株価チャート
株価
6/9
- 前日 (6/6)
- 749
- 始値
- 755
- 高値
- 759
- 安値
- 730
- 終値 +0.27%
- 751
- 出来高 +305.56%
- 7,300
乖離率
- 株価（5日）
移動平均値 - +0.67%
746 - 株価（25日）
移動平均値 - -1.44%
762 - 出来高（5日）
移動平均値 - +91.1%
3,820
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 755 | 759 | 730 | 751 | +0.27% | 7,300 | 87億9270万 | -1.44% | 68.32 | 5.16 |
| 06/06 | 745 | 759 | 738 | 749 | +0.54% | 1,800 | 87億6929万 | -1.71% | 68.14 | 5.15 |
| 06/05 | 745 | 759 | 745 | 745 | 0% | 3,500 | 87億2246万 | -2.23% | 67.78 | 5.12 |
| 06/04 | 740 | 745 | 739 | 745 | +0.68% | 1,000 | 87億2246万 | -2.1% | 67.78 | 5.12 |
| 06/03 | 742 | 742 | 733 | 740 | -1.07% | 5,500 | 86億6392万 | -2.76% | 67.32 | 5.09 |
| 06/02 | 782 | 817 | 740 | 748 | -4.96% | 36,900 | 87億5758万 | -1.71% | 68.05 | 5.14 |
| 05/30 | 746 | 787 | 746 | 787 | +4.24% | 1,900 | 92億1419万 | +3.55% | 71.6 | 5.41 |
| 05/29 | 744 | 755 | 740 | 755 | +0.94% | 2,600 | 88億3954万 | -0.4% | 68.69 | 5.19 |
| 05/28 | 761 | 761 | 740 | 748 | +0.27% | 1,700 | 87億5758万 | -1.06% | 68.05 | 5.14 |
| 05/27 | 730 | 753 | 730 | 746 | +2.19% | 3,300 | 87億3416万 | -1.19% | 67.87 | 5.13 |
| 05/26 | 747 | 762 | 730 | 730 | -2.54% | 1,700 | 85億4684万 | -3.18% | 66.41 | 5.02 |
| 05/23 | 791 | 791 | 733 | 749 | -3.48% | 11,100 | 87億6929万 | -0.66% | 68.14 | 5.15 |
| 05/22 | 737 | 776 | 737 | 776 | +3.74% | 1,300 | 90億8540万 | +3.05% | 70.6 | 5.33 |
| 05/21 | 740 | 758 | 740 | 748 | +1.08% | 2,700 | 87億5758万 | -0.4% | 68.05 | 5.14 |
| 05/20 | 780 | 797 | 740 | 740 | -4.76% | 9,600 | 86億6392万 | -1.33% | 67.32 | 5.09 |
| 05/19 | 791 | 799 | 776 | 777 | -2.14% | 6,300 | 90億9711万 | +3.6% | 70.69 | 5.34 |
| 05/16 | 800 | 800 | 794 | 794 | -0.38% | 900 | 92億9615万 | +6.01% | 72.24 | 5.46 |
| 05/15 | 790 | 810 | 790 | 797 | -0.62% | 2,100 | 93億3127万 | +6.69% | 72.51 | 5.48 |
| 05/14 | 787 | 825 | 787 | 802 | +1.01% | 1,800 | 93億8981万 | +7.51% | 72.96 | 5.51 |
| 05/13 | 800 | 800 | 782 | 794 | -0.75% | 2,900 | 92億9615万 | +7.15% | 72.24 | 5.46 |
| 05/12 | 766 | 831 | 766 | 800 | +4.03% | 17,300 | 93億6640万 | +8.25% | 72.78 | 5.5 |
| 05/09 | 777 | 777 | 735 | 769 | -1.03% | 7,700 | 90億345万 | +4.34% | 69.96 | 5.29 |
| 05/08 | 758 | 786 | 758 | 777 | +2.91% | 5,300 | 90億9711万 | +5.57% | 70.69 | 5.34 |
| 05/07 | 750 | 778 | 740 | 755 | +2.03% | 19,300 | 88億3954万 | +2.72% | 68.69 | 5.19 |
| 05/02 | 750 | 750 | 737 | 740 | -0.4% | 600 | 86億6392万 | +0.68% | 67.32 | 5.09 |
| 05/01 | 754 | 754 | 737 | 743 | +0.54% | 2,000 | 86億9904万 | +1.09% | 67.6 | 5.11 |
| 04/30 | 750 | 750 | 739 | 739 | +1.23% | 500 | 86億5221万 | +0.41% | 67.23 | 5.08 |
| 04/28 | 737 | 739 | 730 | 730 | -0.54% | 6,100 | 85億4684万 | -1.08% | 66.41 | 5.02 |
| 04/25 | 760 | 760 | 734 | 734 | -1.48% | 3,700 | 85億9367万 | -0.81% | 66.78 | 5.04 |
| 04/24 | 760 | 760 | 741 | 745 | +1.36% | 2,600 | 87億2246万 | +0.54% | 67.78 | 5.12 |
| 04/23 | 752 | 754 | 735 | 735 | +1.8% | 900 | 86億538万 | -0.68% | 66.87 | 5.05 |
| 04/22 | 734 | 734 | 722 | 722 | +0.42% | 300 | 84億5317万 | -2.56% | 65.69 | 4.96 |
| 04/21 | 716 | 720 | 711 | 719 | +0.42% | 1,000 | 84億1805万 | -3.23% | 65.41 | 4.94 |
| 04/18 | 708 | 720 | 708 | 716 | +0.28% | 3,100 | 83億8292万 | -3.89% | 65.14 | 4.92 |
| 04/17 | 745 | 745 | 714 | 714 | -1.52% | 800 | 83億5951万 | -4.55% | 64.96 | 4.91 |
| 04/16 | 720 | 735 | 720 | 725 | -0.55% | 1,600 | 84億8830万 | -3.59% | 65.96 | 4.98 |
| 04/15 | 725 | 744 | 725 | 729 | +0.97% | 9,500 | 85億3513万 | -3.44% | 66.32 | 5.01 |
| 04/14 | 729 | 729 | 719 | 722 | -0.96% | 2,400 | 84億5317万 | -4.62% | 65.69 | 4.96 |
| 04/11 | 721 | 753 | 721 | 729 | -0.82% | 1,500 | 85億3513万 | -4.08% | 66.32 | 5.01 |
| 04/10 | 766 | 766 | 735 | 735 | -2.65% | 3,200 | 86億538万 | -3.67% | 66.87 | 5.05 |
| 04/09 | 740 | 772 | 740 | 755 | +2.03% | 4,200 | 88億3954万 | -1.44% | 68.69 | 5.19 |
| 04/08 | 771 | 771 | 730 | 740 | -3.9% | 5,000 | 86億6392万 | -3.65% | 67.32 | 5.09 |
| 04/07 | 630 | 770 | 625 | 770 | +10.79% | 22,300 | 90億1516万 | -0.13% | 70.05 | 5.29 |
| 04/04 | 748 | 748 | 695 | 695 | -6.71% | 6,300 | 81億3706万 | -9.97% | 63.23 | 4.78 |
| 04/03 | 745 | 745 | 734 | 745 | 0% | 2,600 | 87億2246万 | -3.99% | 67.78 | 5.12 |
| 04/02 | 745 | 745 | 745 | 745 | 0% | 100 | 87億2246万 | -4.24% | 67.78 | 5.12 |
| 04/01 | 732 | 745 | 732 | 745 | +0.4% | 600 | 87億2246万 | -4.36% | 67.78 | 5.12 |
| 03/31 | 750 | 756 | 725 | 742 | -1.2% | 4,500 | 86億8733万 | -5.12% | 67.51 | 5.1 |
| 03/28 | 752 | 760 | 751 | 751 | -1.18% | 1,000 | 87億9270万 | -4.09% | 68.32 | 5.16 |
| 03/27 | 760 | 760 | 753 | 760 | -1.17% | 900 | 88億9808万 | -3.31% | 69.14 | 5.22 |
| 03/26 | 777 | 777 | 764 | 769 | -1.16% | 1,000 | 90億345万 | -2.41% | 69.96 | 5.29 |
| 03/25 | 782 | 782 | 745 | 778 | -0.51% | 8,600 | 91億882万 | -1.52% | 70.78 | 5.35 |
| 03/24 | 745 | 782 | 745 | 782 | +4.69% | 2,100 | 91億5565万 | -1.14% | 71.15 | 5.37 |
| 03/21 | 732 | 751 | 732 | 747 | +2.05% | 1,900 | 87億4438万 | -5.68% | 67.96 | 5.13 |
| 03/19 | 760 | 765 | 732 | 732 | -3.68% | 6,500 | 85億6879万 | -7.81% | 66.6 | 5.03 |
| 03/18 | 775 | 775 | 760 | 760 | 0% | 900 | 88億9656万 | -4.52% | 69.14 | 5.22 |
| 03/17 | 790 | 791 | 750 | 760 | -1.94% | 9,400 | 88億9656万 | -4.52% | 69.14 | 5.22 |
| 03/14 | 816 | 820 | 775 | 775 | -3.13% | 13,100 | 90億7215万 | -2.88% | 70.51 | 5.33 |
| 03/13 | 796 | 810 | 796 | 800 | -0.62% | 1,400 | 93億6480万 | +0.13% | 72.78 | 5.5 |
| 03/12 | 787 | 810 | 787 | 805 | +0.37% | 1,400 | 94億2333万 | +0.75% | 73.24 | 5.53 |
| 03/11 | 790 | 802 | 778 | 802 | +1.52% | 2,700 | 93億8821万 | +0.63% | 72.96 | 5.51 |
| 03/10 | 799 | 799 | 790 | 790 | -1% | 600 | 92億4774万 | -0.75% | 71.87 | 5.43 |
| 03/07 | 779 | 803 | 779 | 798 | -0.37% | 3,400 | 93億4138万 | +0.38% | 72.6 | 5.48 |
| 03/06 | 806 | 806 | 800 | 801 | -0.62% | 1,100 | 93億7650万 | +1.01% | 72.87 | 5.51 |
| 03/05 | 806 | 806 | 805 | 806 | 0% | 800 | 94億3503万 | +1.77% | 73.33 | 5.54 |
| 03/04 | 810 | 810 | 806 | 806 | -0.62% | 600 | 94億3503万 | +2.03% | 73.33 | 5.54 |
| 03/03 | 800 | 811 | 785 | 811 | +1.76% | 1,300 | 94億9356万 | +2.92% | 73.78 | 5.57 |
| 02/28 | 788 | 810 | 773 | 797 | +1.14% | 3,700 | 93億2968万 | +1.27% | 72.51 | 5.48 |
| 02/27 | 808 | 812 | 783 | 788 | -2.48% | 3,200 | 92億2432万 | +0.25% | 71.69 | 5.42 |
| 02/26 | 779 | 808 | 775 | 808 | +4.39% | 500 | 94億5844万 | +2.93% | 73.51 | 5.55 |
| 02/25 | 814 | 814 | 774 | 774 | -3.13% | 4,800 | 90億6044万 | -1.15% | 70.42 | 5.32 |
| 02/21 | 799 | 809 | 796 | 799 | +1.91% | 1,600 | 93億5309万 | +2.17% | 72.69 | 5.49 |
| 02/20 | 812 | 812 | 784 | 784 | -3.92% | 1,000 | 91億7750万 | +0.38% | 71.33 | 5.39 |
| 02/19 | 817 | 826 | 816 | 816 | -0.12% | 1,000 | 95億5209万 | +4.62% | 74.24 | 5.61 |
| 02/18 | 821 | 821 | 806 | 817 | -0.37% | 1,400 | 95億6380万 | +5.01% | 74.33 | 5.62 |
| 02/17 | 806 | 820 | 806 | 820 | +1.86% | 700 | 95億9892万 | +5.53% | 74.6 | 5.64 |
| 02/14 | 824 | 830 | 803 | 805 | +0.88% | 2,700 | 94億2333万 | +3.74% | 73.24 | 5.53 |
| 02/13 | 811 | 824 | 794 | 798 | +0.25% | 2,300 | 93億4138万 | +2.97% | 72.6 | 5.48 |
| 02/12 | 794 | 801 | 788 | 796 | +2.18% | 1,200 | 93億1797万 | +2.84% | 72.42 | 5.47 |
| 02/10 | 768 | 779 | 764 | 779 | +0.91% | 400 | 91億1897万 | +0.78% | 70.87 | 5.35 |
| 02/07 | 787 | 787 | 772 | 772 | -2.53% | 700 | 90億3703万 | -0.13% | 70.24 | 5.31 |
| 02/06 | 793 | 804 | 792 | 792 | -1.61% | 2,400 | 92億7115万 | +2.59% | 72.05 | 5.44 |
| 02/05 | 805 | 805 | 781 | 805 | +1% | 4,000 | 94億2333万 | +4.41% | 73.24 | 5.53 |
| 02/04 | 761 | 797 | 761 | 797 | +3.78% | 5,900 | 93億2968万 | +3.64% | 72.51 | 5.48 |
| 02/03 | 761 | 768 | 759 | 768 | +0.26% | 1,200 | 89億9020万 | +0.13% | 69.87 | 5.28 |
| 01/31 | 759 | 767 | 759 | 766 | +0.79% | 1,000 | 89億6679万 | -0.13% | 69.69 | 5.26 |
| 01/30 | 750 | 765 | 750 | 760 | -0.52% | 4,800 | 88億9656万 | -0.91% | 69.14 | 5.22 |
| 01/29 | 764 | 764 | 763 | 764 | +0.13% | 1,800 | 89億4338万 | -0.39% | 69.51 | 5.25 |
| 01/28 | 762 | 772 | 762 | 763 | +0.13% | 600 | 89億3167万 | -0.52% | 69.42 | 5.24 |
| 01/27 | 767 | 788 | 762 | 762 | -0.26% | 1,800 | 89億1997万 | -0.78% | 69.33 | 5.24 |
| 01/24 | 789 | 789 | 764 | 764 | -2.55% | 4,300 | 89億4338万 | -0.52% | 69.51 | 5.25 |
| 01/23 | 783 | 784 | 776 | 784 | +1.16% | 1,800 | 91億7750万 | +1.82% | 71.33 | 5.39 |
| 01/22 | 756 | 780 | 756 | 775 | +2.65% | 5,500 | 90億7215万 | +0.52% | 70.51 | 5.33 |
| 01/21 | 756 | 764 | 755 | 755 | -0.13% | 1,200 | 88億3803万 | -2.2% | 68.69 | 5.19 |
| 01/20 | 775 | 775 | 755 | 756 | -0.53% | 4,000 | 88億4973万 | -2.33% | 68.78 | 5.2 |
| 01/17 | 769 | 769 | 760 | 760 | -1.43% | 1,400 | 88億9656万 | -2.06% | 69.14 | 5.22 |
| 01/16 | 768 | 785 | 768 | 771 | +1.45% | 700 | 90億2532万 | -0.9% | 70.14 | 5.3 |
| 01/15 | 773 | 773 | 760 | 760 | +0.26% | 400 | 88億9656万 | -2.44% | 69.14 | 5.22 |
| 01/14 | 779 | 779 | 751 | 758 | -4.53% | 3,600 | 88億7314万 | -2.94% | 68.96 | 5.21 |
| 01/10 | 781 | 794 | 776 | 794 | +0.38% | 1,800 | 92億9456万 | +1.4% | 72.24 | 5.46 |
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 | |
| 2019年 7月期 | 2,250 7/31 | 2,020 7/31 | 2,834,100 7/31 | 209億9632万 | 188億5003万 | +3.83% 9/4 | - |
| 2020年 7月期 | 2,427 8/28 | 464 4/6 | 1,021,000 8/28 | 226億4803万 | 45億4427万 | +39.21% 5/22 | -47.47% 3/19 |
| 2021年 7月期 | 1,268 7/19 | 627 5/13 | 736,100 7/12 | 128億4090万 | 63億4956万 | +46.88% 7/19 | -21.47% 11/2 |
| 2022年 7月期 | 1,450 8/31 | 507 1/28 | 399,700 9/22 | 164億9650万 | 57億7503万 | +18.99% 8/5 | -37.3% 1/27 |
| 2023年 7月期 | 1,155 7/6 | 629 8/1 | 146,500 9/7 | 133億6277万 | 72億305万 | +23.04% 9/7 | -14.29% 1/10 |
| 2024年 7月期 | 1,392 9/8 | 665 10/24 | 890,100 9/8 | 161億474万 | 77億5629万 | +20.32% 9/11 | -29.46% 10/4 |
| 最新 | 751 2025/6/9 | 7,300 | 87億9270万 | -1.44% 762 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/06/09 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
464円（2020/04/06） - 62%（1.62倍）
751円（6/9）