株価チャート
株価
5/2
- 前日 (5/1)
- 48
- 始値
- 48
- 高値
- 49
- 安値
- 47
- 終値 -2.08%
- 47
- 出来高 -13.47%
- 314,800
乖離率
- 株価（5日）
移動平均値 - -2.08%
48 - 株価（25日）
移動平均値 - -2.08%
48 - 出来高（5日）
移動平均値 - -77.99%
1,430,520
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 48 | 49 | 47 | 47 | -2.08% | 314,800 | 20億6094万 | -2.08% | 37.45 | 1.54 |
| 05/01 | 49 | 49 | 47 | 48 | -2.04% | 363,800 | 21億479万 | 0% | 38.24 | 1.57 |
| 04/30 | 48 | 49 | 47 | 49 | +2.08% | 532,500 | 21億4864万 | 0% | 39.04 | 1.6 |
| 04/28 | 48 | 53 | 47 | 48 | 0% | 5,772,200 | 21億479万 | -2.04% | 38.24 | 1.57 |
| 04/25 | 49 | 49 | 48 | 48 | -2.04% | 169,300 | 21億479万 | -2.04% | 38.24 | 1.57 |
| 04/24 | 50 | 50 | 48 | 49 | 0% | 328,100 | 21億4864万 | 0% | 39.04 | 1.6 |
| 04/23 | 49 | 51 | 49 | 49 | 0% | 539,300 | 21億4864万 | 0% | 39.04 | 1.6 |
| 04/22 | 48 | 57 | 46 | 49 | 0% | 10,678,500 | 21億4864万 | -2% | 39.04 | 1.6 |
| 04/21 | 49 | 59 | 46 | 49 | 0% | 5,864,200 | 21億4864万 | -2% | 39.04 | 1.6 |
| 04/18 | 48 | 49 | 48 | 49 | +4.26% | 313,000 | 21億4864万 | -2% | 39.04 | 1.6 |
| 04/17 | 48 | 48 | 47 | 47 | -2.08% | 82,400 | 20億6094万 | -6% | 37.45 | 1.54 |
| 04/16 | 49 | 55 | 45 | 48 | -2.04% | 3,699,500 | 21億479万 | -5.88% | 38.24 | 1.57 |
| 04/15 | 48 | 49 | 48 | 49 | +2.08% | 194,800 | 21億4864万 | -3.92% | 39.04 | 1.6 |
| 04/14 | 47 | 49 | 47 | 48 | +2.13% | 627,000 | 21億479万 | -5.88% | 38.24 | 1.57 |
| 04/11 | 46 | 49 | 45 | 47 | 0% | 563,100 | 20億6094万 | -7.84% | 37.45 | 1.54 |
| 04/10 | 47 | 49 | 46 | 47 | +4.44% | 774,000 | 20億6094万 | -7.84% | 37.45 | 1.54 |
| 04/09 | 44 | 46 | 44 | 45 | -2.17% | 648,900 | 19億7324万 | -13.46% | 35.85 | 1.47 |
| 04/08 | 43 | 46 | 43 | 46 | +15% | 487,300 | 20億1709万 | -11.54% | 36.65 | 1.5 |
| 04/07 | 42 | 44 | 40 | 40 | -11.11% | 1,131,100 | 17億5399万 | -23.08% | 31.87 | 1.31 |
| 04/04 | 47 | 48 | 43 | 45 | -8.16% | 1,377,900 | 19億7324万 | -15.09% | 35.85 | 1.47 |
| 04/03 | 50 | 63 | 48 | 49 | -3.92% | 5,699,500 | 21億4864万 | -7.55% | 39.04 | 1.6 |
| 04/02 | 54 | 54 | 51 | 51 | -1.92% | 561,600 | 22億3634万 | -3.77% | 40.63 | 1.67 |
| 04/01 | 54 | 54 | 52 | 52 | -1.89% | 246,500 | 22億8019万 | -3.7% | 41.43 | 1.7 |
| 03/31 | 53 | 54 | 51 | 53 | 0% | 802,400 | 23億2404万 | -1.85% | 42.23 | 1.73 |
| 03/28 | 55 | 55 | 53 | 53 | -1.85% | 423,900 | 23億2404万 | -1.85% | 42.23 | 1.73 |
| 03/27 | 53 | 56 | 52 | 54 | +3.85% | 826,600 | 23億6789万 | 0% | 43.03 | 1.77 |
| 03/26 | 53 | 53 | 52 | 52 | -1.89% | 252,300 | 22億8019万 | -3.7% | 41.43 | 1.7 |
| 03/25 | 53 | 53 | 52 | 53 | 0% | 85,600 | 23億2404万 | -1.85% | 42.23 | 1.73 |
| 03/24 | 52 | 54 | 52 | 53 | +1.92% | 349,800 | 23億2404万 | -1.85% | 42.23 | 1.73 |
| 03/21 | 54 | 54 | 52 | 52 | -3.7% | 432,300 | 22億8019万 | -1.89% | 41.43 | 1.7 |
| 03/19 | 55 | 55 | 53 | 54 | -1.82% | 850,500 | 23億6789万 | +1.89% | 43.03 | 1.77 |
| 03/18 | 55 | 56 | 54 | 55 | 0% | 234,500 | 24億1174万 | +3.77% | 43.82 | 1.8 |
| 03/17 | 55 | 56 | 54 | 55 | 0% | 337,200 | 24億1174万 | +1.85% | 43.82 | 1.8 |
| 03/14 | 55 | 56 | 55 | 55 | 0% | 281,300 | 24億1174万 | +1.85% | 43.82 | 1.8 |
| 03/13 | 54 | 56 | 54 | 55 | +1.85% | 712,300 | 24億1174万 | +3.77% | 43.82 | 1.8 |
| 03/12 | 53 | 56 | 53 | 54 | +3.85% | 834,300 | 23億6789万 | +1.89% | 43.03 | 1.77 |
| 03/11 | 52 | 53 | 52 | 52 | 0% | 123,200 | 22億8019万 | -1.89% | 41.43 | 1.7 |
| 03/10 | 53 | 54 | 52 | 52 | 0% | 472,000 | 22億8019万 | -1.89% | 41.43 | 1.7 |
| 03/07 | 53 | 54 | 52 | 52 | -3.7% | 543,200 | 22億8019万 | -1.89% | 41.43 | 1.7 |
| 03/06 | 53 | 56 | 52 | 54 | +3.85% | 916,800 | 23億6789万 | +3.85% | 43.03 | 1.77 |
| 03/05 | 53 | 53 | 51 | 52 | -1.89% | 944,900 | 22億8019万 | 0% | 41.43 | 1.7 |
| 03/04 | 52 | 53 | 51 | 53 | +1.92% | 610,900 | 23億2404万 | +1.92% | 42.23 | 1.73 |
| 03/03 | 52 | 54 | 52 | 52 | 0% | 579,400 | 22億8019万 | +1.96% | 41.43 | 1.7 |
| 02/28 | 53 | 54 | 51 | 52 | -3.7% | 944,100 | 22億8019万 | +1.96% | 41.43 | 1.7 |
| 02/27 | 58 | 58 | 54 | 54 | -8.47% | 1,208,400 | 23億6789万 | +8% | 43.03 | 1.77 |
| 02/26 | 56 | 59 | 55 | 59 | +3.51% | 1,278,500 | 25億8714万 | +18% | 47.01 | 1.93 |
| 02/25 | 58 | 60 | 56 | 57 | +1.79% | 1,194,600 | 24億9944万 | +16.33% | 45.42 | 1.86 |
| 02/21 | 58 | 62 | 53 | 56 | +1.82% | 4,987,700 | 24億5559万 | +14.29% | 44.62 | 1.83 |
| 02/20 | 52 | 56 | 52 | 55 | +7.84% | 1,461,800 | 24億1174万 | +14.58% | 43.82 | 1.8 |
| 02/19 | 53 | 53 | 51 | 51 | -3.77% | 222,300 | 22億3634万 | +6.25% | 40.63 | 1.67 |
| 02/18 | 52 | 53 | 51 | 53 | +3.92% | 292,200 | 23億2404万 | +10.42% | 42.23 | 1.73 |
| 02/17 | 52 | 53 | 51 | 51 | -1.92% | 244,400 | 22億3634万 | +8.51% | 40.63 | 1.67 |
| 02/14 | 51 | 53 | 51 | 52 | +4% | 772,700 | 22億8019万 | +10.64% | 41.43 | 1.7 |
| 02/13 | 52 | 53 | 49 | 50 | -1.96% | 1,218,800 | 21億9249万 | +8.7% | 39.84 | 1.64 |
| 02/12 | 55 | 55 | 51 | 51 | -7.27% | 1,323,400 | 22億3634万 | +10.87% | 40.63 | 1.67 |
| 02/10 | 57 | 58 | 53 | 55 | -3.51% | 1,208,700 | 24億1174万 | +19.57% | 43.82 | 1.8 |
| 02/07 | 55 | 58 | 53 | 57 | +1.79% | 1,776,500 | 24億9944万 | +26.67% | 45.42 | 1.86 |
| 02/06 | 53 | 61 | 52 | 56 | +12% | 7,465,500 | 24億5559万 | +24.44% | 44.62 | 1.83 |
| 02/05 | 55 | 56 | 50 | 50 | -7.41% | 1,769,500 | 21億9249万 | +13.64% | 39.84 | 1.64 |
| 02/04 | 48 | 56 | 48 | 54 | +12.5% | 3,268,800 | 23億6789万 | +22.73% | 43.03 | 1.77 |
| 02/03 | 50 | 52 | 46 | 48 | -2.04% | 1,684,800 | 21億479万 | +11.63% | 38.24 | 1.57 |
| 01/31 | 45 | 52 | 44 | 49 | +11.36% | 2,967,900 | 21億4864万 | +13.95% | 39.04 | 1.6 |
| 01/30 | 44 | 45 | 43 | 44 | 0% | 495,800 | 19億2939万 | +2.33% | 35.06 | 1.44 |
| 01/29 | 42 | 44 | 42 | 44 | +2.33% | 274,900 | 19億2939万 | +2.33% | 35.06 | 1.44 |
| 01/28 | 43 | 43 | 42 | 43 | +2.38% | 72,400 | 18億8554万 | 0% | 34.26 | 1.41 |
| 01/27 | 42 | 43 | 42 | 42 | -2.33% | 67,600 | 18億4169万 | -2.33% | 33.46 | 1.37 |
| 01/24 | 42 | 43 | 41 | 43 | +4.88% | 178,700 | 18億8554万 | 0% | 34.26 | 1.41 |
| 01/23 | 42 | 43 | 41 | 41 | -2.38% | 260,900 | 17億9784万 | -4.65% | 32.67 | 1.34 |
| 01/22 | 42 | 43 | 41 | 42 | 0% | 165,800 | 18億4169万 | -2.33% | 33.46 | 1.37 |
| 01/21 | 43 | 43 | 41 | 42 | -2.33% | 278,100 | 18億4169万 | -4.55% | 33.46 | 1.37 |
| 01/20 | 43 | 43 | 41 | 43 | +2.38% | 462,400 | 18億8554万 | -2.27% | 34.26 | 1.41 |
| 01/17 | 42 | 43 | 41 | 42 | 0% | 482,400 | 18億4169万 | -4.55% | 33.46 | 1.37 |
| 01/16 | 42 | 43 | 42 | 42 | -2.33% | 824,000 | 18億4169万 | -4.55% | 33.46 | 1.37 |
| 01/15 | 47 | 47 | 43 | 43 | -15.69% | 3,385,100 | 18億8554万 | -4.44% | 34.26 | 1.41 |
| 01/14 | 42 | 57 | 42 | 51 | +21.43% | 11,000,400 | 22億3634万 | +13.33% | 40.63 | 1.67 |
| 01/10 | 43 | 43 | 42 | 42 | -2.33% | 107,400 | 18億4169万 | -6.67% | 33.46 | 1.37 |
| 01/09 | 42 | 43 | 42 | 43 | 0% | 41,200 | 18億8554万 | -4.44% | 34.26 | 1.41 |
| 01/08 | 42 | 43 | 42 | 43 | 0% | 42,000 | 18億8554万 | -4.44% | 34.26 | 1.41 |
| 01/07 | 43 | 43 | 42 | 43 | +2.38% | 105,000 | 18億8554万 | -6.52% | 34.26 | 1.41 |
| 01/06 | 43 | 43 | 42 | 42 | -2.33% | 70,300 | 18億4169万 | -8.7% | 33.46 | 1.37 |
| 2024 | ||||||||||
| 12/30 | 42 | 44 | 41 | 43 | +2.38% | 555,900 | 18億8554万 | -6.52% | 34.26 | 1.41 |
| 12/27 | 40 | 42 | 40 | 42 | +2.44% | 229,600 | 18億4169万 | -10.64% | 33.46 | 1.37 |
| 12/26 | 40 | 42 | 40 | 41 | 0% | 667,400 | 17億9784万 | -12.77% | 32.67 | 1.34 |
| 12/25 | 41 | 42 | 40 | 41 | -2.38% | 560,200 | 17億9784万 | -12.77% | 32.67 | 1.34 |
| 12/24 | 42 | 42 | 41 | 42 | 0% | 237,300 | 18億4169万 | -12.5% | 33.46 | 1.37 |
| 12/23 | 41 | 42 | 40 | 42 | +2.44% | 475,100 | 18億4169万 | -12.5% | 33.46 | 1.37 |
| 12/20 | 43 | 43 | 37 | 41 | -6.82% | 1,623,900 | 17億9784万 | -14.58% | 32.67 | 1.34 |
| 12/19 | 45 | 45 | 42 | 44 | -2.22% | 1,303,800 | 19億2939万 | -10.2% | 35.06 | 1.44 |
| 12/18 | 45 | 46 | 45 | 45 | -2.17% | 152,900 | 19億7324万 | -8.16% | 35.85 | 1.47 |
| 12/17 | 47 | 47 | 45 | 46 | 0% | 275,100 | 20億1709万 | -6.12% | 36.65 | 1.5 |
| 12/16 | 46 | 47 | 45 | 46 | 0% | 471,400 | 20億1709万 | -6.12% | 36.65 | 1.5 |
| 12/13 | 48 | 48 | 45 | 46 | -4.17% | 927,800 | 20億1709万 | -8% | 36.65 | 1.5 |
| 12/12 | 47 | 48 | 47 | 48 | +2.13% | 83,000 | 21億479万 | -4% | 38.24 | 1.57 |
| 12/11 | 48 | 48 | 47 | 47 | -4.08% | 436,700 | 20億6094万 | -6% | 37.45 | 1.54 |
| 12/10 | 48 | 49 | 47 | 49 | 0% | 345,100 | 21億4864万 | -2% | 39.04 | 1.6 |
| 12/09 | 48 | 49 | 47 | 49 | 0% | 308,500 | 21億4864万 | -2% | 39.04 | 1.6 |
| 12/06 | 48 | 49 | 47 | 49 | +2.08% | 480,400 | 21億4864万 | -2% | 39.04 | 1.6 |
| 12/05 | 48 | 49 | 48 | 48 | -2.04% | 387,800 | 21億479万 | -5.88% | 38.24 | 1.57 |
| 12/04 | 50 | 50 | 48 | 49 | -2% | 208,500 | 21億4864万 | -3.92% | 39.04 | 1.6 |
| 12/03 | 49 | 50 | 49 | 50 | 0% | 131,300 | 21億9249万 | -1.96% | 39.84 | 1.64 |
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 8月期 | 598 2/8 | 502 8/28 | 8,700 2/23 | - | - | +5.97% 2/6 | -8.23% 9/26 |
| 2008年 8月期 | 515 9/5 9/4 他2件 | 385 8/26 | 7,000 2/25 | - | - | +7.85% 7/25 | -11.24% 3/17 |
| 2009年 8月期 | 404 9/4 | 319 3/23 | 7,600 8/24 | - | - | +5.52% 2/19 | -10.2% 3/17 |
| 2010年 8月期 | 345 9/1 | 216 8/31 8/27 | 12,600 3/17 | - | 34億5961万 | +8.89% 2/8 | -15.14% 11/26 |
| 2011年 8月期 | 228 9/2 | 140 3/15 | 15,900 1/13 | 36億5181万 | 22億4234万 | +6.93% 6/1 | -17.77% 3/16 |
| 2012年 8月期 | 200 2/22 2/20 | 165 10/24 | 19,800 2/24 | 32億334万 | 26億4275万 | +6.51% 1/31 | -7.65% 10/21 |
| 2013年 8月期 | 205 5/20 | 177 11/20 | 24,800 12/17 | 32億8342万 | 28億3495万 | +5.83% 10/11 | -4.87% 6/7 |
| 2014年 8月期 | 241 11/11 | 177 5/21 | 80,300 11/11 | 38億6002万 | 24億7883万 | +24.59% 10/2 | -4.34% 3/17 |
| 2015年 8月期 | 595 8/31 | 188 9/12 | 2,563,400 10/29 | 83億3280万 | 26億3288万 | +106.24% 10/9 | -15.24% 10/21 |
| 2016年 8月期 | 700 10/6 | 300 1/22 1/21 | 694,000 10/8 | 98億330万 | 42億141万 | +43.76% 6/3 | -26.46% 11/5 |
| 2017年 8月期 | 631 10/5 | 306 11/9 | 831,100 10/4 | 88億3697万 | 42億8544万 | +12.42% 1/11 | -32.22% 10/17 |
| 2018年 8月期 | 584 9/21 | 310 7/6 | 1,403,900 10/6 | 81億7875万 | 43億4146万 | +15.06% 8/30 | -22.81% 10/11 |
| 2019年 8月期 | 412 9/10 | 130 12/25 | 2,196,900 3/7 | 57億6994万 | 18億2061万 | +35.23% 9/4 | -34.24% 12/25 |
| 2020年 8月期 | 311 9/4 | 88 3/13 | 2,050,800 9/4 | 43億5546万 | 12億3241万 | +52.61% 4/13 | -32.12% 3/13 |
| 2021年 8月期 | 197 9/2 | 73 8/6 5/19 他4件 | 3,734,400 4/13 | 31億5846万 | 28億1892万 | +8.06% 6/30 | -27.05% 10/30 |
| 2022年 8月期 | 79 10/4 9/24 他2件 | 37 2/25 2/24 他4件 | 12,115,300 3/28 | 32億1726万 | 15億8775万 | +19.16% 3/28 | -20.26% 1/27 |
| 2023年 8月期 | 50 9/1 | 38 8/31 8/30 他16件 | 2,487,100 1/25 | 21億4561万 | 16億3066万 | +7.14% 10/2 | -7.08% 10/17 |
| 2024年 8月期 | 107 7/30 | 32 1/30 1/29 他6件 | 38,045,000 7/29 | 45億9162万 | 13億7319万 | +80.43% 7/29 | -16.94% 9/18 |
| 最新 | 47 2025/5/2 | 314,800 | 20億6094万 | -2.08% 48 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 557472%（5575.72倍）
- 1996/12/25 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/29 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/29
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/05/02 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
0円（1994/12/30） - 11079%（111.79倍）
47円（5/2）