株価チャート
株価
6/2
- 前日 (5/30)
- 154
- 始値
- 154
- 高値
- 154
- 安値
- 151
- 終値 ±0%
- 154
- 出来高 -50.41%
- 54,200
乖離率
- 株価（5日）
移動平均値 - +0.65%
153 - 株価（25日）
移動平均値 - +3.36%
149 - 出来高（5日）
移動平均値 - -47.7%
103,640
2024/12/30～2025/06/02
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 | ||||||||||
| 06/02 | 154 | 154 | 151 | 154 | 0% | 54,200 | 18億5591万 | +3.36% | 7.12 | 1.18 |
| 05/30 | 153 | 156 | 152 | 154 | +0.65% | 109,300 | 18億5591万 | +4.05% | 7.12 | 1.18 |
| 05/29 | 155 | 156 | 153 | 153 | -1.29% | 48,600 | 18億4386万 | +3.38% | 7.08 | 1.17 |
| 05/28 | 152 | 156 | 151 | 155 | +3.33% | 119,900 | 18億6796万 | +5.44% | 7.17 | 1.19 |
| 05/27 | 152 | 156 | 147 | 150 | -0.66% | 186,200 | 18億770万 | +2.04% | 6.94 | 1.15 |
| 05/26 | 151 | 154 | 150 | 151 | +1.34% | 105,900 | 18億1975万 | +3.42% | 6.98 | 1.16 |
| 05/23 | 154 | 155 | 148 | 149 | -2.61% | 231,800 | 17億9565万 | +2.76% | 6.89 | 1.14 |
| 05/22 | 165 | 166 | 152 | 153 | -7.83% | 911,200 | 18億4386万 | +5.52% | 7.08 | 1.17 |
| 05/21 | 159 | 177 | 157 | 166 | +6.41% | 1,133,300 | 20億52万 | +15.28% | 7.68 | 1.27 |
| 05/20 | 162 | 165 | 156 | 156 | -0.64% | 533,300 | 18億8001万 | +9.09% | 7.22 | 1.2 |
| 05/19 | 155 | 162 | 153 | 157 | +3.97% | 446,000 | 18億9206万 | +10.56% | 7.26 | 1.2 |
| 05/16 | 149 | 155 | 146 | 151 | +2.72% | 321,800 | 18億1975万 | +7.09% | 6.98 | 1.16 |
| 05/15 | 149 | 152 | 147 | 147 | -0.68% | 139,500 | 17億7155万 | +5% | 6.8 | 1.13 |
| 05/14 | 146 | 151 | 145 | 148 | +1.37% | 243,500 | 17億8360万 | +6.47% | 6.85 | 1.14 |
| 05/13 | 145 | 148 | 143 | 146 | +2.1% | 195,800 | 17億5950万 | +5.8% | 6.75 | 1.12 |
| 05/12 | 143 | 149 | 142 | 143 | +0.7% | 550,000 | 17億2334万 | +3.62% | 6.61 | 1.1 |
| 05/09 | 140 | 144 | 139 | 142 | +0.71% | 305,600 | 17億1129万 | +2.9% | 6.57 | 1.09 |
| 05/08 | 141 | 143 | 140 | 141 | +0.71% | 225,300 | 16億9924万 | +2.17% | 6.52 | 1.08 |
| 05/07 | 141 | 144 | 139 | 140 | -0.71% | 587,000 | 16億8719万 | +1.45% | 6.48 | 1.07 |
| 05/02 | 145 | 149 | 139 | 141 | -6% | 2,401,300 | 16億9924万 | +2.17% | 6.52 | 1.08 |
| 05/01 | 169 | 212 | 142 | 150 | -18.03% | 13,988,100 | 18億770万 | +8.7% | 6.94 | 1.15 |
| 04/30 | 135 | 183 | 131 | 183 | +35.56% | 4,815,400 | 22億540万 | +32.61% | 8.46 | 1.4 |
| 04/28 | 132 | 135 | 132 | 135 | +3.05% | 116,800 | 16億2693万 | -1.46% | 6.24 | 1.04 |
| 04/25 | 132 | 132 | 131 | 131 | 0% | 53,800 | 15億7873万 | -4.38% | 6.06 | 1.01 |
| 04/24 | 135 | 135 | 130 | 131 | -2.96% | 118,800 | 15億7873万 | -5.07% | 6.06 | 1.01 |
| 04/23 | 136 | 136 | 133 | 135 | -0.74% | 97,700 | 16億2693万 | -2.17% | 6.24 | 1.04 |
| 04/22 | 138 | 139 | 134 | 136 | -2.16% | 137,100 | 16億3898万 | -2.16% | 6.29 | 1.04 |
| 04/21 | 139 | 148 | 135 | 139 | -2.8% | 702,300 | 16億7514万 | 0% | 6.43 | 1.07 |
| 04/18 | 136 | 143 | 136 | 143 | +4.38% | 272,200 | 17億2334万 | +2.88% | 6.61 | 1.1 |
| 04/17 | 136 | 138 | 133 | 137 | +1.48% | 139,300 | 16億5103万 | -1.44% | 6.34 | 1.05 |
| 04/16 | 140 | 145 | 135 | 135 | -1.46% | 3,111,700 | 16億2693万 | -2.88% | 6.24 | 1.04 |
| 04/15 | 137 | 147 | 135 | 137 | +3.01% | 602,100 | 16億5103万 | -1.44% | 6.34 | 1.05 |
| 04/14 | 134 | 147 | 131 | 133 | 0% | 500,300 | 16億283万 | -4.32% | 6.15 | 1.02 |
| 04/11 | 132 | 138 | 131 | 133 | -2.92% | 421,900 | 16億283万 | -4.32% | 6.15 | 1.02 |
| 04/10 | 129 | 139 | 123 | 137 | +11.38% | 6,210,000 | 16億5103万 | -1.44% | 6.34 | 1.05 |
| 04/09 | 125 | 125 | 118 | 123 | -2.38% | 67,600 | 14億8232万 | -11.51% | 5.69 | 0.94 |
| 04/08 | 122 | 126 | 121 | 126 | +6.78% | 93,600 | 15億1847万 | -10% | 5.83 | 0.97 |
| 04/07 | 120 | 121 | 114 | 118 | -9.23% | 280,200 | 14億2206万 | -15.71% | 5.46 | 0.91 |
| 04/04 | 138 | 138 | 127 | 130 | -8.45% | 203,200 | 15億6667万 | -7.8% | 6.01 | 1 |
| 04/03 | 138 | 144 | 138 | 142 | -1.39% | 163,800 | 17億1129万 | +0.71% | 6.57 | 1.09 |
| 04/02 | 141 | 147 | 138 | 144 | 0% | 3,096,800 | 17億3539万 | +2.13% | 6.66 | 1.11 |
| 04/01 | 146 | 146 | 142 | 144 | -1.37% | 151,500 | 17億3539万 | +2.13% | 6.66 | 1.11 |
| 03/31 | 146 | 147 | 142 | 146 | +1.39% | 207,700 | 17億5950万 | +3.55% | 6.75 | 1.12 |
| 03/28 | 148 | 148 | 142 | 144 | -1.37% | 236,200 | 17億3539万 | +2.13% | 6.66 | 1.11 |
| 03/27 | 150 | 150 | 145 | 146 | -2.01% | 173,700 | 17億5950万 | +3.55% | 6.75 | 1.12 |
| 03/26 | 152 | 152 | 147 | 149 | -1.32% | 113,800 | 17億9565万 | +5.67% | 6.89 | 1.14 |
| 03/25 | 147 | 168 | 145 | 151 | +2.72% | 806,900 | 18億1975万 | +7.09% | 6.98 | 1.16 |
| 03/24 | 142 | 157 | 140 | 147 | +3.52% | 614,500 | 17億7155万 | +5% | 6.8 | 1.13 |
| 03/21 | 141 | 164 | 139 | 142 | +0.71% | 673,600 | 17億1129万 | +1.43% | 6.57 | 1.09 |
| 03/19 | 139 | 141 | 139 | 141 | +0.71% | 63,900 | 16億9924万 | +0.71% | 6.52 | 1.08 |
| 03/18 | 143 | 144 | 135 | 140 | -2.1% | 108,400 | 16億8719万 | -0.71% | 6.48 | 1.07 |
| 03/17 | 140 | 143 | 139 | 143 | +2.14% | 38,500 | 17億2334万 | +1.42% | 6.61 | 1.1 |
| 03/14 | 142 | 142 | 140 | 140 | -1.41% | 26,900 | 16億8719万 | -0.71% | 6.48 | 1.07 |
| 03/13 | 140 | 142 | 140 | 142 | +2.16% | 34,700 | 17億1129万 | +0.71% | 6.57 | 1.09 |
| 03/12 | 138 | 140 | 138 | 139 | +0.72% | 12,300 | 16億7514万 | -1.42% | 6.43 | 1.07 |
| 03/11 | 138 | 140 | 137 | 138 | -1.43% | 11,800 | 16億6309万 | -2.82% | 6.38 | 1.06 |
| 03/10 | 140 | 142 | 137 | 140 | +2.94% | 46,700 | 16億8719万 | -1.41% | 6.48 | 1.07 |
| 03/07 | 136 | 137 | 136 | 136 | -0.73% | 559,900 | 16億3898万 | -4.23% | 6.29 | 1.04 |
| 03/06 | 136 | 141 | 136 | 137 | -0.72% | 53,300 | 16億5103万 | -3.52% | 6.34 | 1.05 |
| 03/05 | 137 | 138 | 135 | 138 | +1.47% | 43,800 | 16億6309万 | -2.82% | 6.38 | 1.06 |
| 03/04 | 138 | 138 | 135 | 136 | +0.74% | 27,400 | 16億3898万 | -4.9% | 6.29 | 1.04 |
| 03/03 | 134 | 137 | 134 | 135 | 0% | 25,200 | 16億2693万 | -5.59% | 6.24 | 1.04 |
| 02/28 | 136 | 137 | 135 | 135 | -2.17% | 30,900 | 16億2693万 | -6.25% | - | 1.04 |
| 02/27 | 138 | 139 | 136 | 138 | -0.72% | 21,500 | 16億6309万 | -4.83% | - | 1.06 |
| 02/26 | 138 | 140 | 137 | 139 | 0% | 49,700 | 16億7514万 | -3.47% | - | 1.07 |
| 02/25 | 139 | 140 | 138 | 139 | -1.42% | 67,300 | 16億7514万 | -3.47% | - | 1.07 |
| 02/21 | 142 | 142 | 140 | 141 | -1.4% | 46,600 | 16億9924万 | -1.4% | - | 1.08 |
| 02/20 | 144 | 144 | 141 | 143 | -2.05% | 63,100 | 17億2334万 | +0.7% | - | 1.1 |
| 02/19 | 143 | 147 | 143 | 146 | 0% | 196,400 | 17億5950万 | +3.55% | - | 1.12 |
| 02/18 | 145 | 147 | 144 | 146 | +1.39% | 154,000 | 17億5950万 | +4.29% | - | 1.12 |
| 02/17 | 145 | 146 | 144 | 144 | -0.69% | 57,200 | 17億3539万 | +3.6% | - | 1.11 |
| 02/14 | 145 | 145 | 143 | 145 | 0% | 35,200 | 17億4745万 | +5.07% | - | 1.11 |
| 02/13 | 145 | 147 | 145 | 145 | 0% | 100,700 | 17億4745万 | +5.84% | - | 1.11 |
| 02/12 | 147 | 147 | 145 | 145 | -0.68% | 32,500 | 17億4745万 | +6.62% | - | 1.11 |
| 02/10 | 147 | 147 | 145 | 146 | 0% | 44,000 | 17億5950万 | +8.15% | - | 1.12 |
| 02/07 | 149 | 149 | 145 | 146 | -0.68% | 48,500 | 17億5950万 | +8.96% | - | 1.12 |
| 02/06 | 148 | 149 | 146 | 147 | -0.68% | 43,400 | 17億7155万 | +9.7% | - | 1.13 |
| 02/05 | 145 | 148 | 144 | 148 | +2.07% | 68,000 | 17億8360万 | +11.28% | - | 1.14 |
| 02/04 | 142 | 145 | 142 | 145 | +3.57% | 56,700 | 17億4745万 | +9.85% | - | 1.11 |
| 02/03 | 143 | 143 | 140 | 140 | -1.41% | 95,500 | 16億8719万 | +6.87% | - | 1.07 |
| 01/31 | 146 | 146 | 141 | 142 | -0.7% | 179,900 | 17億1129万 | +8.4% | - | 1.09 |
| 01/30 | 145 | 146 | 142 | 143 | -0.69% | 194,400 | 17億2334万 | +10% | - | 1.1 |
| 01/29 | 146 | 147 | 144 | 144 | -0.69% | 113,100 | 17億3539万 | +10.77% | - | 1.11 |
| 01/28 | 148 | 148 | 144 | 145 | 0% | 138,200 | 17億4745万 | +12.4% | - | 1.11 |
| 01/27 | 149 | 150 | 145 | 145 | -1.36% | 290,400 | 17億4745万 | +12.4% | - | 1.11 |
| 01/24 | 149 | 149 | 145 | 147 | -3.29% | 295,600 | 17億7155万 | +14.84% | - | 1.13 |
| 01/23 | 160 | 160 | 149 | 152 | -5% | 759,600 | 18億3181万 | +19.69% | - | 1.17 |
| 01/22 | 160 | 172 | 155 | 160 | +28% | 6,135,100 | 19億2822万 | +26.98% | - | 1.23 |
| 01/21 | 121 | 126 | 121 | 125 | +2.46% | 218,600 | 15億642万 | 0% | - | 0.96 |
| 01/20 | 121 | 122 | 120 | 122 | +1.67% | 31,800 | 14億7026万 | -2.4% | - | 0.94 |
| 01/17 | 119 | 120 | 118 | 120 | +0.84% | 51,500 | 14億4616万 | -4.76% | - | 0.92 |
| 01/16 | 120 | 122 | 119 | 119 | -1.65% | 57,200 | 14億3411万 | -5.56% | - | 0.91 |
| 01/15 | 120 | 121 | 119 | 121 | +1.68% | 52,800 | 14億5821万 | -3.97% | - | 0.93 |
| 01/14 | 119 | 119 | 116 | 119 | +0.85% | 51,300 | 14億3411万 | -6.3% | - | 0.91 |
| 01/10 | 121 | 122 | 118 | 118 | -2.48% | 88,900 | 14億2206万 | -7.09% | - | 0.91 |
| 01/09 | 124 | 124 | 120 | 121 | -1.63% | 140,900 | 14億5821万 | -4.72% | - | 0.93 |
| 01/08 | 123 | 125 | 123 | 123 | -0.81% | 28,200 | 14億8232万 | -3.91% | - | 0.94 |
| 01/07 | 122 | 125 | 122 | 124 | +0.81% | 61,800 | 14億9437万 | -3.13% | - | 0.95 |
| 01/06 | 123 | 124 | 122 | 123 | 0% | 123,300 | 14億8232万 | -4.65% | - | 0.94 |
| 2024 | ||||||||||
| 12/30 | 128 | 129 | 123 | 123 | -7.52% | 272,700 | 14億8232万 | -4.65% | - | 0.94 |
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 2月期 | 492 4/7 | 222 2/24 2/23 | 133,400 2/16 | - | - | +15.93% 11/5 | -29.27% 10/8 |
| 2010年 2月期 | 400 9/28 | 191 3/27 | 93,000 2/16 | - | - | +19.69% 6/10 | -9.62% 11/25 |
| 2011年 2月期 | 488 6/28 | 289 3/2 | 133,100 2/15 | 35億4288万 | 20億9814万 | +24.74% 6/28 | -40.27% 3/15 |
| 2012年 2月期 | 409 2/8 2/7 | 213 3/16 | 173,200 2/15 | 29億6934万 | 15億4638万 | +24.98% 2/6 | -14.05% 4/5 |
| 2013年 2月期 | 425 4/4 | 288 10/30 10/26 他5件 | 183,200 2/15 | 30億8550万 | 20億9088万 | +16.04% 4/9 | -13.39% 5/16 |
| 2014年 2月期 | 350 1/21 | 299 6/27 6/7 | 176,700 2/17 | 42億1798万 | 21億7074万 | +7.47% 1/8 | -8.88% 6/7 |
| 2015年 2月期 | 310 4/1 3/31 | 270 10/22 10/20 他2件 | 263,700 2/18 | 37億3592万 | 32億5387万 | +8.13% 3/6 | -4.84% 3/26 |
| 2016年 2月期 | 354 3/6 | 186 8/24 | 2,398,800 3/6 | 42億6618万 | 22億4155万 | +5.1% 4/1 | -16.5% 8/25 |
| 2017年 2月期 | 368 9/27 | 171 6/27 6/24 | 2,910,700 7/7 | 44億3490万 | 20億6078万 | +33.85% 7/26 | -10.26% 9/6 |
| 2018年 2月期 | 739 12/14 | 248 8/24 | 7,116,600 9/21 | 89億597万 | 29億8874万 | +46.53% 11/27 | -15.14% 12/29 |
| 2019年 2月期 | 619 3/1 | 183 12/25 | 694,700 8/28 | 74億5980万 | 22億540万 | +20.71% 4/1 | -29.25% 12/25 |
| 2020年 2月期 | 352 6/27 | 228 2/28 | 1,229,900 4/1 | 42億4208万 | 27億4771万 | +16.47% 4/5 | -39.06% 3/13 |
| 2021年 2月期 | 252 3/3 | 154 3/13 | 1,284,800 1/12 | 30億3694万 | 18億5591万 | +16.78% 5/21 | -11.16% 3/4 |
| 2022年 2月期 | 317 8/4 | 114 2/24 | 37,965,700 8/3 | 38億2028万 | 13億7385万 | +41.59% 8/3 | -14.73% 1/17 |
| 2023年 2月期 | 259 8/18 | 110 3/9 3/8 | 16,176,200 3/30 | 31億2130万 | 13億2565万 | +25.64% 6/30 | -10.42% 12/8 |
| 2024年 2月期 | 243 3/30 | 169 1/4 | 4,628,000 5/19 | 29億2848万 | 20億3668万 | +7.67% 9/8 | -11.35% 10/4 |
| 2025年 2月期 | 215 4/4 | 102 8/5 | 14,781,000 4/4 | 25億9104万 | 12億2924万 | +26.54% 1/22 | -36.74% 8/5 |
| 最新 | 154 2025/6/2 | 54,200 | 18億5591万 | +3.36% 149 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 47%（1.47倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/06/02 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
102円（2024/08/05） - 51%（1.51倍）
154円（6/2）