株価チャート
株価
6/5
- 前日 (6/4)
- 222
- 始値
- 220
- 高値
- 227
- 安値
- 219
- 終値 +0.9%
- 224
- 出来高 -40.23%
- 359,900
乖離率
- 株価（5日）
移動平均値 - -0.44%
225 - 株価（25日）
移動平均値 - +4.67%
214 - 出来高（5日）
移動平均値 - -48.48%
698,580
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 220 | 227 | 219 | 224 | +0.9% | 359,900 | 39億7526万 | +4.67% | - | 2.84 |
| 06/04 | 229 | 230 | 221 | 222 | -3.9% | 602,100 | 39億3977万 | +3.74% | - | 2.81 |
| 06/03 | 220 | 233 | 217 | 231 | +4.52% | 934,400 | 40億9949万 | +7.94% | - | 2.93 |
| 06/02 | 230 | 237 | 218 | 221 | -2.64% | 629,900 | 39億2202万 | +3.27% | - | 2.8 |
| 05/30 | 229 | 235 | 222 | 227 | 0% | 966,600 | 40億2850万 | +6.07% | - | 2.88 |
| 05/29 | 229 | 234 | 224 | 227 | -0.44% | 467,000 | 40億2850万 | +6.07% | - | 2.88 |
| 05/28 | 223 | 231 | 217 | 228 | +4.59% | 731,000 | 40億4625万 | +6.54% | - | 2.89 |
| 05/27 | 216 | 223 | 213 | 218 | +1.87% | 560,000 | 38億6878万 | +1.87% | - | 2.76 |
| 05/26 | 212 | 220 | 211 | 214 | 0% | 649,500 | 37億9780万 | 0% | - | 2.71 |
| 05/23 | 226 | 227 | 211 | 214 | -8.55% | 1,599,000 | 37億9780万 | 0% | - | 2.71 |
| 05/22 | 230 | 246 | 226 | 234 | +5.41% | 2,972,200 | 41億5273万 | +9.35% | - | 2.97 |
| 05/21 | 219 | 231 | 217 | 222 | +2.3% | 1,031,400 | 39億3977万 | +4.23% | - | 2.81 |
| 05/20 | 221 | 226 | 216 | 217 | -1.36% | 438,500 | 38億5104万 | +1.88% | - | 2.75 |
| 05/19 | 205 | 227 | 205 | 220 | +8.91% | 1,126,100 | 39億428万 | +3.77% | - | 2.79 |
| 05/16 | 198 | 207 | 198 | 202 | +2.02% | 433,800 | 35億8484万 | -4.72% | - | 2.56 |
| 05/15 | 201 | 203 | 198 | 198 | -2.46% | 237,500 | 35億1385万 | -6.6% | - | 2.51 |
| 05/14 | 201 | 204 | 201 | 203 | 0% | 226,400 | 36億258万 | -3.33% | - | 2.57 |
| 05/13 | 200 | 206 | 198 | 203 | +2.01% | 335,000 | 36億258万 | -3.33% | - | 2.57 |
| 05/12 | 199 | 202 | 197 | 199 | +0.51% | 209,800 | 35億3159万 | -5.24% | - | 2.52 |
| 05/09 | 200 | 204 | 197 | 198 | +0.51% | 388,600 | 35億1385万 | -5.71% | - | 2.51 |
| 05/08 | 205 | 205 | 196 | 197 | -4.37% | 779,300 | 34億9610万 | -6.19% | - | 2.5 |
| 05/07 | 201 | 211 | 193 | 206 | +1.98% | 610,500 | 36億5582万 | -2.37% | - | 2.61 |
| 05/02 | 204 | 206 | 201 | 202 | -0.98% | 422,900 | 35億8484万 | -4.27% | - | 2.56 |
| 05/01 | 215 | 219 | 203 | 204 | -7.69% | 1,153,800 | 36億2033万 | -3.32% | - | 2.59 |
| 04/30 | 229 | 260 | 220 | 221 | -3.49% | 2,889,400 | 39億2202万 | +4.25% | - | 2.8 |
| 04/28 | 234 | 238 | 225 | 229 | +1.33% | 710,000 | 40億6400万 | +8.02% | - | 2.9 |
| 04/25 | 227 | 231 | 225 | 226 | -0.44% | 353,900 | 40億1076万 | +6.1% | - | 2.87 |
| 04/24 | 226 | 227 | 222 | 227 | +0.89% | 257,200 | 40億2850万 | +6.07% | - | 2.88 |
| 04/23 | 225 | 228 | 222 | 225 | +2.27% | 318,800 | 39億9301万 | +4.65% | - | 2.85 |
| 04/22 | 215 | 229 | 215 | 220 | +1.38% | 458,800 | 39億428万 | +2.33% | - | 2.79 |
| 04/21 | 225 | 225 | 214 | 217 | -3.56% | 378,600 | 38億5104万 | +0.93% | - | 2.75 |
| 04/18 | 222 | 229 | 222 | 225 | +1.35% | 394,800 | 39億9301万 | +5.14% | - | 2.85 |
| 04/17 | 214 | 223 | 214 | 222 | +3.74% | 500,400 | 39億3977万 | +4.23% | - | 2.81 |
| 04/16 | 216 | 224 | 212 | 214 | -0.47% | 464,300 | 37億9780万 | +0.94% | - | 2.71 |
| 04/15 | 214 | 218 | 212 | 215 | +0.94% | 242,500 | 38億1554万 | +1.9% | - | 2.73 |
| 04/14 | 218 | 219 | 213 | 213 | -0.47% | 341,500 | 37億8005万 | +0.95% | - | 2.7 |
| 04/11 | 212 | 220 | 208 | 214 | +0.94% | 668,900 | 37億9780万 | +1.9% | - | 2.71 |
| 04/10 | 216 | 219 | 206 | 212 | +5.47% | 959,900 | 37億6230万 | +1.44% | - | 2.69 |
| 04/09 | 198 | 206 | 194 | 201 | -2.43% | 871,000 | 35億6709万 | -2.9% | - | 2.55 |
| 04/08 | 178 | 212 | 177 | 206 | +26.38% | 1,334,600 | 36億5582万 | +0.49% | - | 2.61 |
| 04/07 | 165 | 176 | 163 | 163 | -13.3% | 965,500 | 28億9271万 | -20.1% | - | 2.07 |
| 04/04 | 194 | 200 | 174 | 188 | -4.57% | 1,347,100 | 33億3638万 | -7.84% | - | 2.38 |
| 04/03 | 190 | 219 | 188 | 197 | -2.96% | 1,420,300 | 34億9610万 | -2.96% | - | 2.5 |
| 04/02 | 220 | 228 | 202 | 203 | -2.4% | 1,662,500 | 36億258万 | +0.5% | - | 2.57 |
| 04/01 | 218 | 218 | 206 | 208 | -0.95% | 568,600 | 36億9132万 | +3.48% | - | 2.64 |
| 03/31 | 208 | 212 | 205 | 210 | -2.33% | 646,000 | 37億2681万 | +5% | - | 2.66 |
| 03/28 | 203 | 229 | 200 | 215 | +5.39% | 1,547,300 | 38億1554万 | +8.04% | - | 2.73 |
| 03/27 | 215 | 222 | 199 | 204 | -8.11% | 2,174,900 | 36億2033万 | +3.03% | - | 2.59 |
| 03/26 | 222 | 232 | 222 | 222 | -1.33% | 741,900 | 39億3977万 | +12.69% | - | 2.81 |
| 03/25 | 247 | 249 | 212 | 225 | -8.54% | 4,331,500 | 39億9301万 | +14.21% | - | 2.85 |
| 03/24 | 260 | 262 | 240 | 246 | -5.38% | 2,707,400 | 43億6569万 | +25.51% | - | 3.12 |
| 03/21 | 240 | 269 | 234 | 260 | +7% | 5,158,500 | 46億1415万 | +32.65% | - | 3.3 |
| 03/19 | 228 | 244 | 221 | 243 | +9.46% | 3,142,300 | 43億1245万 | +25.91% | - | 3.08 |
| 03/18 | 220 | 230 | 217 | 222 | -3.48% | 1,817,000 | 39億3977万 | +15.63% | - | 2.81 |
| 03/17 | 194 | 235 | 192 | 230 | +19.17% | 7,223,300 | 40億8174万 | +19.79% | - | 2.92 |
| 03/14 | 190 | 196 | 188 | 193 | -1.03% | 600,800 | 34億2511万 | +0.52% | - | 2.45 |
| 03/13 | 211 | 214 | 194 | 195 | -4.41% | 1,620,800 | 34億6061万 | -2.5% | - | 2.47 |
| 03/12 | 195 | 210 | 195 | 204 | +3.55% | 1,239,600 | 36億2033万 | -3.32% | - | 2.59 |
| 03/11 | 205 | 206 | 193 | 197 | -5.74% | 1,762,200 | 34億9610万 | -12.44% | - | 2.5 |
| 03/10 | 187 | 211 | 185 | 209 | +10.58% | 3,121,900 | 37億906万 | -12.55% | - | 2.65 |
| 03/07 | 193 | 218 | 185 | 189 | +9.25% | 6,430,500 | 33億5413万 | -25.88% | - | 2.4 |
| 03/06 | 168 | 174 | 164 | 173 | +4.85% | 483,300 | 30億7018万 | -35.69% | - | 2.19 |
| 03/05 | 162 | 169 | 159 | 165 | +1.23% | 600,700 | 29億2821万 | -42.11% | - | 2.09 |
| 03/04 | 165 | 167 | 160 | 163 | -2.98% | 1,030,300 | 28億9271万 | -45.67% | - | 2.07 |
| 03/03 | 169 | 198 | 166 | 168 | +2.44% | 4,491,800 | 29億8145万 | -46.84% | - | 2.13 |
| 02/28 | 167 | 173 | 162 | 164 | -1.2% | 842,900 | 29億1046万 | -50.45% | - | 2.08 |
| 02/27 | 168 | 169 | 164 | 166 | +1.22% | 809,800 | 29億4595万 | -52.16% | - | 2.1 |
| 02/26 | 175 | 176 | 163 | 164 | -7.87% | 2,141,500 | 29億1046万 | -54.95% | - | 2.08 |
| 02/25 | 180 | 183 | 177 | 178 | -3.26% | 840,900 | 31億5891万 | -52.79% | - | 2.26 |
| 02/21 | 190 | 191 | 182 | 184 | -0.54% | 1,161,300 | 32億6539万 | -52.45% | - | 2.33 |
| 02/20 | 195 | 199 | 183 | 185 | -4.64% | 1,865,800 | 32億8314万 | -53.16% | - | 2.35 |
| 02/19 | 195 | 197 | 190 | 194 | -2.02% | 1,415,800 | 34億4286万 | -51.74% | - | 2.46 |
| 02/18 | 208 | 209 | 198 | 198 | -3.41% | 1,996,100 | 35億1385万 | -51.47% | - | 2.51 |
| 02/17 | 210 | 212 | 204 | 205 | -1.44% | 1,598,200 | 36億3808万 | -50.48% | - | 2.6 |
| 02/14 | 230 | 232 | 207 | 208 | -12.61% | 6,201,600 | 36億9132万 | -50.36% | - | 2.64 |
| 02/13 | 206 | 238 | 206 | 238 | +26.6% | 9,932,300 | 42億2372万 | -44.13% | - | 3.02 |
| 02/12 | 210 | 215 | 187 | 188 | -12.56% | 6,514,700 | 33億3638万 | -56.38% | - | 2.38 |
| 02/10 | 228 | 230 | 215 | 215 | -5.7% | 4,168,700 | 38億1554万 | -51.03% | - | 2.73 |
| 02/07 | 247 | 253 | 214 | 228 | -4.6% | 10,201,400 | 40億4625万 | -48.76% | - | 2.89 |
| 02/06 | 245 | 271 | 238 | 239 | -37.27% | 22,889,100 | 42億4146万 | -47.12% | - | 3.03 |
| 02/05 | 381 | 381 | 381 | 381 | -17.35% | 43,300 | 67億6150万 | -16.99% | - | 4.83 |
| 02/04 | 461 | 461 | 461 | 461 | -17.83% | 67,300 | 81億8124万 | 0% | - | 5.84 |
| 02/03 | 538 | 570 | 528 | 561 | +0.54% | 2,121,900 | 99億5591万 | +22.49% | - | 7.11 |
| 01/31 | 601 | 627 | 546 | 558 | -7.62% | 5,881,100 | 99億267万 | +23.45% | - | 7.07 |
| 01/30 | 575 | 623 | 561 | 604 | +12.06% | 7,525,900 | 107億1902万 | +35.12% | - | 7.66 |
| 01/29 | 560 | 569 | 532 | 539 | -4.26% | 2,870,000 | 95億6548万 | +22.22% | - | 6.83 |
| 01/28 | 540 | 582 | 530 | 563 | +0.54% | 5,155,400 | 99億9141万 | +28.54% | - | 7.14 |
| 01/27 | 553 | 592 | 533 | 560 | 0% | 5,724,000 | 99億3817万 | +29.33% | - | 7.1 |
| 01/24 | 560 | 575 | 542 | 560 | +2.75% | 3,872,000 | 99億3817万 | +31.15% | - | 7.1 |
| 01/23 | 556 | 564 | 521 | 545 | -3.37% | 2,879,200 | 96億7196万 | +29.45% | - | 6.91 |
| 01/22 | 571 | 587 | 545 | 564 | -1.23% | 6,515,700 | 100億915万 | +35.9% | - | 7.15 |
| 01/21 | 489 | 577 | 457 | 571 | +14.89% | 14,137,100 | 101億3338万 | +39.61% | - | 7.24 |
| 01/20 | 473 | 497 | 460 | 497 | +19.18% | 5,491,500 | 88億2012万 | +23.63% | - | 6.3 |
| 01/17 | 395 | 418 | 375 | 417 | +4.51% | 2,461,500 | 74億38万 | +4.77% | - | 5.29 |
| 01/16 | 370 | 403 | 356 | 399 | +9.92% | 2,372,500 | 70億8094万 | +0.5% | - | 5.06 |
| 01/15 | 355 | 375 | 345 | 363 | +6.45% | 1,421,500 | 64億4206万 | -8.56% | - | 4.6 |
| 01/14 | 336 | 345 | 331 | 341 | +0.89% | 565,600 | 60億5163万 | -14.32% | - | 4.32 |
| 01/10 | 347 | 348 | 313 | 338 | -2.31% | 2,121,900 | 59億9839万 | -15.5% | - | 4.29 |
| 01/09 | 377 | 377 | 346 | 346 | -7.98% | 1,503,100 | 61億4036万 | -13.72% | - | 4.39 |
| 01/08 | 365 | 381 | 357 | 376 | +1.62% | 737,800 | 66億7277万 | -6.47% | - | 4.77 |
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 | |
| 2008年 3月期 | 874 185,000 4/12 185,000 4/9 他2件 | 313 66,200 9/14 | 278,756 1,317 12/20 | - | - | +81.06% 10/15 | -30.05% 8/21 |
| 2009年 3月期 | 477 101,000 5/14 | 119 25,100 10/10 25,100 10/9 | 14,393 68 1/29 | - | - | +58.44% 2/24 | -32.42% 10/10 |
| 2010年 3月期 | 395 83,500 4/2 83,500 4/1 | 167 35,400 11/30 | 19,473 92 6/2 | - | - | +65.34% 4/8 | -21.96% 5/20 |
| 2011年 3月期 | 435 92,100 12/21 | 163 34,500 10/28 | 197,902 935 12/20 | 12億2889万 | 4億6033万 | +68.78% 11/26 | -30.27% 3/17 |
| 2012年 3月期 | 326 69,000 7/7 | 178 37,700 2/10 | 76,833 363 5/12 | 9億2066万 | 5億303万 | +38.52% 5/12 | -25.42% 8/9 |
| 2013年 3月期 | 338 715 3/29 | 154 325 11/12 | 34,077 16,100 3/28 | 9億5402万 | 4億3364万 | +86.13% 4/1 | -13.62% 5/21 |
| 2014年 3月期 | 676 1,430 3/14 | 203 429 6/26 | 420,356 198,600 1/31 | 19億947万 | 5億7241万 | +64.38% 3/14 | -14.8% 6/24 |
| 2015年 3月期 | 614 1,300 4/22 | 300 634 2/3 | 483,431 228,400 10/28 | 17億3719万 | 8億4746万 | +14.75% 3/5 | -21.86% 5/21 |
| 2016年 3月期 | 846 1,790 6/29 | 298 631 8/25 | 952,469 450,000 6/29 | 23億9269万 | 8億4768万 | +66.45% 6/22 | -20.79% 8/24 |
| 2017年 12月期 | 740 1,566 5/31 | 452 956 1/5 | 57,995 27,400 6/27 27,400 6/1 | 21億564万 | 12億8495万 | +36.26% 5/31 | -10.95% 6/28 |
| 2018年 12月期 | 1,330 2,815 4/2 2,815 3/29 | 699 1,480 1/31 | 574,868 271,600 1/5 | 56億3647万 | 29億6340万 | +26.53% 3/22 | -24.75% 10/30 |
| 2019年 10月期 | 1,204 1,274 2/8 | 449 475 8/15 | 439,935 415,700 9/13 | 51億186万 | 19億218万 | +60.85% 9/12 | -24.45% 5/23 |
| 2020年 10月期 | 1,723 1,823 3/2 | 531 562 3/23 | 4,979,508 4,705,200 6/11 | 73億38万 | 22億5058万 | +99.38% 2/28 | -30.38% 3/23 |
| 2021年 10月期 | 841 2/18 | 336 8/16 | 4,040,600 2/18 | 62億9996万 | 25億1698万 | +16.7% 2/18 | -23.04% 8/17 |
| 2022年 10月期 | 775 7/1 | 270 3/8 | 18,738,800 1/24 | 114億2871万 | 39億8161万 | +72.38% 3/25 | -21.92% 2/24 |
| 2023年 10月期 | 650 3/2 | 262 9/15 | 17,296,000 3/1 | 95億8537万 | 38億6364万 | +35.57% 3/1 | -20.22% 11/20 |
| 2024年 10月期 | 415 11/1 | 206 8/5 | 8,642,000 3/7 | 61億1989万 | 36億5582万 | +50.73% 3/7 | -21.23% 8/5 |
| 最新 | 224 2025/6/5 | 359,900 | 39億7526万 | +4.67% 214 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/29 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/29
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 105%（2.05倍）
- 2011/12/28 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/28
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- 36%（1.36倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- 76%（1.76倍）
- 2025/06/05 vs 2024/12/30
- -42%（0.58倍）
- 過去安値
119円（2008/10/10） - 89%（1.89倍）
224円（6/5）