% | 81,900 | 484億7380万 | +0.63% | 21.71 | 2.65 |
| 04/28 | 793 | 811 | 789 | 789 | -1.25% | 24,500 | 475億6944万 | -1.5% | 21.3 | 2.6 |
| 04/25 | 787 | 810 | 787 | 799 | +1.4% | 13,400 | 481億7234万 | -0.5% | 21.57 | 2.64 |
| 04/24 | 793 | 800 | 783 | 788 | -0.63% | 15,400 | 475億915万 | -2.11% | 21.27 | 2.6 |
| 04/23 | 825 | 825 | 792 | 793 | -2.1% | 23,100 | 478億1060万 | -1.73% | 21.41 | 2.62 |
| 04/22 | 825 | 833 | 810 | 810 | -1.58% | 27,600 | 488億2825万 | +0.12% | 21.87 | 2.67 |
| 04/21 | 819 | 860 | 819 | 823 | +0.86% | 249,000 | 496億1192万 | +1.6% | 22.22 | 2.72 |
| 04/18 | 794 | 820 | 794 | 816 | +2.9% | 19,900 | 491億8994万 | +0.74% | 22.03 | 2.69 |
| 04/17 | 774 | 795 | 770 | 793 | +2.45% | 14,700 | 478億346万 | -2.1% | 21.41 | 2.62 |
| 04/16 | 774 | 782 | 767 | 774 | 0% | 21,000 | 466億5811万 | -4.68% | 20.9 | 2.55 |
| 04/15 | 758 | 777 | 750 | 774 | +2.11% | 23,700 | 466億5811万 | -5.03% | 20.9 | 2.55 |
| 04/14 | 754 | 777 | 750 | 758 | +2.02% | 46,900 | 456億9360万 | -7.56% | 20.46 | 2.5 |
| 04/11 | 746 | 756 | 722 | 743 | -4.25% | 59,100 | 447億8937万 | -9.61% | 20.06 | 2.45 |
| 04/10 | 778 | 791 | 760 | 776 | +5.87% | 77,400 | 467億7867万 | -6.05% | 20.95 | 2.56 |
| 04/09 | 752 | 756 | 730 | 733 | -6.27% | 44,300 | 441億8655万 | -11.69% | 19.79 | 2.42 |
| 04/08 | 760 | 799 | 760 | 782 | +8.31% | 35,000 | 471億4036万 | -6.35% | 21.11 | 2.58 |
| 04/07 | 720 | 740 | 708 | 722 | -9.75% | 59,900 | 435億2345万 | -13.84% | 19.49 | 2.38 |
| 04/04 | 794 | 812 | 774 | 800 | -2.32% | 63,000 | 482億2544万 | -5.1% | 21.6 | 2.64 |
| 04/03 | 777 | 823 | 777 | 819 | +1.87% | 56,000 | 493億7079万 | -3.08% | 22.11 | 2.7 |
| 04/02 | 828 | 828 | 793 | 804 | -2.31% | 53,600 | 484億6656万 | -4.96% | 21.71 | 2.65 |
| 04/01 | 849 | 849 | 822 | 823 | -2.83% | 43,500 | 496億1192万 | -2.95% | 22.22 | 2.72 |
| 03/31 | 869 | 869 | 837 | 847 | -2.53% | 28,600 | 512億1402万 | -0.59% | 22.87 | 2.8 |
| 03/28 | 871 | 883 | 852 | 869 | -1.25% | 50,600 | 525億4425万 | +1.28% | 23.46 | 2.87 |
| 03/27 | 847 | 880 | 847 | 880 | +2.09% | 69,500 | 532億937万 | +2.33% | 23.76 | 2.9 |
| 03/26 | 849 | 866 | 831 | 862 | +2.13% | 73,900 | 521億2100万 | 0% | 23.27 | 2.84 |
| 03/25 | 836 | 848 | 833 | 844 | +0.6% | 29,000 | 510億3262万 | -2.2% | 22.79 | 2.78 |
| 03/24 | 847 | 847 | 836 | 839 | -0.94% | 19,500 | 507億2333万 | -3.23% | 22.65 | 2.77 |
| 03/21 | 842 | 847 | 834 | 847 | +0.59% | 49,900 | 512億699万 | -2.98% | 22.87 | 2.79 |
| 03/19 | 834 | 843 | 828 | 842 | +0.96% | 20,600 | 509億470万 | -4.43% | 22.73 | 2.78 |
| 03/18 | 836 | 849 | 834 | 834 | -0.24% | 51,100 | 504億2105万 | -6.4% | 22.52 | 2.75 |
| 03/17 | 826 | 846 | 826 | 836 | +1.33% | 18,700 | 505億4196万 | -7.21% | 22.57 | 2.76 |
| 03/14 | 819 | 837 | 814 | 825 | +0.36% | 31,200 | 498億7694万 | -9.04% | 22.27 | 2.72 |
| 03/13 | 842 | 854 | 815 | 822 | -3.29% | 51,800 | 496億9557万 | -10.07% | 22.19 | 2.71 |
| 03/12 | 838 | 860 | 838 | 850 | 0% | 69,200 | 513億8836万 | -7.71% | 22.95 | 2.8 |
| 03/11 | 850 | 857 | 830 | 850 | -4.39% | 84,300 | 513億8836万 | -8.31% | 22.95 | 2.8 |
| 03/10 | 819 | 923 | 815 | 889 | +9.62% | 327,600 | 537億4618万 | -4.82% | 24 | 2.93 |
| 03/07 | 838 | 838 | 795 | 811 | -4.25% | 100,800 | 490億3054万 | -13.63% | 21.89 | 2.67 |
| 03/06 | 880 | 882 | 844 | 847 | -3.42% | 60,700 | 512億699万 | -10.65% | 22.87 | 2.79 |
| 03/05 | 860 | 882 | 846 | 877 | +2.81% | 31,100 | 528億5985万 | -8.26% | 23.68 | 2.88 |
| 03/04 | 870 | 872 | 846 | 853 | -1.5% | 19,800 | 514億1329万 | -11.33% | 23.03 | 2.8 |
| 03/03 | 855 | 867 | 847 | 866 | +2.12% | 40,300 | 521億9685万 | -10.91% | 23.38 | 2.85 |
| 02/28 | 844 | 855 | 833 | 848 | +2.05% | 81,800 | 511億3779万 | -13.29% | 22.89 | 2.79 |
| 02/27 | 845 | 867 | 826 | 831 | -2.12% | 75,600 | 501億1262万 | -15.55% | 22.43 | 2.73 |
| 02/26 | 850 | 945 | 835 | 849 | -1.39% | 372,400 | 511億7220万 | -14.33% | 22.92 | 2.79 |
| 02/25 | 909 | 909 | 856 | 861 | -6.82% | 100,000 | 518億9548万 | -13.73% | 23.24 | 2.83 |
| 02/21 | 975 | 977 | 916 | 924 | -6.1% | 85,600 | 556億9151万 | -8.06% | 24.95 | 3.04 |
| 02/20 | 920 | 1,013 | 920 | 984 | +5.47% | 213,200 | 593億784万 | -2.67% | 26.56 | 3.23 |
| 02/19 | 926 | 951 | 921 | 933 | -0.11% | 54,100 | 562億3396万 | -7.99% | 25.19 | 3.07 |
| 02/18 | 890 | 942 | 890 | 934 | +5.3% | 46,900 | 562億9423万 | -8.25% | 25.21 | 3.07 |
| 02/17 | 929 | 929 | 887 | 887 | -4.93% | 94,800 | 534億6144万 | -13.29% | 23.95 | 2.91 |
| 02/14 | 990 | 990 | 932 | 933 | -5.85% | 102,800 | 562億3396万 | -9.51% | 25.19 | 3.07 |
| 02/13 | 1,047 | 1,054 | 986 | 991 | -5.98% | 131,100 | 597億2975万 | -4.34% | 26.75 | 3.26 |
| 02/12 | 1,090 | 1,218 | 1,028 | 1,054 | -3.39% | 265,900 | 635億2689万 | +1.35% | 28.45 | 3.46 |
| 02/10 | 1,049 | 1,171 | 1,049 | 1,091 | +1.77% | 68,500 | 657億5697万 | +4.6% | 29.45 | 3.59 |
| 02/07 | 1,008 | 1,112 | 995 | 1,072 | +6.88% | 151,400 | 646億1179万 | +2.49% | 28.94 | 3.52 |
| 02/06 | 998 | 1,009 | 998 | 1,003 | +0.5% | 7,000 | 604億5301万 | -4.57% | 27.08 | 3.3 |
| 02/05 | 985 | 1,007 | 984 | 998 | +1.22% | 30,000 | 601億5165万 | -5.76% | 26.94 | 3.28 |
| 02/04 | 1,008 | 1,008 | 986 | 986 | -1% | 43,900 | 594億2838万 | -7.68% | 26.62 | 3.24 |
| 02/03 | 1,040 | 1,042 | 992 | 996 | -3.77% | 56,900 | 600億3111万 | -7.61% | 26.89 | 3.27 |
| 01/31 | 1,008 | 1,039 | 1,007 | 1,035 | +2.78% | 40,900 | 623億8172万 | -4.96% | 27.94 | 3.4 |
| 01/30 | 1,023 | 1,030 | 1,000 | 1,007 | -2.52% | 41,600 | 606億9410万 | -8.2% | 27.19 | 3.31 |
| 01/29 | 1,050 | 1,053 | 1,026 | 1,033 | -1.81% | 26,900 | 622億6118万 | -6.68% | 27.89 | 3.39 |
| 01/28 | 1,025 | 1,059 | 1,013 | 1,052 | +1.54% | 47,100 | 634億635万 | -5.65% | 28.4 | 3.46 |
| 01/27 | 1,103 | 1,118 | 1,036 | 1,036 | -5.82% | 98,100 | 624億4199万 | -7.75% | 27.97 | 3.4 |
| 01/24 | 1,000 | 1,111 | 998 | 1,100 | +9.78% | 239,200 | 662億9942万 | -2.91% | 29.7 | 3.61 |
| 01/23 | 1,001 | 1,023 | 1,001 | 1,002 | +0.2% | 46,600 | 603億9274万 | -12.03% | 27.05 | 3.29 |
| 01/22 | 1,012 | 1,017 | 987 | 1,000 | -1.48% | 70,500 | 602億4850万 | -12.89% | 27 | 3.28 |
| 01/21 | 1,031 | 1,031 | 1,006 | 1,015 | -1.55% | 36,300 | 611億5222万 | -12.35% | 27.4 | 3.33 |
| 01/20 | 1,035 | 1,049 | 1,025 | 1,031 | -0.77% | 18,000 | 621億1620万 | -11.65% | 27.83 | 3.39 |
| 01/17 | 1,055 | 1,056 | 1,033 | 1,039 | -1.89% | 31,900 | 625億9819万 | -11.72% | 28.05 | 3.41 |
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 | 336 269,000 2/2 | 173 138,000 12/19 | 4,990,400 6,238 5/2 | - | - | +39.34% 1/26 | -29.21% 11/20 |
| 2008年 9月期 | 608 486,000 2/22 | 223 178,000 10/1 | 2,909,600 3,637 1/30 | - | - | +33.56% 12/5 | -44.77% 10/10 |
| 2009年 9月期 | 636 254,400 9/15 | 161 64,500 10/10 64,500 10/9 | 1,347,600 3,369 2/3 | - | - | +43.47% 2/3 | -15.06% 11/20 |
| 2010年 9月期 | 617 246,900 10/1 | 222 88,600 8/12 | 1,225,600 3,064 4/30 | - | - | +14.46% 9/13 | -23.77% 5/25 |
| 2011年 9月期 | 466 186,500 3/7 | 243 97,500 3/15 97,300 10/15 | 3,267,600 8,169 3/4 | 250億6336万 | 130億7595万 | +29.33% 11/24 | -38.37% 3/15 |
| 2012年 9月期 | 350 140,100 3/14 | 188 75,000 9/28 | 2,226,800 5,567 11/2 | 188億2775万 | 100億7910万 | +31.21% 2/23 | -16.09% 11/8 |
| 2013年 9月期 | 270 107,800 2/7 | 163 650 6/7 | 1,608,000 4,020 1/18 | 144億8702万 | 87億3522万 | +33.61% 11/5 | -16.51% 6/7 |
| 2014年 9月期 | 609 1,218 7/22 | 221 882 10/8 | 6,529,200 1,632,300 11/8 | 325億7419万 | 118億5302万 | +71.8% 11/8 | -23.77% 3/20 |
| 2015年 9月期 | 987 1,973 2/27 | 427 854 12/10 | 2,825,800 1,412,900 1/6 | 530億6620万 | 229億86万 | +44.37% 1/14 | -22.18% 8/25 |
| 2016年 9月期 | 849 5/11 5/10 | 580 2/12 | 1,353,800 11/5 | 513億235万 | 349億6541万 | +12.35% 2/19 | -12.46% 5/18 |
| 2017年 9月期 | 776 7/31 | 608 4/14 | 830,600 11/2 | 471億7148万 | 369億5059万 | +14.36% 6/20 | -10.27% 4/14 |
| 2018年 9月期 | 729 11/1 | 556 6/22 | 493,800 6/22 | 443億6285万 | 338億6751万 | +6.97% 8/1 | -10.02% 6/22 |
| 2019年 9月期 | 849 7/16 | 503 12/25 | 401,400 4/26 | 518億2160万 | 306億9165万 | +14.02% 6/21 | -10.46% 12/18 |
| 2020年 9月期 | 929 9/30 | 432 3/13 | 1,007,600 7/3 | 567億9813万 | 264億1204万 | +21.32% 10/6 | -26.32% 3/13 |
| 2021年 9月期 | 1,028 10/2 | 620 6/21 | 887,800 10/2 | 628億5089万 | 379億5584万 | +8.28% 12/17 | -14.66% 5/17 |
| 2022年 9月期 | 762 10/1 | 383 5/13 | 641,700 11/30 | 466億5002万 | 234億5806万 | +12.85% 7/21 | -16.85% 2/24 |
| 2023年 9月期 | 669 6/15 | 481 2/13 | 501,200 5/25 | 409億8494万 | 294億6750万 | +16.49% 5/17 | -9.73% 7/7 |
| 2024年 9月期 | 1,189 9/26 | 554 11/10 | 315,300 2/8 | 729億7796万 | 339億4058万 | +21.18% 2/14 | -17.99% 8/5 |
| 最新 | 820 2025/6/13 | 48,300 | 494億3845万 | -1.91% 836 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -97%（0.03倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- -61%（0.39倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 305%（4.05倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- 70%（1.7倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 71%（1.71倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 80%（1.8倍）
- 2025/06/13 vs 2024/12/30
- -30%（0.7倍）
- 過去安値
50円（2002/11/19） - 1536%（16.36倍）
820円（6/13）