株価チャート
株価
6/13
- 前日 (6/12)
- 161
- 始値
- 163
- 高値
- 168
- 安値
- 159
- 終値 +1.24%
- 163
- 出来高 +93.12%
- 4,807,700
乖離率
- 株価（5日）
移動平均値 - +2.52%
159 - 株価（25日）
移動平均値 - +2.52%
159 - 出来高（5日）
移動平均値 - +52.55%
3,151,620
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 | 163 | 168 | 159 | 163 | +1.24% | 4,807,700 | 129億8124万 | +2.52% | 43.27 | 4.39 |
| 06/12 | 159 | 164 | 159 | 161 | +1.26% | 2,489,500 | 128億2197万 | +1.26% | 42.74 | 4.34 |
| 06/11 | 159 | 161 | 157 | 159 | 0% | 1,514,300 | 126億6269万 | 0% | 42.21 | 4.28 |
| 06/10 | 156 | 162 | 154 | 159 | +2.58% | 4,185,100 | 126億6269万 | 0% | 42.21 | 4.28 |
| 06/09 | 158 | 158 | 154 | 155 | -1.9% | 2,761,500 | 123億4413万 | -2.52% | 41.15 | 4.18 |
| 06/06 | 165 | 165 | 158 | 158 | -2.47% | 5,178,600 | 125億8305万 | -0.63% | 41.94 | 4.26 |
| 06/05 | 163 | 168 | 162 | 162 | 0% | 2,846,000 | 129億161万 | +1.89% | 43.01 | 4.37 |
| 06/04 | 160 | 164 | 159 | 162 | +1.25% | 2,162,600 | 129億161万 | +1.89% | 43.01 | 4.37 |
| 06/03 | 160 | 163 | 157 | 160 | +1.27% | 2,597,400 | 127億4233万 | +0.63% | 42.47 | 4.31 |
| 06/02 | 159 | 161 | 158 | 158 | -0.63% | 1,180,800 | 125億8305万 | 0% | 41.94 | 4.26 |
| 05/30 | 161 | 161 | 158 | 159 | -1.24% | 1,479,100 | 126億6269万 | +0.63% | 42.21 | 4.28 |
| 05/29 | 163 | 163 | 159 | 161 | -1.23% | 1,965,500 | 128億2197万 | +1.9% | 42.74 | 4.34 |
| 05/28 | 167 | 168 | 162 | 163 | -0.61% | 2,458,400 | 129億8124万 | +3.82% | 43.27 | 4.39 |
| 05/27 | 164 | 169 | 161 | 164 | +2.5% | 4,886,300 | 130億6088万 | +4.46% | 43.54 | 4.42 |
| 05/26 | 158 | 164 | 157 | 160 | +2.56% | 3,259,900 | 127億4233万 | +2.56% | 42.47 | 4.31 |
| 05/23 | 164 | 165 | 156 | 156 | -6.02% | 3,874,000 | 124億2377万 | 0% | 41.41 | 4.2 |
| 05/22 | 151 | 169 | 150 | 166 | +10.67% | 8,838,700 | 132億2016万 | +6.41% | 44.07 | 4.47 |
| 05/21 | 151 | 152 | 149 | 150 | -1.32% | 2,439,200 | 119億4593万 | -3.85% | 39.82 | 4.04 |
| 05/20 | 155 | 157 | 151 | 152 | +2.01% | 3,836,500 | 121億521万 | -1.94% | 40.35 | 4.1 |
| 05/19 | 154 | 157 | 149 | 149 | -3.87% | 3,886,000 | 118億6629万 | -3.87% | 39.55 | 4.02 |
| 05/16 | 167 | 168 | 155 | 155 | -2.52% | 8,988,700 | 123億4413万 | +0.65% | 41.15 | 4.18 |
| 05/15 | 160 | 166 | 147 | 159 | -0.63% | 6,658,000 | 126億6269万 | +3.25% | 42.21 | 4.28 |
| 05/14 | 155 | 160 | 153 | 160 | +2.56% | 2,612,500 | 127億4233万 | +4.58% | 42.47 | 4.31 |
| 05/13 | 160 | 162 | 155 | 156 | -1.89% | 2,738,700 | 124億2377万 | +2.63% | 41.41 | 4.2 |
| 05/12 | 161 | 162 | 158 | 159 | -1.24% | 2,243,000 | 126億6269万 | +5.3% | 42.21 | 4.28 |
| 05/09 | 163 | 164 | 160 | 161 | -1.83% | 2,693,400 | 128億2197万 | +6.62% | 42.74 | 4.34 |
| 05/08 | 175 | 178 | 163 | 164 | +2.5% | 12,794,700 | 130億6088万 | +9.33% | 43.54 | 4.42 |
| 05/07 | 160 | 163 | 159 | 160 | -0.62% | 1,363,400 | 127億4233万 | +6.67% | 42.47 | 4.31 |
| 05/02 | 164 | 166 | 161 | 161 | -2.42% | 1,740,500 | 128億2197万 | +8.05% | 42.74 | 4.34 |
| 05/01 | 167 | 170 | 164 | 165 | +0.61% | 3,595,000 | 131億4052万 | +10.74% | 43.8 | 4.45 |
| 04/30 | 160 | 164 | 159 | 164 | +3.8% | 3,172,400 | 130億6088万 | +10.07% | 43.54 | 4.42 |
| 04/28 | 151 | 160 | 151 | 158 | +4.64% | 3,594,600 | 125億8305万 | +6.04% | 41.94 | 4.26 |
| 04/25 | 149 | 151 | 147 | 151 | +1.34% | 1,960,700 | 120億2557万 | +1.34% | 40.09 | 4.07 |
| 04/24 | 150 | 151 | 147 | 149 | -0.67% | 1,754,400 | 118億6629万 | 0% | 39.55 | 4.02 |
| 04/23 | 151 | 153 | 149 | 150 | -0.66% | 1,326,600 | 119億4593万 | 0% | 39.82 | 4.04 |
| 04/22 | 153 | 154 | 149 | 151 | -0.66% | 1,790,300 | 120億2557万 | 0% | 40.09 | 4.07 |
| 04/21 | 155 | 157 | 151 | 152 | +0.66% | 1,961,100 | 108億8894万 | +0.66% | 40.35 | 4.1 |
| 04/18 | 151 | 154 | 149 | 151 | -0.66% | 1,749,200 | 108億1730万 | -0.66% | 40.09 | 4.07 |
| 04/17 | 149 | 153 | 148 | 152 | +2.01% | 1,699,200 | 108億8894万 | 0% | 40.35 | 4.1 |
| 04/16 | 154 | 154 | 148 | 149 | -3.25% | 1,991,600 | 106億7403万 | -1.97% | 39.55 | 4.02 |
| 04/15 | 160 | 163 | 150 | 154 | -1.28% | 7,370,800 | 110億3221万 | +0.65% | 40.88 | 4.15 |
| 04/14 | 148 | 158 | 147 | 156 | +6.12% | 5,075,500 | 111億7549万 | +2.63% | 41.41 | 4.2 |
| 04/11 | 139 | 148 | 139 | 147 | +3.52% | 2,993,300 | 105億3075万 | -2.65% | 39.02 | 3.96 |
| 04/10 | 147 | 147 | 141 | 142 | +5.19% | 3,245,200 | 101億7256万 | -5.33% | 37.7 | 3.83 |
| 04/09 | 138 | 140 | 131 | 135 | -4.93% | 3,543,000 | 96億7110万 | -10% | 35.84 | 3.64 |
| 04/08 | 136 | 144 | 135 | 142 | +12.7% | 3,629,600 | 101億7256万 | -5.33% | 37.7 | 3.83 |
| 04/07 | 130 | 140 | 126 | 126 | -11.89% | 5,124,200 | 90億2636万 | -15.44% | 33.45 | 3.4 |
| 04/04 | 141 | 158 | 136 | 143 | 0% | 7,528,900 | 102億4420万 | -4.67% | 37.96 | 3.85 |
| 04/03 | 131 | 143 | 131 | 143 | +2.88% | 3,009,900 | 102億4420万 | -4.03% | 37.96 | 3.85 |
| 04/02 | 150 | 150 | 139 | 139 | -7.33% | 3,311,400 | 99億5765万 | -6.71% | 36.9 | 3.75 |
| 04/01 | 153 | 154 | 150 | 150 | 0% | 1,012,200 | 107億4566万 | +0.67% | 39.82 | 4.04 |
| 03/31 | 152 | 160 | 137 | 150 | -3.23% | 6,971,500 | 107億4566万 | +0.67% | 39.8 | 3.64 |
| 03/28 | 158 | 160 | 155 | 155 | -3.13% | 1,688,000 | 111億385万 | +4.03% | 41.13 | 3.76 |
| 03/27 | 161 | 164 | 158 | 160 | +0.63% | 2,543,000 | 114億6204万 | +8.11% | 42.45 | 3.88 |
| 03/26 | 159 | 164 | 157 | 159 | 0% | 2,087,900 | 113億9040万 | +8.16% | 42.19 | 3.85 |
| 03/25 | 155 | 161 | 154 | 159 | +3.25% | 2,582,400 | 113億9040万 | +8.16% | 42.19 | 3.85 |
| 03/24 | 158 | 161 | 153 | 154 | -2.53% | 2,886,800 | 110億3221万 | +5.48% | 40.86 | 3.73 |
| 03/21 | 162 | 162 | 156 | 158 | -2.47% | 3,458,600 | 110億2647万 | +8.97% | 40.84 | 3.73 |
| 03/19 | 179 | 180 | 160 | 162 | -6.9% | 15,589,800 | 113億562万 | +11.72% | 41.87 | 3.83 |
| 03/18 | 175 | 182 | 173 | 174 | +0.58% | 6,840,100 | 121億4307万 | +19.18% | 44.97 | 4.11 |
| 03/17 | 170 | 180 | 165 | 173 | +8.13% | 14,476,000 | 120億7328万 | +17.69% | 44.72 | 4.09 |
| 03/14 | 159 | 176 | 158 | 160 | +1.27% | 15,544,500 | 111億6604万 | +9.59% | 41.36 | 3.78 |
| 03/13 | 150 | 160 | 150 | 158 | +3.27% | 9,327,600 | 110億2647万 | +7.48% | 40.84 | 3.73 |
| 03/12 | 156 | 168 | 153 | 153 | -7.27% | 16,569,400 | 106億7753万 | +3.38% | 39.55 | 3.61 |
| 03/11 | 130 | 167 | 128 | 165 | +25% | 25,704,200 | 115億1498万 | +10.74% | 42.65 | 3.9 |
| 03/10 | 131 | 136 | 130 | 132 | +2.33% | 2,386,900 | 92億1198万 | -12% | 34.12 | 3.12 |
| 03/07 | 128 | 134 | 127 | 129 | -1.53% | 2,331,500 | 90億262万 | -15.69% | 33.34 | 3.05 |
| 03/06 | 130 | 132 | 126 | 131 | -0.76% | 4,458,200 | 91億4220万 | -15.48% | 33.86 | 3.09 |
| 03/05 | 133 | 135 | 130 | 132 | -1.49% | 2,937,200 | 92億1198万 | -15.92% | 34.12 | 3.12 |
| 03/04 | 135 | 136 | 131 | 134 | -2.19% | 2,636,400 | 93億5156万 | -15.19% | 34.64 | 3.16 |
| 03/03 | 134 | 139 | 133 | 137 | +3.01% | 3,015,400 | 95億6092万 | -13.84% | 35.41 | 3.24 |
| 02/28 | 136 | 137 | 133 | 133 | -2.92% | 2,962,100 | 92億8177万 | -16.88% | 34.38 | 3.14 |
| 02/27 | 143 | 143 | 136 | 137 | -4.2% | 3,746,300 | 95億6092万 | -15.43% | 35.41 | 3.24 |
| 02/26 | 134 | 148 | 133 | 143 | +5.93% | 7,723,500 | 99億7965万 | -11.73% | 36.96 | 3.38 |
| 02/25 | 137 | 141 | 132 | 135 | -2.17% | 3,002,500 | 94億2135万 | -16.15% | 34.89 | 3.19 |
| 02/21 | 146 | 146 | 137 | 138 | -4.83% | 4,352,200 | 96億3071万 | -13.75% | 35.67 | 3.26 |
| 02/20 | 139 | 148 | 138 | 145 | +4.32% | 6,423,900 | 96億3057万 | -9.38% | 35.67 | 3.26 |
| 02/19 | 148 | 148 | 139 | 139 | -5.44% | 5,523,000 | 92億3207万 | -12.03% | 34.19 | 3.12 |
| 02/18 | 138 | 148 | 136 | 147 | +7.3% | 7,885,600 | 97億6341万 | -6.37% | 36.16 | 3.3 |
| 02/17 | 134 | 140 | 132 | 137 | 0% | 6,217,900 | 90億9923万 | -11.61% | 33.7 | 3.08 |
| 02/14 | 140 | 147 | 132 | 137 | -2.14% | 11,094,800 | 90億9923万 | -11.04% | 33.7 | 3.08 |
| 02/13 | 161 | 164 | 139 | 140 | -15.66% | 23,131,200 | 92億9849万 | -8.5% | 34.44 | 3.15 |
| 02/12 | 190 | 213 | 155 | 166 | -10.27% | 53,030,300 | 110億2535万 | +9.21% | 40.83 | 3.73 |
| 02/10 | 179 | 192 | 178 | 185 | +4.52% | 10,900,500 | 122億8729万 | +23.33% | 45.51 | 4.16 |
| 02/07 | 164 | 179 | 156 | 177 | +6.63% | 11,131,500 | 117億5594万 | +20.41% | 43.54 | 3.98 |
| 02/06 | 175 | 179 | 163 | 166 | -5.14% | 9,849,000 | 110億2535万 | +15.28% | 40.83 | 3.73 |
| 02/05 | 182 | 185 | 168 | 175 | -3.31% | 10,306,300 | 116億2311万 | +23.24% | 43.05 | 3.93 |
| 02/04 | 205 | 213 | 175 | 181 | -7.65% | 22,210,100 | 120億2161万 | +30.22% | 44.52 | 4.07 |
| 02/03 | 190 | 203 | 175 | 196 | +4.81% | 15,667,600 | 130億1788万 | +44.12% | 48.21 | 4.41 |
| 01/31 | 190 | 195 | 186 | 187 | -4.1% | 11,452,500 | 124億2012万 | +40.6% | 46 | 4.2 |
| 01/30 | 197 | 212 | 191 | 195 | +3.72% | 28,877,700 | 129億5146万 | +50% | 47.97 | 4.38 |
| 01/29 | 172 | 192 | 171 | 188 | +9.3% | 17,753,500 | 124億8654万 | +48.03% | 46.25 | 4.23 |
| 01/28 | 166 | 178 | 163 | 172 | +0.58% | 10,063,500 | 114億2385万 | +37.6% | 42.31 | 3.87 |
| 01/27 | 169 | 182 | 162 | 171 | +7.55% | 19,315,300 | 113億5744万 | +39.02% | 42.06 | 3.84 |
| 01/24 | 159 | 172 | 156 | 159 | +1.92% | 12,371,100 | 105億6042万 | +31.4% | 39.11 | 3.57 |
| 01/23 | 170 | 171 | 150 | 156 | -8.24% | 20,469,300 | 103億6117万 | +30% | 38.37 | 3.51 |
| 01/22 | 148 | 174 | 137 | 170 | +16.44% | 28,764,900 | 112億9102万 | +42.86% | 41.82 | 3.82 |
| 01/21 | 130 | 153 | 126 | 146 | +17.74% | 21,607,700 | 92億497万 | +23.73% | 34.09 | 3.11 |
| 01/20 | 116 | 128 | 114 | 124 | +9.73% | 7,685,100 | 78億1792万 | +5.98% | 28.96 | 2.65 |
| 01/17 | 115 | 117 | 111 | 113 | -2.59% | 3,922,100 | 71億2440万 | -4.24% | 26.39 | 2.41 |
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 | |
| 2015年 3月期 | 6,720 12/17 | 2,261 3/31 | 875,200 12/17 | 67億8316万 | 22億8225万 | - | -21.13% 2/18 |
| 2016年 3月期 | 2,470 6/26 | 800 2/25 | 125,100 6/26 | 24億9321万 | 8億792万 | +33.67% 4/27 | -28.1% 8/25 |
| 2017年 3月期 | 1,388 4/27 | 650 12/1 | 215,800 6/24 | 14億174万 | 8億994万 | +17.75% 12/13 | -13.12% 6/30 |
| 2018年 3月期 | 923 8/25 | 605 2/14 | 296,200 8/25 | 11億9310万 | 10億7534万 | +20.46% 7/19 | -9.81% 10/3 |
| 2019年 3月期 | 705 7/10 | 290 12/25 | 348,100 7/10 | 13億5502万 | 5億6539万 | +22.53% 2/14 | -37.08% 12/25 |
| 2020年 3月期 | 768 6/6 | 107 3/13 | 1,787,800 2/12 | 14億9731万 | 3億6911万 | +64.88% 6/5 | -47.73% 3/13 |
| 2021年 3月期 | 906 7/9 | 119 6/15 | 17,066,400 1/22 | 47億5616万 | 5億4140万 | +178.22% 7/8 | -35.58% 8/19 |
| 2022年 3月期 | 326 5/17 | 63 2/24 | 23,019,600 3/1 | 40億3152万 | 15億9795万 | +41.99% 2/28 | -24.03% 2/24 |
| 2023年 3月期 | 123 4/1 | 70 10/3 9/30 | 19,217,900 7/27 | 32億4800万 | 21億4216万 | +17.33% 7/27 | -13% 9/28 |
| 2024年 3月期 | 106 7/3 | 35 12/27 12/26 | 9,982,500 6/26 | 32億4384万 | 11億7983万 | +35.63% 6/30 | -29.39% 12/5 |
| 2025年 3月期 | 325 11/7 | 25 8/5 | 105,217,500 11/6 | 183億3万 | 10億3219万 | +115.65% 8/15 | -37.25% 12/11 |
| 最新 | 163 2025/6/13 | 4,807,700 | 129億8124万 | +2.52% 159 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -69%（0.31倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- 222%（3.22倍）
- 2025/06/13 vs 2024/12/30
- 41%（1.41倍）
- 過去安値
25円（2024/08/05） - 552%（6.52倍）
163円（6/13）