株価チャート
株価
3/21
- 前日 (3/19)
- 386
- 始値
- 386
- 高値
- 389
- 安値
- 376
- 終値 -2.59%
- 376
- 出来高 +26.21%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +0.53%
374 - 株価（25日）
移動平均値 - +0.8%
373 - 出来高（5日）
移動平均値 - +70.6%
7,620
2024/10/22～2025/03/21
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 | ||||||||||
| 03/21 | 386 | 389 | 376 | 376 | -2.59% | 13,000 | 19億857万 | +0.8% | 22 | 3.02 |
| 03/19 | 374 | 386 | 370 | 386 | +4.04% | 10,300 | 19億5933万 | +3.21% | 22.58 | 3.1 |
| 03/18 | 371 | 373 | 369 | 371 | +0.27% | 3,900 | 18億8319万 | -0.8% | 21.7 | 2.98 |
| 03/17 | 374 | 374 | 367 | 370 | +0.82% | 7,100 | 18億7812万 | -1.07% | 21.64 | 2.97 |
| 03/14 | 364 | 367 | 364 | 367 | +0.55% | 3,800 | 18億6289万 | -2.13% | 21.47 | 2.95 |
| 03/13 | 367 | 367 | 363 | 365 | -0.27% | 2,900 | 18億5274万 | -2.93% | 21.35 | 2.93 |
| 03/12 | 364 | 367 | 364 | 366 | +0.83% | 4,700 | 18億5781万 | -2.92% | 21.41 | 2.94 |
| 03/11 | 366 | 366 | 363 | 363 | -0.55% | 5,400 | 18億4258万 | -4.22% | 21.23 | 2.92 |
| 03/10 | 365 | 369 | 365 | 365 | +0.27% | 2,400 | 18億5274万 | -3.95% | 21.35 | 2.93 |
| 03/07 | 366 | 366 | 361 | 364 | -0.27% | 1,500 | 18億4766万 | -4.46% | 21.29 | 2.93 |
| 03/06 | 367 | 367 | 364 | 365 | +0.55% | 1,200 | 18億5274万 | -4.45% | 21.35 | 2.93 |
| 03/05 | 365 | 365 | 363 | 363 | +0.28% | 3,000 | 18億4258万 | -5.22% | 21.23 | 2.92 |
| 03/04 | 372 | 372 | 359 | 362 | -2.16% | 8,600 | 18億3751万 | -5.73% | 21.18 | 2.91 |
| 03/03 | 365 | 374 | 359 | 370 | +2.78% | 10,500 | 18億7812万 | -3.65% | 21.64 | 2.97 |
| 02/28 | 374 | 374 | 340 | 360 | -3.74% | 32,400 | 18億2736万 | -6.49% | 21.06 | 2.89 |
| 02/27 | 375 | 377 | 372 | 374 | +0.27% | 3,700 | 18億9842万 | -2.86% | 21.88 | 3.01 |
| 02/26 | 377 | 377 | 366 | 373 | +0.54% | 19,400 | 18億9334万 | -3.12% | 21.82 | 3 |
| 02/25 | 384 | 384 | 371 | 371 | -3.39% | 11,600 | 18億8319万 | -3.89% | 21.7 | 2.98 |
| 02/21 | 390 | 390 | 383 | 384 | -1.03% | 5,800 | 19億4918万 | -0.52% | 22.46 | 3.09 |
| 02/20 | 391 | 391 | 386 | 388 | +0.52% | 2,800 | 19億6948万 | +0.78% | 22.7 | 3.12 |
| 02/19 | 391 | 391 | 386 | 386 | +0.26% | 1,900 | 19億5933万 | +0.26% | 22.58 | 3.1 |
| 02/18 | 385 | 391 | 383 | 385 | 0% | 4,200 | 19億5426万 | 0% | 22.52 | 3.09 |
| 02/17 | 390 | 390 | 382 | 385 | -1.28% | 5,000 | 19億5426万 | +0.26% | 22.52 | 3.09 |
| 02/14 | 387 | 395 | 382 | 390 | +1.04% | 9,200 | 19億7964万 | +1.3% | 22.81 | 3.13 |
| 02/13 | 389 | 390 | 386 | 386 | -1.03% | 6,400 | 19億5933万 | +0.26% | 22.58 | 3.1 |
| 02/12 | 387 | 390 | 383 | 390 | +1.56% | 6,000 | 19億7964万 | +1.3% | 22.81 | 3.13 |
| 02/10 | 387 | 388 | 381 | 384 | -0.26% | 7,300 | 19億4918万 | 0% | 22.46 | 3.09 |
| 02/07 | 383 | 390 | 383 | 385 | -1.03% | 7,400 | 19億5426万 | 0% | 22.52 | 3.09 |
| 02/06 | 390 | 394 | 386 | 389 | -1.77% | 13,100 | 19億7456万 | +1.3% | 22.76 | 3.13 |
| 02/05 | 397 | 397 | 385 | 396 | +0.76% | 9,200 | 20億1009万 | +3.13% | 23.17 | 3.18 |
| 02/04 | 394 | 394 | 390 | 393 | +0.26% | 3,100 | 19億9486万 | +2.08% | 22.99 | 3.16 |
| 02/03 | 391 | 394 | 388 | 392 | 0% | 10,600 | 19億8979万 | +1.29% | 22.93 | 3.15 |
| 01/31 | 401 | 405 | 391 | 392 | -4.16% | 23,300 | 19億8979万 | +1.55% | 22.93 | 3.15 |
| 01/30 | 394 | 431 | 394 | 409 | +6.51% | 50,900 | 20億7608万 | +5.68% | 23.93 | 3.29 |
| 01/29 | 391 | 436 | 382 | 384 | -0.78% | 130,600 | 19億4918万 | 0% | 22.46 | 3.09 |
| 01/28 | 379 | 387 | 378 | 387 | +1.57% | 12,100 | 19億6441万 | +1.31% | 22.64 | 3.11 |
| 01/27 | 375 | 384 | 375 | 381 | +1.6% | 7,300 | 19億3395万 | 0% | 22.29 | 3.06 |
| 01/24 | 374 | 377 | 372 | 375 | -1.57% | 6,500 | 19億350万 | -1.06% | 21.94 | 3.01 |
| 01/23 | 375 | 381 | 375 | 381 | +1.6% | 4,300 | 19億3395万 | +0.53% | 22.29 | 3.06 |
| 01/22 | 377 | 381 | 375 | 375 | 0% | 4,800 | 19億350万 | -0.79% | 21.94 | 3.01 |
| 01/21 | 381 | 382 | 374 | 375 | -0.79% | 11,100 | 19億350万 | -0.53% | 21.94 | 3.01 |
| 01/20 | 376 | 382 | 374 | 378 | +1.34% | 5,600 | 19億1872万 | +0.53% | 22.11 | 3.04 |
| 01/17 | 370 | 380 | 370 | 373 | +0.27% | 9,500 | 18億9334万 | -0.8% | 21.82 | 3 |
| 01/16 | 376 | 376 | 372 | 372 | -0.53% | 5,600 | 18億8827万 | -0.8% | 21.76 | 2.99 |
| 01/15 | 384 | 384 | 372 | 374 | -2.86% | 12,300 | 18億9842万 | 0% | 21.88 | 3.01 |
| 01/14 | 379 | 398 | 377 | 385 | +1.32% | 24,100 | 19億5426万 | +2.94% | 22.52 | 3.09 |
| 01/10 | 385 | 386 | 378 | 380 | -1.81% | 8,900 | 19億2888万 | +1.88% | 22.23 | 3.05 |
| 01/09 | 390 | 390 | 378 | 387 | -0.77% | 9,700 | 19億6441万 | +4.03% | 22.64 | 3.11 |
| 01/08 | 394 | 394 | 385 | 390 | +0.52% | 13,200 | 19億7964万 | +5.12% | 22.81 | 3.13 |
| 01/07 | 402 | 402 | 388 | 388 | +0.52% | 25,200 | 19億6948万 | +4.86% | 22.7 | 3.12 |
| 01/06 | 401 | 408 | 384 | 386 | -3.5% | 27,800 | 19億5933万 | +4.61% | 22.58 | 3.1 |
| 2024 | ||||||||||
| 12/30 | 396 | 438 | 391 | 400 | +8.99% | 238,700 | 20億3040万 | +8.7% | 23.4 | 3.19 |
| 12/27 | 374 | 387 | 365 | 367 | -2.91% | 61,400 | 18億6289万 | 0% | 21.47 | 2.93 |
| 12/26 | 410 | 421 | 370 | 378 | -11.89% | 150,100 | 19億1872万 | +3% | 22.11 | 3.01 |
| 12/25 | 442 | 445 | 407 | 429 | -2.5% | 230,900 | 21億7760万 | +16.89% | 25.1 | 3.42 |
| 12/24 | 376 | 440 | 373 | 440 | +22.22% | 709,500 | 22億3344万 | +20.55% | 25.74 | 3.51 |
| 12/23 | 385 | 388 | 352 | 360 | -13.67% | 131,100 | 18億2736万 | -0.55% | 21.06 | 2.87 |
| 12/20 | 337 | 417 | 335 | 417 | +23.74% | 169,300 | 21億1669万 | +14.88% | 24.39 | 3.32 |
| 12/19 | 341 | 341 | 336 | 337 | -1.46% | 60,100 | 17億1061万 | -6.91% | 19.71 | 2.69 |
| 12/18 | 345 | 347 | 342 | 342 | -1.44% | 14,700 | 17億3599万 | -6.3% | 20.01 | 2.73 |
| 12/17 | 349 | 349 | 343 | 347 | -0.86% | 54,500 | 17億6137万 | -5.45% | 20.3 | 2.77 |
| 12/16 | 353 | 356 | 347 | 350 | -1.41% | 22,100 | 17億7660万 | -5.41% | 20.47 | 2.79 |
| 12/13 | 356 | 357 | 354 | 355 | -0.56% | 11,800 | 18億198万 | -4.83% | 20.77 | 2.83 |
| 12/12 | 358 | 362 | 356 | 357 | -0.56% | 11,900 | 18億1213万 | -4.8% | 20.88 | 2.85 |
| 12/11 | 359 | 359 | 356 | 359 | +0.28% | 4,300 | 18億2228万 | -5.53% | 21 | 2.86 |
| 12/10 | 360 | 362 | 355 | 358 | -0.56% | 6,000 | 18億1720万 | -6.77% | 20.94 | 2.85 |
| 12/09 | 365 | 366 | 359 | 360 | +0.28% | 7,200 | 18億2736万 | -7.46% | 21.06 | 2.87 |
| 12/06 | 359 | 359 | 355 | 359 | +0.56% | 6,400 | 18億2228万 | -8.65% | 21 | 2.86 |
| 12/05 | 357 | 357 | 354 | 357 | +0.28% | 6,000 | 18億1213万 | -10.3% | 20.88 | 2.85 |
| 12/04 | 358 | 359 | 355 | 356 | -0.28% | 4,200 | 18億705万 | -11.88% | 20.83 | 2.84 |
| 12/03 | 358 | 358 | 353 | 357 | -0.56% | 8,800 | 18億1213万 | -12.07% | 20.88 | 2.85 |
| 12/02 | 360 | 364 | 355 | 359 | -0.28% | 19,200 | 18億2228万 | -11.58% | 21 | 2.86 |
| 11/29 | 361 | 363 | 358 | 360 | -0.55% | 13,200 | 18億2736万 | -11.11% | 21.06 | 2.87 |
| 11/28 | 362 | 364 | 360 | 362 | 0% | 5,600 | 18億3751万 | -10.62% | 21.18 | 2.89 |
| 11/27 | 365 | 370 | 358 | 362 | -2.16% | 20,300 | 18億3751万 | -10.62% | 21.18 | 2.89 |
| 11/26 | 372 | 373 | 367 | 370 | -0.27% | 6,900 | 18億7812万 | -8.64% | 21.64 | 2.95 |
| 11/25 | 379 | 382 | 371 | 371 | -1.59% | 11,800 | 18億8319万 | -8.4% | 21.7 | 2.96 |
| 11/22 | 370 | 378 | 369 | 377 | +1.07% | 11,800 | 19億1365万 | -6.91% | 22.05 | 3 |
| 11/21 | 375 | 377 | 366 | 373 | -1.32% | 10,000 | 18億9334万 | -7.9% | 21.82 | 2.97 |
| 11/20 | 377 | 379 | 373 | 378 | +0.27% | 8,500 | 19億1872万 | -6.67% | 22.11 | 3.01 |
| 11/19 | 372 | 383 | 372 | 377 | +0.8% | 9,800 | 19億1365万 | -6.91% | 22.05 | 3 |
| 11/18 | 381 | 381 | 371 | 374 | -2.09% | 15,900 | 18億9842万 | -7.43% | 21.88 | 2.98 |
| 11/15 | 384 | 394 | 375 | 382 | -8.17% | 43,800 | 19億3903万 | -5.45% | 22.35 | 3.04 |
| 11/14 | 410 | 418 | 399 | 416 | +2.97% | 32,600 | 21億1161万 | +3.23% | 24.34 | 3.32 |
| 11/13 | 418 | 421 | 404 | 404 | -2.18% | 29,000 | 20億5070万 | +0.75% | 23.63 | 3.22 |
| 11/12 | 421 | 433 | 399 | 413 | -1.43% | 97,400 | 20億9638万 | +3.25% | 24.16 | 3.29 |
| 11/11 | 420 | 423 | 406 | 419 | -1.41% | 38,800 | 21億2684万 | +5.01% | 24.51 | 3.34 |
| 11/08 | 470 | 470 | 425 | 425 | -9.38% | 85,600 | 21億5730万 | +7.05% | 24.86 | 3.39 |
| 11/07 | 491 | 536 | 467 | 469 | +0.43% | 405,600 | 23億8064万 | +18.73% | 27.44 | 3.74 |
| 11/06 | 486 | 487 | 454 | 467 | -3.91% | 111,700 | 23億7049万 | +19.44% | 27.32 | 3.72 |
| 11/05 | 460 | 513 | 450 | 486 | +10.45% | 470,200 | 24億6693万 | +25.58% | 28.43 | 3.87 |
| 11/01 | 540 | 563 | 420 | 440 | -11.11% | 581,700 | 22億3344万 | +15.18% | 25.74 | 3.51 |
| 10/31 | 602 | 602 | 473 | 495 | -1.39% | 1,180,300 | 25億1262万 | +30.26% | 28.96 | 3.95 |
| 10/30 | 462 | 502 | 444 | 502 | +18.96% | 317,700 | 25億4815万 | +33.87% | 29.37 | 4 |
| 10/29 | 343 | 422 | 343 | 422 | +23.39% | 112,700 | 21億4207万 | +14.36% | 24.69 | 3.36 |
| 10/28 | 345 | 345 | 331 | 342 | -2.01% | 9,600 | 17億3599万 | -6.81% | 20.01 | 2.73 |
| 10/25 | 353 | 354 | 342 | 349 | -1.41% | 8,200 | 17億7152万 | -5.42% | 20.42 | 2.78 |
| 10/24 | 360 | 363 | 353 | 354 | -2.48% | 8,000 | 17億9690万 | -4.07% | 20.71 | 2.82 |
| 10/23 | 366 | 366 | 360 | 363 | -1.09% | 6,900 | 18億4258万 | -1.89% | 21.23 | 2.89 |
| 10/22 | 371 | 371 | 367 | 367 | -0.81% | 8,100 | 18億6289万 | -0.81% | 21.47 | 2.93 |
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 6月期 | 730 146,000 10/31 | 219 43,700 6/30 | 97,000 485 10/31 | - | - | +78.41% 10/30 | -19.85% 9/7 |
| 2009年 6月期 | 308 61,600 6/24 | 190 38,000 3/23 | 17,800 89 6/26 | - | - | +16.92% 4/16 | -16.19% 7/1 |
| 2010年 6月期 | 256 51,200 9/11 51,200 9/10 | 128 25,520 12/15 | 492,000 2,460 12/14 | - | - | +24.89% 2/16 | -30.46% 11/27 |
| 2011年 6月期 | 231 46,200 2/8 | 148 29,500 7/22 | 135,400 677 5/6 | 11億5998万 | 7億4068万 | +16.25% 5/6 | -22.84% 3/15 |
| 2012年 6月期 | 228 45,600 6/26 | 179 35,750 8/26 | 79,600 398 6/26 | 11億4492万 | 8億9761万 | +10.39% 4/2 | -9.15% 7/24 |
| 2013年 6月期 | 360 72,000 6/25 | 178 35,550 7/27 35,550 7/26 | 150,800 754 4/19 | 18億777万 | 8億9258万 | +25.91% 5/14 | -8.48% 6/26 |
| 2014年 6月期 | 555 10/2 | 281 8/13 | 164,800 9/25 | 27億8698万 | 14億1106万 | +43.16% 10/1 | -14.06% 11/26 |
| 2015年 6月期 | 340 3/3 | 255 12/26 12/25 | 604,100 3/3 | 17億2584万 | 12億9438万 | +14.44% 3/3 | -7.38% 8/12 |
| 2016年 6月期 | 334 8/18 | 220 2/12 | 208,800 8/18 | 16億9538万 | 11億1672万 | +9.64% 3/11 | -14.66% 8/25 |
| 2017年 6月期 | 326 2/23 | 265 11/9 | 65,200 2/23 | 16億5477万 | 13億4514万 | +5.3% 5/15 3/6 | -4.96% 8/17 |
| 2018年 6月期 | 390 6/13 6/8 | 289 8/15 | 175,200 4/24 | 19億7964万 | 14億6696万 | +11.18% 5/21 | -12.67% 7/5 |
| 2019年 6月期 | 360 5/10 5/9 | 255 12/25 | 41,700 6/25 | 18億2736万 | 12億9438万 | +12.09% 1/25 | -10.65% 12/26 |
| 2020年 6月期 | 355 8/15 | 187 3/13 | 280,700 8/15 | 18億198万 | 9億4921万 | +14.55% 5/27 | -28.14% 3/13 |
| 2021年 6月期 | 297 12/29 | 211 12/29 | 654,600 12/29 | 15億757万 | 10億7103万 | +8.54% 12/29 | -5.45% 11/18 |
| 2022年 6月期 | 296 8/17 | 245 8/30 | 268,400 8/17 | 15億249万 | 12億4362万 | +5.74% 8/17 | -3.11% 12/2 |
| 2023年 6月期 | 2,409 5/17 | 266 12/23 | 3,798,700 5/17 | 122億2808万 | 13億5021万 | +395.25% 5/16 | -20.24% 7/7 |
| 2024年 6月期 | 2,035 9/6 | 581 5/30 | 5,390,100 8/23 | 103億2966万 | 29億4915万 | +68.97% 9/5 | -29.34% 10/16 |
| 最新 | 376 2025/3/21 | 13,000 | 19億857万 | +0.8% 373 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 273%（3.73倍）
- 2024/12/30 vs 2023/12/29
- -61%（0.39倍）
- 2025/03/21 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
128円（2009/12/15） - 195%（2.95倍）
376円（3/21）