株価チャート
株価
6/6
- 前日 (6/5)
- 104
- 始値
- 104
- 高値
- 104
- 安値
- 100
- 終値 -1.92%
- 102
- 出来高 -68.26%
- 190,800
乖離率
- 株価（5日）
移動平均値 - +2%
100 - 株価（25日）
移動平均値 - +4.08%
98 - 出来高（5日）
移動平均値 - -75.49%
778,300
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 | 104 | 104 | 100 | 102 | -1.92% | 190,800 | 32億9485万 | +4.08% | 70.1 | 2.02 |
| 06/05 | 102 | 107 | 102 | 104 | +2.97% | 601,200 | 33億5946万 | +7.22% | 71.48 | 2.06 |
| 06/04 | 101 | 103 | 97 | 101 | +4.12% | 882,400 | 32億6255万 | +5.21% | 69.42 | 2 |
| 06/03 | 94 | 104 | 92 | 97 | +2.11% | 2,069,000 | 31億3334万 | +1.04% | 66.67 | 1.92 |
| 06/02 | 95 | 96 | 94 | 95 | 0% | 148,100 | 30億6873万 | 0% | 65.29 | 1.88 |
| 05/30 | 97 | 97 | 95 | 95 | -1.04% | 101,000 | 30億6873万 | 0% | 65.29 | 1.88 |
| 05/29 | 99 | 101 | 95 | 96 | -2.04% | 555,800 | 31億104万 | +2.13% | 65.98 | 1.9 |
| 05/28 | 99 | 101 | 98 | 98 | 0% | 191,800 | 31億6564万 | +4.26% | 67.35 | 1.94 |
| 05/27 | 99 | 100 | 97 | 98 | -2% | 110,500 | 31億6564万 | +5.38% | 67.35 | 1.94 |
| 05/26 | 99 | 101 | 98 | 100 | +1.01% | 83,400 | 32億3025万 | +7.53% | 68.73 | 1.98 |
| 05/23 | 102 | 103 | 97 | 99 | -3.88% | 283,400 | 31億9794万 | +7.61% | 68.04 | 1.96 |
| 05/22 | 104 | 109 | 103 | 103 | 0% | 848,300 | 33億2715万 | +13.19% | 70.79 | 2.04 |
| 05/21 | 105 | 108 | 103 | 103 | -2.83% | 984,900 | 33億2715万 | +13.19% | 70.79 | 2.04 |
| 05/20 | 107 | 115 | 106 | 106 | +1.92% | 1,653,600 | 34億2406万 | +17.78% | 72.85 | 2.1 |
| 05/19 | 103 | 107 | 102 | 104 | +0.97% | 1,179,300 | 33億5946万 | +16.85% | 71.48 | 2.06 |
| 05/16 | 100 | 112 | 97 | 103 | +3% | 2,429,600 | 33億2715万 | +17.05% | 70.79 | 2.04 |
| 05/15 | 97 | 101 | 97 | 100 | +3.09% | 558,900 | 32億3025万 | +14.94% | 68.73 | 1.98 |
| 05/14 | 98 | 98 | 96 | 97 | 0% | 54,200 | 31億3334万 | +12.79% | 66.67 | 1.92 |
| 05/13 | 96 | 98 | 94 | 97 | +1.04% | 426,000 | 31億3334万 | +14.12% | 66.67 | 1.92 |
| 05/12 | 94 | 96 | 94 | 96 | +1.05% | 317,500 | 31億104万 | +12.94% | 65.98 | 1.9 |
| 05/09 | 94 | 95 | 92 | 95 | +1.06% | 144,700 | 30億6873万 | +11.76% | 65.29 | 1.88 |
| 05/08 | 93 | 94 | 91 | 94 | +3.3% | 320,600 | 30億3643万 | +10.59% | 64.6 | 1.87 |
| 05/07 | 91 | 96 | 91 | 91 | 0% | 977,100 | 29億3952万 | +8.33% | 62.54 | 1.81 |
| 05/02 | 83 | 92 | 83 | 91 | +9.64% | 1,333,200 | 29億3952万 | +8.33% | 62.54 | 1.81 |
| 05/01 | 83 | 84 | 81 | 83 | -2.35% | 487,900 | 26億8110万 | -1.19% | 57.04 | 1.65 |
| 04/30 | 86 | 86 | 84 | 85 | 0% | 208,200 | 27億4571万 | +1.19% | 58.42 | 1.69 |
| 04/28 | 86 | 93 | 84 | 85 | 0% | 5,414,200 | 27億4571万 | +1.19% | 58.42 | 1.69 |
| 04/25 | 83 | 86 | 83 | 85 | +1.19% | 71,200 | 27億4571万 | 0% | 58.42 | 1.69 |
| 04/24 | 84 | 85 | 83 | 84 | -1.18% | 33,400 | 27億1341万 | -1.18% | 57.73 | 1.67 |
| 04/23 | 86 | 86 | 82 | 85 | +1.19% | 207,500 | 27億4571万 | 0% | 58.42 | 1.69 |
| 04/22 | 83 | 89 | 81 | 84 | 0% | 2,709,700 | 27億1341万 | -1.18% | 57.73 | 1.67 |
| 04/21 | 82 | 84 | 81 | 84 | +1.2% | 161,600 | 27億1341万 | -1.18% | 57.73 | 1.67 |
| 04/18 | 83 | 83 | 81 | 83 | +1.22% | 107,500 | 26億8110万 | -3.49% | 57.04 | 1.65 |
| 04/17 | 83 | 85 | 81 | 82 | +1.23% | 141,400 | 26億4880万 | -4.65% | 56.36 | 1.63 |
| 04/16 | 84 | 87 | 79 | 81 | -3.57% | 686,600 | 26億1650万 | -5.81% | 55.67 | 1.61 |
| 04/15 | 82 | 85 | 82 | 84 | +3.7% | 246,800 | 27億1341万 | -2.33% | 57.73 | 1.67 |
| 04/14 | 81 | 83 | 80 | 81 | -1.22% | 172,300 | 26億1650万 | -5.81% | 55.67 | 1.61 |
| 04/11 | 80 | 83 | 79 | 82 | -1.2% | 185,000 | 26億4880万 | -5.75% | 56.36 | 1.63 |
| 04/10 | 83 | 83 | 79 | 83 | +6.41% | 293,400 | 26億8110万 | -4.6% | 57.04 | 1.65 |
| 04/09 | 80 | 82 | 76 | 78 | -3.7% | 361,800 | 25億1959万 | -10.34% | 53.61 | 1.55 |
| 04/08 | 81 | 83 | 79 | 81 | +5.19% | 317,700 | 26億1650万 | -6.9% | 55.67 | 1.61 |
| 04/07 | 79 | 81 | 77 | 77 | -8.33% | 408,100 | 24億8729万 | -11.49% | 52.92 | 1.53 |
| 04/04 | 87 | 94 | 80 | 84 | -5.62% | 2,506,500 | 27億1341万 | -4.55% | 57.73 | 1.67 |
| 04/03 | 85 | 89 | 85 | 89 | +1.14% | 219,400 | 28億7492万 | +1.14% | 61.17 | 1.77 |
| 04/02 | 92 | 93 | 87 | 88 | -2.22% | 335,100 | 28億4262万 | 0% | 60.48 | 1.75 |
| 04/01 | 92 | 92 | 89 | 90 | 0% | 167,900 | 29億722万 | +2.27% | 61.86 | 1.79 |
| 03/31 | 90 | 94 | 86 | 90 | +4.65% | 1,477,400 | 29億722万 | +2.27% | 161.51 | 1.79 |
| 03/28 | 88 | 108 | 81 | 86 | -2.27% | 5,647,100 | 27億7801万 | -1.15% | 154.33 | 1.71 |
| 03/27 | 89 | 90 | 88 | 88 | 0% | 86,300 | 28億4262万 | +1.15% | 157.92 | 1.75 |
| 03/26 | 89 | 92 | 88 | 88 | -2.22% | 334,200 | 28億4262万 | +1.15% | 157.92 | 1.75 |
| 03/25 | 90 | 90 | 89 | 90 | +1.12% | 217,200 | 29億722万 | +3.45% | 161.51 | 1.79 |
| 03/24 | 90 | 91 | 89 | 89 | -1.11% | 46,100 | 28億7492万 | +2.3% | 159.72 | 1.77 |
| 03/21 | 91 | 91 | 89 | 90 | +2.27% | 116,100 | 28億4602万 | +3.45% | 158.11 | 1.75 |
| 03/19 | 88 | 90 | 88 | 88 | -1.12% | 91,000 | 27億8278万 | +1.15% | 154.6 | 1.71 |
| 03/18 | 90 | 90 | 88 | 89 | 0% | 129,100 | 28億1440万 | +3.49% | 156.35 | 1.73 |
| 03/17 | 90 | 90 | 88 | 89 | 0% | 149,300 | 28億1440万 | +3.49% | 156.35 | 1.73 |
| 03/14 | 88 | 90 | 88 | 89 | +1.14% | 38,800 | 28億1440万 | +3.49% | 156.35 | 1.73 |
| 03/13 | 91 | 91 | 88 | 88 | 0% | 285,500 | 27億8278万 | +2.33% | 154.6 | 1.71 |
| 03/12 | 89 | 91 | 87 | 88 | +2.33% | 235,100 | 27億8278万 | +3.53% | 154.6 | 1.71 |
| 03/11 | 88 | 88 | 86 | 86 | -2.27% | 86,200 | 27億1953万 | +1.18% | 151.08 | 1.67 |
| 03/10 | 88 | 89 | 87 | 88 | +1.15% | 51,600 | 27億8278万 | +3.53% | 154.6 | 1.71 |
| 03/07 | 88 | 88 | 87 | 87 | -1.14% | 82,000 | 27億5115万 | +2.35% | 152.84 | 1.69 |
| 03/06 | 88 | 89 | 86 | 88 | +1.15% | 111,400 | 27億8278万 | +4.76% | 154.6 | 1.71 |
| 03/05 | 85 | 88 | 85 | 87 | +2.35% | 31,700 | 27億5115万 | +3.57% | 152.84 | 1.69 |
| 03/04 | 86 | 88 | 85 | 85 | -1.16% | 56,600 | 26億8791万 | +1.19% | 149.33 | 1.65 |
| 03/03 | 85 | 89 | 85 | 86 | +1.18% | 80,100 | 27億1953万 | +2.38% | 151.08 | 1.67 |
| 02/28 | 86 | 87 | 83 | 85 | -2.3% | 238,000 | 26億8791万 | +1.19% | 149.33 | 1.65 |
| 02/27 | 87 | 88 | 86 | 87 | 0% | 86,400 | 27億5115万 | +3.57% | 152.84 | 1.69 |
| 02/26 | 86 | 89 | 86 | 87 | +1.16% | 121,300 | 27億5115万 | +3.57% | 152.84 | 1.69 |
| 02/25 | 87 | 88 | 84 | 86 | -1.15% | 175,700 | 27億1953万 | +3.61% | 151.08 | 1.67 |
| 02/21 | 86 | 89 | 86 | 87 | +1.16% | 130,300 | 27億5115万 | +4.82% | 152.84 | 1.69 |
| 02/20 | 86 | 88 | 86 | 86 | 0% | 51,300 | 26億4858万 | +3.61% | 147.14 | 1.63 |
| 02/19 | 86 | 87 | 85 | 86 | +1.18% | 103,800 | 26億4858万 | +3.61% | 147.14 | 1.63 |
| 02/18 | 85 | 87 | 85 | 85 | 0% | 111,300 | 26億1778万 | +2.41% | 145.43 | 1.61 |
| 02/17 | 86 | 86 | 84 | 85 | -1.16% | 250,900 | 26億1778万 | +2.41% | 145.43 | 1.61 |
| 02/14 | 85 | 86 | 83 | 86 | +2.38% | 143,300 | 26億4858万 | +3.61% | 147.14 | 1.63 |
| 02/13 | 84 | 85 | 83 | 84 | 0% | 103,300 | 25億8699万 | +1.2% | 143.72 | 1.59 |
| 02/12 | 83 | 85 | 82 | 84 | +2.44% | 191,700 | 25億8699万 | +1.2% | 143.72 | 1.59 |
| 02/10 | 83 | 83 | 82 | 82 | 0% | 79,700 | 25億2539万 | -1.2% | 140.3 | 1.55 |
| 02/07 | 82 | 83 | 82 | 82 | 0% | 27,200 | 25億2539万 | -2.38% | 140.3 | 1.55 |
| 02/06 | 82 | 83 | 82 | 82 | 0% | 118,600 | 25億2539万 | -2.38% | 140.3 | 1.55 |
| 02/05 | 83 | 84 | 81 | 82 | 0% | 441,700 | 25億2539万 | -2.38% | 140.3 | 1.55 |
| 02/04 | 82 | 83 | 81 | 82 | +1.23% | 77,000 | 25億2539万 | -2.38% | 140.3 | 1.55 |
| 02/03 | 82 | 83 | 81 | 81 | 0% | 237,300 | 24億9459万 | -3.57% | 138.59 | 1.53 |
| 01/31 | 84 | 86 | 81 | 81 | -2.41% | 608,800 | 24億9459万 | -3.57% | 138.59 | 1.53 |
| 01/30 | 83 | 84 | 82 | 83 | +1.22% | 126,600 | 25億5619万 | -2.35% | 142.01 | 1.57 |
| 01/29 | 83 | 85 | 82 | 82 | +1.23% | 168,200 | 25億2539万 | -4.65% | 140.3 | 1.55 |
| 01/28 | 83 | 83 | 81 | 81 | -1.22% | 204,700 | 24億9459万 | -5.81% | 138.59 | 1.53 |
| 01/27 | 82 | 84 | 81 | 82 | 0% | 236,200 | 25億2539万 | -5.75% | 140.3 | 1.55 |
| 01/24 | 83 | 83 | 81 | 82 | -1.2% | 191,400 | 25億2539万 | -6.82% | 140.3 | 1.55 |
| 01/23 | 84 | 84 | 82 | 83 | 0% | 321,100 | 25億5619万 | -5.68% | 142.01 | 1.57 |
| 01/22 | 85 | 85 | 82 | 83 | -1.19% | 161,900 | 25億5619万 | -6.74% | 142.01 | 1.57 |
| 01/21 | 83 | 84 | 82 | 84 | -1.18% | 231,200 | 25億8699万 | -6.67% | 143.72 | 1.59 |
| 01/20 | 84 | 86 | 82 | 85 | +2.41% | 292,100 | 26億1778万 | -6.59% | 145.43 | 1.61 |
| 01/17 | 84 | 85 | 81 | 83 | -3.49% | 775,500 | 25億5619万 | -8.79% | 142.01 | 1.57 |
| 01/16 | 89 | 90 | 85 | 86 | -2.27% | 1,319,700 | 26億4858万 | -6.52% | 147.14 | 1.63 |
| 01/15 | 106 | 107 | 88 | 88 | +8.64% | 9,469,200 | 27億1018万 | -5.38% | 150.56 | 1.66 |
| 01/14 | 82 | 82 | 80 | 81 | -1.22% | 37,100 | 24億9459万 | -13.83% | 138.59 | 1.53 |
| 01/10 | 83 | 84 | 81 | 82 | -2.38% | 156,400 | 25億2539万 | -12.77% | 140.3 | 1.55 |
| 01/09 | 83 | 85 | 83 | 84 | -1.18% | 51,400 | 25億8699万 | -11.58% | 143.72 | 1.59 |
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 3月期 | 146 73,000 6/25 | 97 48,600 1/23 48,600 1/22 他2件 | 64,500 129 5/23 | - | - | +6.87% 2/22 | -15.47% 1/22 |
| 2009年 3月期 | 108 53,500 7/28 53,500 7/9 他5件 | 42 20,800 2/19 | 305,500 611 2/13 | - | - | +11.94% 3/25 | -41.71% 2/18 |
| 2010年 3月期 | 70 34,800 7/27 34,900 6/25 | 39 19,300 2/9 | 83,500 167 2/9 | - | - | +25.36% 6/25 | -27.52% 2/9 |
| 2011年 3月期 | 52 25,790 4/26 25,800 4/23 | 30 15,200 3/16 | 127,000 254 4/23 | 9億9923万 | 5億8869万 | +6.43% 1/19 | -25.42% 3/16 |
| 2012年 3月期 | 41 20,700 9/1 | 27 13,400 12/27 | 159,500 319 8/26 | 8億171万 | 5億1898万 | +10.54% 7/22 | -12.6% 12/9 |
| 2013年 3月期 | 41 20,500 3/28 | 25 12,420 6/4 12,410 5/31 他3件 | 437,500 875 2/12 | 7億9396万 | 4億8063万 | +26.57% 4/25 | -12.41% 5/16 |
| 2014年 3月期 | 79 393 10/28 | 32 15,880 7/23 15,760 4/8 | 1,123,500 224,700 10/28 | 15億2208万 | 6億1038万 | +75.55% 10/25 | -15.48% 5/30 |
| 2015年 3月期 | 85 427 3/3 | 41 207 4/14 205 4/11 | 3,538,500 707,700 3/3 | 16億5377万 | 8億171万 | +51.52% 4/13 | -9.15% 5/7 |
| 2016年 3月期 | 110 550 7/13 | 47 238 2/18 238 2/16 他2件 | 9,507,000 1,901,400 5/25 | 21億3015万 | 9億2177万 | +36.61% 12/14 | -32.21% 8/24 |
| 2017年 3月期 | 68 342 3/21 | 45 224 6/28 224 6/27 他2件 | 6,028,000 1,205,600 12/22 | 13億2456万 | 8億6755万 | +16.52% 1/11 | -10.88% 6/14 |
| 2018年 3月期 | 167 833 1/29 | 48 244 8/22 243 8/21 他9件 | 13,302,000 2,660,400 1/29 | 32億2620万 | 9億4501万 | +132.08% 1/26 | -19.68% 2/14 |
| 2019年 3月期 | 119 597 7/2 | 44 222 12/17 | 7,508,000 1,501,600 12/20 | 23億1218万 | 8億5980万 | +44.49% 12/21 | -26.32% 10/29 |
| 2020年 3月期 | 79 395 6/28 | 23 114 3/13 | 18,065,000 3,613,000 6/27 | 15億2983万 | 4億4152万 | +46.18% 6/27 | -41.31% 3/13 |
| 2021年 3月期 | 72 358 12/30 | 27 133 4/6 | 14,008,500 2,801,700 5/21 | 21億7413万 | 5億1510万 | +71.48% 5/21 | -14.41% 8/3 |
| 2022年 3月期 | 71 356 7/8 | 33 167 1/28 | 5,536,000 1,107,200 7/8 | 21億6198万 | 10億1419万 | +27.15% 3/2 | -21.97% 1/21 |
| 2023年 3月期 | 143 713 3/23 | 46 228 9/15 | 35,014,000 7,002,800 11/16 | 43億3860万 | 13億8464万 | +60.78% 10/11 | -16.32% 5/11 |
| 2024年 3月期 | 148 739 1/16 | 66 329 12/5 | 18,264,000 3,652,800 9/5 | 45億2947万 | 20億1650万 | +71.9% 1/16 | -17.7% 8/18 |
| 2025年 3月期 | 141 705 9/17 | 65 325 8/6 | 9,469,200 1/15 | 43億3025万 | 19億9621万 | +38.14% 8/20 | -25.82% 8/6 |
| 最新 | 102 2025/6/6 | 190,800 | 32億9485万 | +4.08% 98 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -37%（0.63倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/06/06 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
23円（2020/03/13） - 347%（4.47倍）
102円（6/6）