株価チャート
株価
6/6
- 前日 (6/5)
- 655
- 始値
- 652
- 高値
- 659
- 安値
- 645
- 終値 -1.53%
- 645
- 出来高 -42.91%
- 214,900
乖離率
- 株価（5日）
移動平均値 - -4.16%
673 - 株価（25日）
移動平均値 - -5.29%
681 - 出来高（5日）
移動平均値 - -29.09%
303,060
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 652 | 659 | 645 | 645 | -1.53% | 214,900 | 433億5874万 | -5.29% | 19.28 | 1.38 |
| 06/05 | 683 | 690 | 654 | 655 | -4.66% | 376,400 | 440億3096万 | -4.24% | 19.58 | 1.4 |
| 06/04 | 687 | 696 | 681 | 687 | 0% | 199,000 | 461億8210万 | +0.15% | 20.54 | 1.47 |
| 06/03 | 679 | 688 | 656 | 687 | -0.29% | 319,700 | 461億8210万 | -0.15% | 20.54 | 1.47 |
| 06/02 | 665 | 693 | 659 | 689 | +3.14% | 405,300 | 463億1654万 | 0% | 20.6 | 1.47 |
| 05/30 | 659 | 670 | 655 | 668 | +1.37% | 143,300 | 449億486万 | -3.33% | 19.97 | 1.43 |
| 05/29 | 656 | 666 | 652 | 659 | +0.92% | 167,400 | 442億9986万 | -5.04% | 19.7 | 1.41 |
| 05/28 | 664 | 664 | 653 | 653 | -1.21% | 136,500 | 438億9652万 | -6.45% | 19.52 | 1.39 |
| 05/27 | 651 | 664 | 650 | 661 | +1.85% | 178,500 | 444億3430万 | -5.97% | 19.76 | 1.41 |
| 05/26 | 632 | 650 | 630 | 649 | +3.02% | 179,500 | 436億2763万 | -8.2% | 19.4 | 1.38 |
| 05/23 | 639 | 643 | 629 | 630 | -1.56% | 216,300 | 423億5039万 | -11.02% | 18.83 | 1.34 |
| 05/22 | 636 | 649 | 634 | 640 | -0.31% | 147,800 | 430億2262万 | -9.86% | 19.13 | 1.37 |
| 05/21 | 642 | 650 | 638 | 642 | +0.31% | 246,400 | 431億5707万 | -9.7% | 19.19 | 1.37 |
| 05/20 | 662 | 666 | 640 | 640 | -3.32% | 401,000 | 430億2262万 | -10.24% | 19.13 | 1.37 |
| 05/19 | 685 | 685 | 660 | 662 | -2.65% | 412,800 | 445億152万 | -7.15% | 19.79 | 1.41 |
| 05/16 | 672 | 702 | 670 | 680 | -8.72% | 743,300 | 457億1154万 | -4.36% | 20.33 | 1.45 |
| 05/15 | 731 | 756 | 723 | 745 | +2.05% | 410,100 | 500億8102万 | +5.08% | 22.27 | 1.59 |
| 05/14 | 724 | 735 | 712 | 730 | +1.11% | 204,500 | 490億7268万 | +3.99% | 21.82 | 1.56 |
| 05/13 | 726 | 735 | 722 | 722 | -0.28% | 175,800 | 485億3489万 | +3.59% | 21.58 | 1.54 |
| 05/12 | 721 | 738 | 717 | 724 | +0.42% | 182,700 | 486億6934万 | +4.17% | 21.64 | 1.54 |
| 05/09 | 724 | 727 | 715 | 721 | +0.14% | 194,400 | 484億6767万 | +4.04% | 21.55 | 1.54 |
| 05/08 | 701 | 726 | 697 | 720 | +2.13% | 368,700 | 484億45万 | +4.2% | 21.52 | 1.54 |
| 05/07 | 698 | 712 | 694 | 705 | -0.14% | 248,500 | 473億9211万 | +1.88% | 21.07 | 1.5 |
| 05/02 | 705 | 713 | 699 | 706 | -0.28% | 302,800 | 474億5933万 | +1.58% | 21.1 | 1.51 |
| 05/01 | 710 | 712 | 700 | 708 | -0.7% | 207,300 | 475億9377万 | +1.43% | 21.16 | 1.51 |
| 04/30 | 717 | 724 | 702 | 713 | 0% | 275,600 | 479億2989万 | +1.71% | 21.31 | 1.52 |
| 04/28 | 723 | 728 | 713 | 713 | -1.11% | 256,400 | 479億2989万 | +1.42% | 21.31 | 1.52 |
| 04/25 | 735 | 741 | 718 | 721 | -0.96% | 234,900 | 484億6767万 | +2.12% | 21.55 | 1.54 |
| 04/24 | 739 | 748 | 726 | 728 | -1.89% | 272,900 | 489億3823万 | +2.54% | 21.76 | 1.55 |
| 04/23 | 754 | 759 | 741 | 742 | +0.13% | 308,600 | 498億7935万 | +4.07% | 22.18 | 1.58 |
| 04/22 | 741 | 766 | 741 | 741 | -0.8% | 495,100 | 498億1213万 | +3.49% | 22.15 | 1.58 |
| 04/21 | 779 | 804 | 743 | 747 | -5.92% | 919,900 | 502億1547万 | +4.33% | 22.33 | 1.59 |
| 04/18 | 760 | 803 | 738 | 794 | +4.47% | 3,133,600 | 533億7494万 | +10.89% | 23.73 | 1.69 |
| 04/17 | 750 | 760 | 715 | 760 | +15.15% | 2,680,300 | 510億8936万 | +6.44% | 22.72 | 1.62 |
| 04/16 | 674 | 679 | 657 | 660 | -3.23% | 211,200 | 443億6708万 | -7.56% | 19.73 | 1.41 |
| 04/15 | 684 | 686 | 678 | 682 | +0.29% | 158,100 | 458億4598万 | -5.01% | 20.39 | 1.45 |
| 04/14 | 686 | 689 | 679 | 680 | +0.59% | 232,800 | 457億1154万 | -5.69% | 20.33 | 1.45 |
| 04/11 | 640 | 679 | 625 | 676 | +2.89% | 443,100 | 454億4264万 | -6.63% | 20.21 | 1.44 |
| 04/10 | 672 | 672 | 641 | 657 | +7.35% | 413,400 | 441億6541万 | -9.75% | 19.64 | 1.4 |
| 04/09 | 625 | 628 | 595 | 612 | -2.08% | 461,300 | 411億4038万 | -16.51% | 18.29 | 1.31 |
| 04/08 | 588 | 639 | 588 | 625 | +13.02% | 478,100 | 420億1428万 | -15.43% | 18.68 | 1.33 |
| 04/07 | 541 | 586 | 541 | 553 | -10.81% | 667,100 | 371億7423万 | -25.77% | 16.53 | 1.18 |
| 04/04 | 640 | 641 | 596 | 620 | -6.49% | 735,000 | 416億7816万 | -17.66% | 18.53 | 1.32 |
| 04/03 | 638 | 664 | 634 | 663 | -2.21% | 494,200 | 445億6875万 | -12.53% | 19.82 | 1.41 |
| 04/02 | 683 | 691 | 677 | 678 | -0.44% | 359,100 | 455億7709万 | -11.02% | 20.27 | 1.45 |
| 04/01 | 744 | 744 | 681 | 681 | -7.09% | 683,000 | 457億7876万 | -11.1% | 20.36 | 1.45 |
| 03/31 | 751 | 756 | 733 | 733 | -4.93% | 392,000 | 492億7435万 | -4.81% | 10.45 | 1.56 |
| 03/28 | 775 | 792 | 771 | 771 | -1.28% | 271,900 | 518億2881万 | -0.13% | 10.99 | 1.64 |
| 03/27 | 777 | 790 | 775 | 781 | -0.51% | 233,300 | 525億104万 | +1.03% | 11.13 | 1.67 |
| 03/26 | 790 | 790 | 776 | 785 | +0.51% | 236,200 | 527億6993万 | +1.42% | 11.19 | 1.67 |
| 03/25 | 793 | 799 | 781 | 781 | -0.76% | 143,000 | 525億104万 | +0.9% | 11.13 | 1.67 |
| 03/24 | 816 | 816 | 787 | 787 | -3.55% | 299,100 | 529億438万 | +1.68% | 11.22 | 1.68 |
| 03/21 | 800 | 828 | 800 | 816 | +2.13% | 1,276,400 | 548億5384万 | +5.43% | 11.63 | 1.74 |
| 03/19 | 798 | 820 | 786 | 799 | -1.72% | 608,600 | 537億1105万 | +3.36% | 11.39 | 1.7 |
| 03/18 | 751 | 831 | 751 | 813 | +8.84% | 1,930,400 | 546億5217万 | +5.31% | 11.59 | 1.73 |
| 03/17 | 753 | 754 | 743 | 747 | -0.27% | 236,600 | 502億1547万 | -3.11% | 10.65 | 1.59 |
| 03/14 | 754 | 758 | 748 | 749 | +0.27% | 186,000 | 503億4991万 | -3.1% | 10.67 | 1.6 |
| 03/13 | 752 | 755 | 747 | 747 | +0.13% | 189,700 | 502億1547万 | -3.61% | 10.65 | 1.59 |
| 03/12 | 757 | 759 | 746 | 746 | -1.84% | 311,800 | 501億4824万 | -4.24% | 10.63 | 1.59 |
| 03/11 | 761 | 765 | 748 | 760 | -0.91% | 218,700 | 510億8936万 | -2.69% | 10.83 | 1.62 |
| 03/10 | 760 | 777 | 758 | 767 | +1.59% | 179,900 | 515億5992万 | -2.04% | 10.93 | 1.64 |
| 03/07 | 770 | 770 | 754 | 755 | -2.2% | 222,300 | 507億5325万 | -3.58% | 10.76 | 1.61 |
| 03/06 | 776 | 780 | 772 | 772 | -0.13% | 119,700 | 518億9604万 | -1.4% | 11 | 1.65 |
| 03/05 | 777 | 783 | 770 | 773 | +0.13% | 228,100 | 519億6326万 | -1.28% | 11.02 | 1.65 |
| 03/04 | 765 | 780 | 760 | 772 | -0.26% | 231,400 | 518億9604万 | -1.4% | 11 | 1.65 |
| 03/03 | 751 | 777 | 748 | 774 | +4.17% | 333,800 | 520億3048万 | -1.02% | 11.03 | 1.65 |
| 02/28 | 753 | 757 | 731 | 743 | -2.49% | 423,100 | 499億4657万 | -4.87% | 10.59 | 1.59 |
| 02/27 | 764 | 771 | 759 | 762 | -0.26% | 146,000 | 512億2381万 | -2.56% | 10.86 | 1.63 |
| 02/26 | 772 | 777 | 762 | 764 | -1.16% | 219,100 | 513億5825万 | -2.3% | 10.89 | 1.63 |
| 02/25 | 774 | 783 | 773 | 773 | -1.28% | 177,000 | 519億6326万 | -1.28% | 11.02 | 1.65 |
| 02/21 | 779 | 787 | 774 | 783 | +0.13% | 208,100 | 526億3549万 | +0.13% | 11.16 | 1.67 |
| 02/20 | 797 | 797 | 776 | 782 | -0.89% | 213,300 | 525億6827万 | +0.26% | 11.14 | 1.67 |
| 02/19 | 816 | 816 | 786 | 789 | -3.31% | 362,000 | 530億3883万 | +1.41% | 11.24 | 1.68 |
| 02/18 | 774 | 820 | 774 | 816 | +5.43% | 561,100 | 548億5384万 | +5.29% | 11.63 | 1.74 |
| 02/17 | 785 | 786 | 767 | 774 | -1.78% | 442,100 | 520億3048万 | +0.26% | 11.03 | 1.65 |
| 02/14 | 786 | 795 | 784 | 788 | -0.13% | 169,900 | 529億7160万 | +2.2% | 11.23 | 1.68 |
| 02/13 | 785 | 793 | 784 | 789 | +0.77% | 157,400 | 530億3883万 | +2.6% | 11.24 | 1.68 |
| 02/12 | 784 | 794 | 782 | 783 | -0.38% | 196,800 | 526億3549万 | +1.82% | 11.16 | 1.67 |
| 02/10 | 800 | 807 | 786 | 786 | -0.76% | 208,500 | 528億3716万 | +2.34% | 11.2 | 1.68 |
| 02/07 | 786 | 799 | 784 | 792 | -0.5% | 272,000 | 532億4049万 | +3.13% | 11.29 | 1.69 |
| 02/06 | 800 | 816 | 794 | 796 | -0.5% | 410,800 | 535億939万 | +3.78% | 11.34 | 1.7 |
| 02/05 | 833 | 858 | 799 | 800 | -3.73% | 800,200 | 537億7828万 | +4.58% | 11.4 | 1.71 |
| 02/04 | 794 | 862 | 794 | 831 | +4.79% | 1,324,900 | 558億6219万 | +8.91% | 11.84 | 1.77 |
| 02/03 | 801 | 808 | 783 | 793 | -1.98% | 424,200 | 533億772万 | +4.2% | 11.3 | 1.69 |
| 01/31 | 770 | 817 | 766 | 809 | +4.79% | 1,087,600 | 543億8328万 | +6.45% | 11.53 | 1.73 |
| 01/30 | 760 | 772 | 759 | 772 | +1.45% | 318,900 | 518億9604万 | +1.71% | 11 | 1.65 |
| 01/29 | 780 | 780 | 761 | 761 | -2.19% | 316,400 | 511億5659万 | +0.13% | 10.85 | 1.62 |
| 01/28 | 761 | 778 | 759 | 778 | +1.7% | 412,300 | 522億9937万 | +2.23% | 11.09 | 1.66 |
| 01/27 | 757 | 772 | 752 | 765 | +1.46% | 485,700 | 514億2548万 | +0.53% | 10.9 | 1.63 |
| 01/24 | 740 | 754 | 727 | 754 | +1.75% | 574,800 | 506億8603万 | -1.05% | 10.75 | 1.61 |
| 01/23 | 757 | 759 | 735 | 741 | -2.24% | 507,300 | 498億1213万 | -3.01% | 10.56 | 1.58 |
| 01/22 | 772 | 783 | 746 | 758 | -1.56% | 840,000 | 509億5492万 | -1.3% | 10.8 | 1.62 |
| 01/21 | 830 | 833 | 750 | 770 | -2.41% | 2,186,400 | 517億6159万 | 0% | 10.97 | 1.64 |
| 01/20 | 752 | 795 | 741 | 789 | +5.76% | 996,200 | 530億3883万 | +2.2% | 11.24 | 1.68 |
| 01/17 | 715 | 747 | 714 | 746 | +2.33% | 469,000 | 501億4824万 | -3.62% | 10.63 | 1.59 |
| 01/16 | 737 | 739 | 727 | 729 | -0.41% | 195,600 | 490億545万 | -6.18% | 10.39 | 1.56 |
| 01/15 | 729 | 737 | 723 | 732 | +0.55% | 275,000 | 492億712万 | -6.15% | 10.43 | 1.56 |
| 01/14 | 741 | 742 | 719 | 728 | -2.41% | 348,800 | 489億3823万 | -7.14% | 10.38 | 1.55 |
| 01/10 | 737 | 752 | 735 | 746 | +1.5% | 272,800 | 501億4824万 | -5.33% | 10.63 | 1.59 |
| 01/09 | 749 | 749 | 730 | 735 | -2% | 450,400 | 494億879万 | -7.2% | 10.47 | 1.57 |
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 | |
| 2009年 3月期 | 218 10/1 | 60 3/10 2/24 | 20,287,600 3/12 | - | - | +29% 3/26 | -19.96% 2/24 |
| 2010年 3月期 | 130 6/10 | 83 4/1 | 8,852,600 9/25 | - | - | +20.44% 6/5 | -20.47% 7/13 |
| 2011年 3月期 | 157 3/25 | 41 3/15 | 35,940,100 3/25 | 92億4350万 | 24億1390万 | +54.58% 3/25 | -36.86% 3/15 |
| 2012年 3月期 | 156 4/4 | 60 11/28 11/25 | 24,647,000 1/24 | 91億8463万 | 35億3255万 | +34.28% 1/24 | -19.67% 8/9 |
| 2013年 3月期 | 138 3/29 | 65 10/15 | 56,794,000 3/26 | 81億2486万 | 38億2693万 | +41.04% 3/28 | -20.05% 5/18 |
| 2014年 3月期 | 208 9/25 | 107 3/24 | 56,918,800 4/25 | 122億4617万 | 62億9971万 | +43.25% 9/4 | -20.29% 6/7 |
| 2015年 3月期 | 157 9/18 | 109 5/21 4/15 他2件 | 84,828,600 9/18 | 92億4350万 | 64億1746万 | +10.89% 9/18 | -10.43% 10/14 |
| 2016年 3月期 | 141 7/8 | 84 2/12 | 44,050,100 7/8 | 83億389万 | 49億4699万 | +13.81% 10/13 | -21.51% 8/25 |
| 2017年 3月期 | 108 12/8 | 77 7/6 | 2,315,900 12/5 | 63億6042万 | 45億3474万 | +14.52% 12/7 | -9.96% 7/6 |
| 2018年 3月期 | 205 1/22 | 89 4/14 | 126,594,800 10/3 | 120億7303万 | 52億4146万 | +37.45% 10/11 | -15.79% 2/13 |
| 2019年 3月期 | 182 5/22 | 85 12/25 | 71,542,500 3/29 | 107億1849万 | 50億589万 | +24.56% 3/29 | -20.22% 12/25 |
| 2020年 3月期 | 159 11/28 11/27 | 95 3/13 | 16,959,200 4/1 | 93億6396万 | 55億9482万 | +19.95% 7/3 | -23.6% 3/13 |
| 2021年 3月期 | 141 2/22 | 106 4/6 4/3 | 6,280,600 2/22 | 83億389万 | 62億4264万 | +14.91% 4/22 | -8.68% 7/31 |
| 2022年 3月期 | 194 3/7 | 114 4/20 4/14 | 95,209,100 4/22 | 114億2521万 | 67億1378万 | +24.16% 3/7 | -11.02% 11/30 |
| 2023年 3月期 | 464 1/24 | 160 4/4 | 33,037,500 12/5 | 273億2628万 | 94億2285万 | +76.58% 12/5 | -22.36% 10/5 |
| 2024年 3月期 | 5,570 3/7 | 303 4/3 | 34,700,200 12/8 | 3280億3319万 | 178億4453万 | +116.45% 3/7 | -51.14% 4/4 |
| 2025年 3月期 | 2,854 5/21 | 714 1/17 | 54,351,300 5/17 | 1680億8020万 | 479億9711万 | +71.86% 5/20 | -34.21% 8/5 |
| 最新 | 645 2025/6/6 | 214,900 | 433億5874万 | -5.29% 681 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 181%（2.81倍）
- 2023/12/29 vs 2022/12/30
- 179%（2.79倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/06/06 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
41円（2011/03/15） - 1473%（15.73倍）
645円（6/6）