株価チャート
株価
6/6
- 前日 (6/5)
- 746
- 始値
- 748
- 高値
- 748
- 安値
- 746
- 終値 ±0%
- 746
- 出来高 -25%
- 4,200
乖離率
- 株価（5日）
移動平均値 - 0%
746 - 株価（25日）
移動平均値 - +0.54%
742 - 出来高（5日）
移動平均値 - -38.6%
6,840
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 | 748 | 748 | 746 | 746 | 0% | 4,200 | 95億7132万 | +0.54% | 22.34 | 3.25 |
| 06/05 | 749 | 749 | 744 | 746 | -0.27% | 5,600 | 95億7132万 | +0.67% | 22.34 | 3.25 |
| 06/04 | 748 | 749 | 746 | 748 | +0.13% | 7,500 | 95億9698万 | +0.94% | 22.4 | 3.26 |
| 06/03 | 747 | 748 | 745 | 747 | +0.54% | 10,200 | 95億8415万 | +0.81% | 22.37 | 3.25 |
| 06/02 | 742 | 747 | 742 | 743 | +0.13% | 6,700 | 95億3283万 | +0.41% | 22.25 | 3.24 |
| 05/30 | 741 | 745 | 740 | 742 | 0% | 9,400 | 95億2000万 | +0.27% | 22.22 | 3.23 |
| 05/29 | 745 | 745 | 742 | 742 | -0.27% | 7,700 | 95億2000万 | +0.27% | 22.22 | 3.23 |
| 05/28 | 745 | 745 | 742 | 744 | +0.27% | 9,800 | 95億4566万 | +0.68% | 22.28 | 3.24 |
| 05/27 | 743 | 743 | 741 | 742 | 0% | 2,500 | 95億2000万 | +0.41% | 22.22 | 3.23 |
| 05/26 | 739 | 744 | 739 | 742 | +0.41% | 5,300 | 95億2000万 | +0.41% | 22.22 | 3.23 |
| 05/23 | 745 | 745 | 739 | 739 | -0.4% | 6,800 | 94億8151万 | +0.14% | 22.13 | 3.22 |
| 05/22 | 742 | 744 | 742 | 742 | 0% | 2,500 | 95億2000万 | +0.54% | 22.22 | 3.23 |
| 05/21 | 743 | 744 | 742 | 742 | 0% | 2,300 | 95億2000万 | +0.54% | 22.22 | 3.23 |
| 05/20 | 744 | 744 | 742 | 742 | -0.27% | 3,600 | 95億2000万 | +0.54% | 22.22 | 3.23 |
| 05/19 | 744 | 744 | 742 | 744 | +0.27% | 3,300 | 95億4566万 | +0.81% | 22.28 | 3.24 |
| 05/16 | 737 | 742 | 737 | 742 | +0.68% | 9,100 | 95億2000万 | +0.54% | 22.22 | 3.23 |
| 05/15 | 741 | 741 | 735 | 737 | +0.41% | 5,000 | 94億5585万 | 0% | 22.07 | 3.21 |
| 05/14 | 746 | 746 | 734 | 734 | -0.94% | 17,900 | 94億1736万 | -0.14% | 21.98 | 3.2 |
| 05/13 | 745 | 745 | 738 | 741 | -0.4% | 11,400 | 95億717万 | +0.82% | 22.19 | 3.23 |
| 05/12 | 740 | 744 | 740 | 744 | +0.68% | 10,800 | 95億4566万 | +1.36% | 22.28 | 3.24 |
| 05/09 | 736 | 744 | 736 | 739 | -0.14% | 5,600 | 94億8151万 | +0.68% | 22.13 | 3.22 |
| 05/08 | 745 | 745 | 740 | 740 | +0.14% | 7,700 | 94億9434万 | +0.82% | 22.16 | 3.22 |
| 05/07 | 740 | 745 | 737 | 739 | +0.41% | 12,100 | 94億8151万 | +0.68% | 22.13 | 3.22 |
| 05/02 | 739 | 740 | 735 | 736 | -0.27% | 5,600 | 94億4302万 | +0.14% | 22.04 | 3.21 |
| 05/01 | 737 | 743 | 737 | 738 | +0.27% | 7,900 | 94億6868万 | +0.41% | 22.1 | 3.21 |
| 04/30 | 740 | 740 | 735 | 736 | -0.54% | 4,400 | 94億4302万 | 0% | 22.04 | 3.21 |
| 04/28 | 738 | 742 | 735 | 740 | +0.27% | 8,800 | 94億9434万 | +0.41% | 22.16 | 3.22 |
| 04/25 | 737 | 738 | 735 | 738 | +0.41% | 5,700 | 94億6868万 | +0.14% | 22.1 | 3.21 |
| 04/24 | 739 | 739 | 735 | 735 | -0.14% | 5,300 | 94億3019万 | -0.27% | 22.01 | 3.2 |
| 04/23 | 735 | 737 | 733 | 736 | +0.27% | 9,100 | 94億4302万 | -0.27% | 22.04 | 3.21 |
| 04/22 | 729 | 739 | 729 | 734 | +0.41% | 5,300 | 94億1736万 | -0.54% | 21.98 | 3.2 |
| 04/21 | 739 | 740 | 731 | 731 | -1.08% | 7,900 | 93億7887万 | -1.08% | 21.89 | 3.18 |
| 04/18 | 729 | 742 | 729 | 739 | +0.54% | 13,400 | 94億8151万 | -0.14% | 22.13 | 3.22 |
| 04/17 | 731 | 735 | 729 | 735 | +0.55% | 8,700 | 94億3019万 | -0.68% | 22.01 | 3.2 |
| 04/16 | 739 | 739 | 731 | 731 | -0.54% | 5,500 | 93億7887万 | -1.22% | 21.89 | 3.18 |
| 04/15 | 730 | 741 | 730 | 735 | -1.34% | 28,900 | 94億3019万 | -0.81% | 22.01 | 3.2 |
| 04/14 | 743 | 748 | 740 | 745 | +0.54% | 19,600 | 95億5849万 | +0.54% | 22.31 | 3.25 |
| 04/11 | 720 | 748 | 718 | 741 | +0.14% | 15,400 | 95億717万 | 0% | 22.19 | 3.23 |
| 04/10 | 747 | 747 | 733 | 740 | 0% | 23,200 | 94億9434万 | -0.13% | 22.16 | 3.22 |
| 04/09 | 717 | 740 | 711 | 740 | +2.92% | 17,500 | 94億9434万 | -0.13% | 22.16 | 3.22 |
| 04/08 | 711 | 736 | 711 | 719 | +3.16% | 14,300 | 92億2491万 | -2.97% | 21.53 | 3.13 |
| 04/07 | 705 | 708 | 689 | 697 | -2.79% | 62,800 | 89億4264万 | -6.06% | 20.87 | 3.04 |
| 04/04 | 730 | 733 | 715 | 717 | -2.32% | 46,200 | 91億9925万 | -3.76% | 21.47 | 3.12 |
| 04/03 | 736 | 740 | 733 | 734 | -0.81% | 25,700 | 94億1736万 | -1.61% | 21.98 | 3.2 |
| 04/02 | 745 | 745 | 740 | 740 | -0.67% | 12,400 | 94億9434万 | -1.2% | 22.16 | 3.22 |
| 04/01 | 750 | 750 | 745 | 745 | +0.68% | 8,000 | 95億5849万 | -0.8% | 22.31 | 3.25 |
| 03/31 | 750 | 750 | 740 | 740 | -1.07% | 17,900 | 94億9434万 | -1.73% | 22.16 | 3.22 |
| 03/28 | 754 | 754 | 748 | 748 | 0% | 10,800 | 95億9698万 | -0.93% | 22.4 | 3.26 |
| 03/27 | 750 | 753 | 748 | 748 | -0.27% | 11,200 | 95億9698万 | -1.19% | 22.4 | 3.26 |
| 03/26 | 754 | 754 | 748 | 750 | -0.66% | 10,100 | 96億2265万 | -1.19% | 22.46 | 3.27 |
| 03/25 | 755 | 755 | 749 | 755 | +0.53% | 15,500 | 96億8680万 | -0.79% | 22.61 | 3.29 |
| 03/24 | 748 | 752 | 745 | 751 | +0.67% | 13,800 | 96億3548万 | -1.57% | 22.49 | 3.27 |
| 03/21 | 748 | 750 | 743 | 746 | +0.4% | 10,400 | 95億7132万 | -2.61% | 22.34 | 3.25 |
| 03/19 | 750 | 751 | 740 | 743 | -1.2% | 26,100 | 95億3283万 | -3.26% | 22.25 | 3.24 |
| 03/18 | 750 | 753 | 748 | 752 | +0.13% | 14,500 | 96億4831万 | -2.34% | 22.52 | 3.28 |
| 03/17 | 759 | 759 | 751 | 751 | +0.13% | 14,100 | 96億3548万 | -2.72% | 22.49 | 3.27 |
| 03/14 | 752 | 756 | 750 | 750 | -0.27% | 16,200 | 96億2265万 | -2.98% | 22.46 | 3.27 |
| 03/13 | 747 | 759 | 746 | 752 | +1.62% | 28,700 | 96億4831万 | -2.97% | 22.52 | 3.28 |
| 03/12 | 737 | 744 | 736 | 740 | +0.41% | 10,400 | 94億9434万 | -4.64% | 22.16 | 3.22 |
| 03/11 | 738 | 741 | 734 | 737 | -0.41% | 18,400 | 94億5585万 | -5.15% | 22.07 | 3.21 |
| 03/10 | 741 | 743 | 739 | 740 | -0.67% | 13,600 | 94億9434万 | -4.88% | 22.16 | 3.22 |
| 03/07 | 743 | 749 | 740 | 745 | -0.27% | 14,900 | 95億5849万 | -4.36% | 22.31 | 3.25 |
| 03/06 | 745 | 747 | 742 | 747 | +0.4% | 9,400 | 95億8415万 | -4.35% | 22.37 | 3.25 |
| 03/05 | 744 | 745 | 736 | 744 | +0.95% | 14,800 | 95億4566万 | -4.86% | 22.28 | 3.24 |
| 03/04 | 741 | 742 | 731 | 737 | -1.07% | 33,700 | 94億5585万 | -5.99% | 22.07 | 3.21 |
| 03/03 | 751 | 757 | 743 | 745 | -1.59% | 36,100 | 95億5849万 | -5.1% | 22.31 | 3.25 |
| 02/28 | 755 | 760 | 751 | 757 | -0.39% | 25,400 | 97億1246万 | -3.69% | 21.35 | 3.3 |
| 02/27 | 757 | 763 | 753 | 760 | -4.52% | 71,500 | 97億5095万 | -3.31% | 21.43 | 3.31 |
| 02/26 | 796 | 797 | 790 | 796 | +0.25% | 74,000 | 102億1283万 | +1.27% | 22.45 | 3.47 |
| 02/25 | 799 | 799 | 788 | 794 | -0.13% | 55,100 | 101億8717万 | +1.15% | 22.39 | 3.46 |
| 02/21 | 790 | 800 | 788 | 795 | +0.51% | 40,300 | 102億 | +1.4% | 22.42 | 3.46 |
| 02/20 | 799 | 801 | 788 | 791 | -1.13% | 45,700 | 101億4868万 | +1.15% | 22.31 | 3.45 |
| 02/19 | 804 | 804 | 800 | 800 | -0.25% | 23,900 | 102億6416万 | +2.43% | 22.56 | 3.49 |
| 02/18 | 803 | 806 | 800 | 802 | -0.12% | 17,100 | 102億8982万 | +2.82% | 22.62 | 3.49 |
| 02/17 | 808 | 808 | 802 | 803 | -0.25% | 15,800 | 103億265万 | +3.08% | 22.65 | 3.5 |
| 02/14 | 809 | 809 | 801 | 805 | -0.25% | 20,300 | 103億2831万 | +3.6% | 22.7 | 3.51 |
| 02/13 | 801 | 807 | 801 | 807 | +0.75% | 15,700 | 103億5397万 | +3.99% | 22.76 | 3.52 |
| 02/12 | 801 | 810 | 801 | 801 | +0.13% | 20,000 | 102億7699万 | +3.35% | 22.59 | 3.49 |
| 02/10 | 799 | 804 | 796 | 800 | +0.76% | 28,400 | 102億6416万 | +3.36% | 22.56 | 3.49 |
| 02/07 | 792 | 795 | 787 | 794 | +0.38% | 21,000 | 101億8717万 | +2.72% | 22.39 | 3.46 |
| 02/06 | 783 | 791 | 782 | 791 | +1.28% | 31,300 | 101億4868万 | +2.46% | 22.31 | 3.45 |
| 02/05 | 779 | 784 | 779 | 781 | +0.26% | 11,600 | 100億2038万 | +1.3% | 22.03 | 3.4 |
| 02/04 | 776 | 782 | 775 | 779 | +0.52% | 19,100 | 99億9472万 | +1.3% | 21.97 | 3.39 |
| 02/03 | 774 | 780 | 771 | 775 | +0.65% | 17,100 | 99億4340万 | +0.78% | 21.86 | 3.38 |
| 01/31 | 771 | 782 | 764 | 770 | +1.45% | 42,500 | 98億7925万 | +0.39% | 21.72 | 3.35 |
| 01/30 | 786 | 788 | 759 | 759 | -3.44% | 123,000 | 97億3812万 | -0.91% | 21.41 | 3.31 |
| 01/29 | 783 | 787 | 783 | 786 | +0.51% | 12,000 | 100億8453万 | +2.61% | 22.17 | 3.42 |
| 01/28 | 785 | 790 | 782 | 782 | 0% | 30,000 | 100億3321万 | +2.36% | 22.05 | 3.41 |
| 01/27 | 776 | 783 | 776 | 782 | +1.3% | 24,400 | 100億3321万 | +2.62% | 22.05 | 3.41 |
| 01/24 | 771 | 773 | 769 | 772 | +0.92% | 15,700 | 99億491万 | +1.45% | 21.77 | 3.36 |
| 01/23 | 765 | 770 | 764 | 765 | +0.13% | 16,000 | 98億1510万 | +0.79% | 21.57 | 3.33 |
| 01/22 | 765 | 770 | 764 | 764 | 0% | 14,800 | 98億227万 | +0.79% | 21.55 | 3.33 |
| 01/21 | 766 | 772 | 763 | 764 | -0.26% | 13,300 | 98億227万 | +0.92% | 21.55 | 3.33 |
| 01/20 | 770 | 770 | 756 | 766 | +1.46% | 21,900 | 98億2793万 | +1.32% | 21.6 | 3.34 |
| 01/17 | 763 | 765 | 755 | 755 | -1.31% | 34,700 | 96億8680万 | 0% | 21.29 | 3.29 |
| 01/16 | 772 | 778 | 764 | 765 | 0% | 27,200 | 98億1510万 | +1.46% | 21.57 | 3.33 |
| 01/15 | 770 | 773 | 764 | 765 | +0.13% | 27,200 | 98億1510万 | +1.59% | 21.57 | 3.33 |
| 01/14 | 772 | 772 | 762 | 764 | -0.78% | 41,100 | 98億227万 | +1.6% | 21.55 | 3.33 |
| 01/10 | 770 | 777 | 769 | 770 | -0.26% | 24,000 | 98億7925万 | +2.53% | 21.72 | 3.35 |
| 01/09 | 779 | 779 | 771 | 772 | -0.52% | 20,800 | 99億491万 | +3.07% | 21.77 | 3.36 |
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 | 161 145,000 6/17 | 78 70,500 10/10 | 225,000 250 7/9 | - | - | +14.37% 5/26 | -21.93% 10/9 |
| 2010年 2月期 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | +17.86% 6/9 | -9.18% 11/18 |
| 2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | +28.42% 2/10 | -34.99% 3/15 |
| 2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | +30.6% 1/30 | -13.63% 4/5 |
| 2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | +16.51% 7/17 | -25.34% 5/18 |
| 2014年 2月期 | 543 4,890 1/23 | 290 261,500 3/4 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | +47.96% 4/24 | -15.91% 6/7 |
| 2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | +13.52% 2/6 2/5 | -5.63% 4/15 |
| 2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | +6.4% 5/21 | -9.65% 8/25 |
| 2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | +4.2% 2/24 | -5.6% 5/2 |
| 2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | +24.77% 10/19 | -15.6% 2/6 |
| 2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | +13.37% 5/16 | -14.8% 12/25 |
| 2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | +18.94% 9/20 | -33.23% 3/13 |
| 2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | +28.33% 3/23 | -22.56% 4/6 |
| 2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | +16.49% 6/9 | -12.73% 3/9 |
| 2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | +32.39% 3/9 | -16.36% 3/22 |
| 2024年 2月期 | 1,008 8/14 | 625 3/24 3/23 | 1,681,800 3/10 | 129億3284万 | 80億1887万 | +17.54% 2/21 | -17.24% 10/17 |
| 2025年 2月期 | 916 7/22 | 660 8/5 | 202,500 7/30 | 117億5246万 | 84億6793万 | +7.34% 6/4 | -21.07% 8/5 |
| 最新 | 746 2025/6/6 | 4,200 | 95億7132万 | +0.54% 742 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 202%（3.02倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/06/06 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
78円（2008/10/10） - 852%（9.52倍）
746円（6/6）