株価チャート
株価
6/5
- 前日 (6/4)
- 1,457
- 始値
- 1,460
- 高値
- 1,520
- 安値
- 1,460
- 終値 +3.36%
- 1,506
- 出来高 +205.77%
- 201,500
乖離率
- 株価（5日）
移動平均値 - +2.66%
1,467 - 株価（25日）
移動平均値 - +5.61%
1,426 - 出来高（5日）
移動平均値 - +66.86%
120,760
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 1,460 | 1,520 | 1,460 | 1,506 | +3.36% | 201,500 | 546億2439万 | +5.61% | 26.32 | 9.37 |
| 06/04 | 1,461 | 1,466 | 1,450 | 1,457 | -0.27% | 65,900 | 528億4710万 | +2.82% | 25.47 | 9.07 |
| 06/03 | 1,463 | 1,468 | 1,449 | 1,461 | -0.07% | 108,800 | 529億9219万 | +3.62% | 25.54 | 9.09 |
| 06/02 | 1,448 | 1,470 | 1,448 | 1,462 | +1.04% | 93,500 | 530億2846万 | +4.21% | 25.56 | 9.1 |
| 05/30 | 1,405 | 1,453 | 1,405 | 1,447 | +1.05% | 134,100 | 524億8439万 | +3.73% | 25.29 | 9.01 |
| 05/29 | 1,428 | 1,446 | 1,421 | 1,432 | +0.49% | 89,800 | 519億4032万 | +3.1% | 25.03 | 8.91 |
| 05/28 | 1,435 | 1,458 | 1,424 | 1,425 | +0.28% | 144,900 | 516億8643万 | +2.96% | 24.91 | 8.87 |
| 05/27 | 1,425 | 1,433 | 1,408 | 1,421 | +0.5% | 89,300 | 515億4134万 | +2.97% | 24.84 | 8.84 |
| 05/26 | 1,406 | 1,440 | 1,397 | 1,414 | +2.46% | 165,900 | 512億8744万 | +2.84% | 24.72 | 8.8 |
| 05/23 | 1,408 | 1,416 | 1,370 | 1,380 | -1.22% | 141,800 | 500億5422万 | +0.73% | 24.12 | 8.59 |
| 05/22 | 1,390 | 1,419 | 1,380 | 1,397 | -0.07% | 127,800 | 506億7083万 | +2.19% | 24.42 | 8.69 |
| 05/21 | 1,450 | 1,450 | 1,396 | 1,398 | -3.59% | 159,500 | 507億710万 | +2.57% | 24.44 | 8.7 |
| 05/20 | 1,480 | 1,488 | 1,442 | 1,450 | -1.09% | 227,700 | 525億9321万 | +6.7% | 25.35 | 9.02 |
| 05/19 | 1,512 | 1,516 | 1,462 | 1,466 | -4.12% | 201,800 | 531億7354万 | +8.67% | 25.63 | 9.12 |
| 05/16 | 1,481 | 1,542 | 1,473 | 1,529 | +3.24% | 331,200 | 554億5863万 | +14.53% | 26.73 | 9.52 |
| 05/15 | 1,472 | 1,499 | 1,460 | 1,481 | -2.05% | 240,200 | 537億1761万 | +12.2% | 25.89 | 9.22 |
| 05/14 | 1,484 | 1,516 | 1,462 | 1,512 | +1.96% | 312,700 | 548億4202万 | +16.22% | 26.43 | 9.41 |
| 05/13 | 1,485 | 1,518 | 1,471 | 1,483 | -0.4% | 284,500 | 537億9015万 | +15.32% | 25.92 | 9.23 |
| 05/12 | 1,494 | 1,531 | 1,475 | 1,489 | -0.27% | 353,500 | 540億778万 | +16.97% | 26.03 | 9.27 |
| 05/09 | 1,380 | 1,512 | 1,359 | 1,493 | +9.54% | 573,100 | 541億5287万 | +18.49% | 26.1 | 9.29 |
| 05/08 | 1,335 | 1,363 | 1,326 | 1,363 | +2.4% | 152,000 | 494億3761万 | +9.21% | 23.82 | 8.48 |
| 05/07 | 1,298 | 1,339 | 1,298 | 1,331 | +3.5% | 209,600 | 482億7694万 | +7.34% | 23.27 | 8.28 |
| 05/02 | 1,271 | 1,300 | 1,271 | 1,286 | +1.58% | 215,900 | 466億4473万 | +4.13% | 22.48 | 8 |
| 05/01 | 1,293 | 1,293 | 1,260 | 1,266 | -2.39% | 143,700 | 459億1931万 | +2.68% | 22.13 | 7.88 |
| 04/30 | 1,301 | 1,314 | 1,285 | 1,297 | +0.39% | 151,700 | 470億4372万 | +5.19% | 22.67 | 8.07 |
| 04/28 | 1,309 | 1,318 | 1,289 | 1,292 | +0.86% | 978,300 | 468億6236万 | +5.04% | 22.58 | 8.04 |
| 04/25 | 1,284 | 1,294 | 1,270 | 1,281 | -0.16% | 221,600 | 464億6338万 | +4.4% | 22.39 | 7.97 |
| 04/24 | 1,267 | 1,288 | 1,264 | 1,283 | +2.48% | 192,900 | 465億3592万 | +4.91% | 22.43 | 7.99 |
| 04/23 | 1,305 | 1,316 | 1,247 | 1,252 | -3.84% | 215,400 | 454億1151万 | +2.62% | 21.88 | 7.79 |
| 04/22 | 1,300 | 1,317 | 1,297 | 1,302 | -0.38% | 155,100 | 472億2507万 | +6.9% | 22.76 | 8.1 |
| 04/21 | 1,330 | 1,339 | 1,300 | 1,307 | -1.66% | 134,700 | 474億643万 | +7.66% | 22.85 | 8.13 |
| 04/18 | 1,309 | 1,332 | 1,304 | 1,329 | +1.84% | 129,400 | 482億439万 | +9.65% | 23.23 | 8.27 |
| 04/17 | 1,285 | 1,310 | 1,285 | 1,305 | +2.27% | 181,900 | 473億3388万 | +8.03% | 22.81 | 8.12 |
| 04/16 | 1,310 | 1,328 | 1,273 | 1,276 | -1.69% | 133,100 | 462億8202万 | +5.8% | 22.3 | 7.94 |
| 04/15 | 1,305 | 1,314 | 1,282 | 1,298 | -0.46% | 188,200 | 470億7999万 | +7.9% | 22.69 | 8.08 |
| 04/14 | 1,295 | 1,309 | 1,284 | 1,304 | +1.24% | 196,000 | 472億9761万 | +8.67% | 22.79 | 8.12 |
| 04/11 | 1,214 | 1,290 | 1,191 | 1,288 | +5.4% | 339,900 | 467億1727万 | +7.6% | 22.51 | 8.02 |
| 04/10 | 1,208 | 1,226 | 1,178 | 1,222 | +9.3% | 372,700 | 443億2338万 | +2% | 21.36 | 7.61 |
| 04/09 | 1,128 | 1,139 | 1,084 | 1,118 | -1.06% | 320,700 | 405億5117万 | -6.91% | 19.54 | 6.96 |
| 04/08 | 1,111 | 1,142 | 1,111 | 1,130 | +10.68% | 251,900 | 409億8643万 | -6.3% | 19.75 | 7.03 |
| 04/07 | 1,042 | 1,068 | 999 | 1,021 | -9.08% | 460,100 | 370億3287万 | -15.62% | 17.85 | 6.35 |
| 04/04 | 1,150 | 1,150 | 1,095 | 1,123 | -3.44% | 267,500 | 407億3253万 | -7.8% | 19.63 | 6.99 |
| 04/03 | 1,170 | 1,181 | 1,150 | 1,163 | -1.19% | 232,400 | 421億8338万 | -4.98% | 20.33 | 7.24 |
| 04/02 | 1,182 | 1,192 | 1,173 | 1,177 | -0.42% | 211,900 | 426億9117万 | -4.07% | 20.57 | 7.33 |
| 04/01 | 1,183 | 1,198 | 1,176 | 1,182 | +1.03% | 164,000 | 428億7253万 | -3.9% | 20.66 | 7.36 |
| 03/31 | 1,190 | 1,200 | 1,170 | 1,170 | -3.31% | 193,400 | 424億3728万 | -5.03% | 20.45 | 7.28 |
| 03/28 | 1,239 | 1,244 | 1,208 | 1,210 | -2.34% | 141,400 | 438億8812万 | -2.1% | 21.15 | 7.63 |
| 03/27 | 1,247 | 1,253 | 1,226 | 1,239 | -0.88% | 127,300 | 449億3999万 | 0% | 21.66 | 7.81 |
| 03/26 | 1,223 | 1,264 | 1,218 | 1,250 | +2.54% | 170,900 | 453億3897万 | +0.73% | 21.85 | 7.88 |
| 03/25 | 1,221 | 1,235 | 1,217 | 1,219 | +0.08% | 119,900 | 442億1456万 | -1.77% | 21.31 | 7.69 |
| 03/24 | 1,207 | 1,232 | 1,202 | 1,218 | +2.01% | 240,000 | 441億7829万 | -2.01% | 21.29 | 7.68 |
| 03/21 | 1,200 | 1,209 | 1,189 | 1,194 | -0.08% | 314,400 | 433億778万 | -4.1% | 20.87 | 7.53 |
| 03/19 | 1,201 | 1,204 | 1,184 | 1,195 | -1.48% | 203,600 | 433億4406万 | -4.17% | 20.89 | 7.54 |
| 03/18 | 1,206 | 1,229 | 1,200 | 1,213 | +0.25% | 282,200 | 439億9694万 | -3.12% | 21.2 | 7.65 |
| 03/17 | 1,250 | 1,251 | 1,210 | 1,210 | -3.43% | 229,700 | 438億8812万 | -3.66% | 21.15 | 7.63 |
| 03/14 | 1,234 | 1,253 | 1,227 | 1,253 | +2.04% | 276,200 | 454億4778万 | -0.63% | 21.9 | 7.9 |
| 03/13 | 1,240 | 1,250 | 1,222 | 1,228 | -0.97% | 226,100 | 445億4100万 | -2.85% | 21.47 | 7.74 |
| 03/12 | 1,219 | 1,245 | 1,219 | 1,240 | +1.81% | 159,300 | 449億7626万 | -2.29% | 21.67 | 7.82 |
| 03/11 | 1,189 | 1,222 | 1,182 | 1,218 | +1.08% | 253,000 | 441億7829万 | -4.4% | 21.29 | 7.68 |
| 03/10 | 1,253 | 1,253 | 1,204 | 1,205 | -2.82% | 192,200 | 437億677万 | -6.01% | 21.06 | 7.6 |
| 03/07 | 1,246 | 1,268 | 1,240 | 1,240 | -4.83% | 127,100 | 449億7626万 | -3.95% | 21.67 | 7.82 |
| 03/06 | 1,299 | 1,310 | 1,286 | 1,303 | +0.31% | 114,400 | 472億6134万 | +0.31% | 22.78 | 8.22 |
| 03/05 | 1,248 | 1,316 | 1,248 | 1,299 | +4.76% | 239,700 | 471億1626万 | +0.08% | 22.71 | 8.19 |
| 03/04 | 1,245 | 1,256 | 1,224 | 1,240 | -0.4% | 127,700 | 449億7626万 | -4.39% | 21.67 | 7.82 |
| 03/03 | 1,240 | 1,250 | 1,230 | 1,245 | +1.97% | 99,900 | 451億5761万 | -3.94% | 21.76 | 7.85 |
| 02/28 | 1,238 | 1,248 | 1,220 | 1,221 | -2.79% | 161,100 | 442億8711万 | -5.71% | 21.34 | 7.7 |
| 02/27 | 1,250 | 1,268 | 1,244 | 1,256 | -0.32% | 162,200 | 455億5660万 | -3.09% | 21.95 | 7.92 |
| 02/26 | 1,237 | 1,260 | 1,217 | 1,260 | +1.86% | 204,300 | 457億168万 | -2.7% | 22.02 | 7.95 |
| 02/25 | 1,228 | 1,246 | 1,216 | 1,237 | -0.56% | 288,100 | 448億6744万 | -4.4% | 21.62 | 7.8 |
| 02/21 | 1,238 | 1,257 | 1,229 | 1,244 | -0.64% | 146,000 | 451億2134万 | -3.86% | 21.74 | 7.84 |
| 02/20 | 1,287 | 1,318 | 1,240 | 1,252 | -3.69% | 206,300 | 454億1151万 | -3.32% | 21.88 | 7.9 |
| 02/19 | 1,312 | 1,339 | 1,263 | 1,300 | +0.46% | 249,700 | 471億5253万 | +0.39% | 22.72 | 8.2 |
| 02/18 | 1,229 | 1,303 | 1,209 | 1,294 | +3.35% | 257,900 | 469億3490万 | +0.08% | 22.62 | 8.16 |
| 02/17 | 1,264 | 1,382 | 1,237 | 1,252 | +0.16% | 538,600 | 454億1151万 | -3.1% | 21.88 | 7.9 |
| 02/14 | 1,281 | 1,302 | 1,241 | 1,250 | -1.19% | 262,900 | 453億3897万 | -3.33% | 21.85 | 7.88 |
| 02/13 | 1,275 | 1,292 | 1,260 | 1,265 | -0.08% | 110,100 | 458億8304万 | -2.24% | 22.11 | 7.98 |
| 02/12 | 1,310 | 1,310 | 1,263 | 1,266 | -3.36% | 162,000 | 459億1931万 | -2.47% | 22.13 | 7.98 |
| 02/10 | 1,316 | 1,328 | 1,308 | 1,310 | -0.38% | 96,400 | 475億1524万 | +0.77% | 22.9 | 8.26 |
| 02/07 | 1,332 | 1,332 | 1,310 | 1,315 | -1.57% | 120,700 | 476億9660万 | +1% | 22.99 | 8.29 |
| 02/06 | 1,341 | 1,371 | 1,325 | 1,336 | +1.21% | 153,400 | 484億5829万 | +2.45% | 23.35 | 8.42 |
| 02/05 | 1,409 | 1,442 | 1,320 | 1,320 | -3.51% | 264,600 | 478億7795万 | +1.15% | 23.07 | 8.32 |
| 02/04 | 1,364 | 1,381 | 1,344 | 1,368 | +0.81% | 155,000 | 496億1897万 | +4.67% | 23.91 | 8.63 |
| 02/03 | 1,400 | 1,400 | 1,351 | 1,357 | -3.28% | 148,800 | 492億1999万 | +3.83% | 23.72 | 8.56 |
| 01/31 | 1,400 | 1,467 | 1,393 | 1,403 | -1.89% | 205,100 | 508億8846万 | +7.26% | 24.52 | 8.85 |
| 01/30 | 1,459 | 1,473 | 1,423 | 1,430 | -1.79% | 264,800 | 518億6778万 | +9.41% | 25 | 9.02 |
| 01/29 | 1,288 | 1,475 | 1,288 | 1,456 | +13.75% | 931,000 | 528億1083万 | +11.57% | 25.45 | 9.18 |
| 01/28 | 1,258 | 1,288 | 1,248 | 1,280 | +1.75% | 172,700 | 464億2711万 | -1.69% | 22.37 | 8.07 |
| 01/27 | 1,245 | 1,258 | 1,226 | 1,258 | +2.44% | 217,000 | 456億2914万 | -3.6% | 21.99 | 7.93 |
| 01/24 | 1,244 | 1,244 | 1,228 | 1,228 | -0.08% | 131,100 | 445億4100万 | -6.33% | 21.47 | 7.74 |
| 01/23 | 1,226 | 1,241 | 1,217 | 1,229 | -0.08% | 114,700 | 445億7728万 | -6.75% | 21.48 | 7.75 |
| 01/22 | 1,227 | 1,232 | 1,208 | 1,230 | -0.4% | 155,500 | 446億1355万 | -7.24% | 21.5 | 7.76 |
| 01/21 | 1,261 | 1,261 | 1,221 | 1,235 | -0.4% | 120,300 | 447億9490万 | -7.42% | 21.59 | 7.79 |
| 01/20 | 1,235 | 1,251 | 1,233 | 1,240 | +0.4% | 89,700 | 449億7626万 | -7.53% | 21.67 | 7.82 |
| 01/17 | 1,242 | 1,243 | 1,216 | 1,235 | -1.83% | 110,400 | 447億9490万 | -8.38% | 21.59 | 7.79 |
| 01/16 | 1,265 | 1,275 | 1,250 | 1,258 | +0.64% | 105,800 | 456億2914万 | -7.23% | 21.99 | 7.93 |
| 01/15 | 1,250 | 1,259 | 1,239 | 1,250 | -0.71% | 197,900 | 453億3897万 | -8.36% | 21.85 | 7.88 |
| 01/14 | 1,264 | 1,264 | 1,237 | 1,259 | -0.4% | 151,300 | 456億6541万 | -8.04% | 22.01 | 7.94 |
| 01/10 | 1,281 | 1,281 | 1,259 | 1,264 | -0.71% | 96,700 | 458億4677万 | -8.01% | 22.09 | 7.97 |
| 01/09 | 1,285 | 1,294 | 1,267 | 1,273 | -1.24% | 131,400 | 461億7321万 | -7.62% | 22.25 | 8.03 |
| 01/08 | 1,343 | 1,352 | 1,286 | 1,289 | -5.29% | 265,600 | 467億5355万 | -6.66% | 22.53 | 8.13 |
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 | |
| 2012年 12月期 | 105 419 4/2 | 45 179 5/21 | 946,000 236,500 5/14 | - | - | +39.96% 6/11 | -38.12% 5/18 |
| 2013年 12月期 | 256 1,020 11/19 1,022 10/24 | 59 236 2/19 | 8,553,200 2,138,300 10/24 | 67億8155万 | 15億6599万 | +85.22% 9/30 | -40.11% 2/5 |
| 2014年 12月期 | 218 872 9/26 | 77 307 3/26 | 8,972,800 2,243,200 8/27 | 57億9651万 | 20億4074万 | +53.79% 4/14 | -33% 2/13 |
| 2015年 12月期 | 745 2,980 12/30 | 134 537 8/25 | 11,124,400 2,781,100 12/29 | 199億9563万 | 35億8484万 | +72.45% 12/30 | -26.78% 8/25 |
| 2016年 12月期 | 889 3,555 11/11 | 340 1,358 2/12 | 25,320,000 6,330,000 11/15 | 240億9692万 | 91億1210万 | +40.91% 11/10 | -26.72% 2/12 |
| 2017年 12月期 | 463 1,852 1/6 | 268 1,070 4/13 | 3,983,600 995,900 9/26 | 125億5474万 | 72億5686万 | +25.12% 9/29 | -19.65% 4/12 |
| 2018年 12月期 | 397 1,588 1/15 | 176 705 12/25 | 3,702,000 925,500 5/2 | 107億9049万 | 47億9345万 | +22.57% 5/7 | -31.26% 12/25 |
| 2019年 12月期 | 247 988 2/15 | 145 580 9/30 | 5,158,000 1,289,500 5/14 | 67億1762万 | 47億2915万 | +31.83% 5/14 | -24.02% 8/8 |
| 2020年 12月期 | 652 2,608 12/28 | 98 391 3/23 | 15,691,200 3,922,800 8/13 | 212億7924万 | 31億8810万 | +68.95% 8/21 | -34.84% 3/19 |
| 2021年 12月期 | 1,279 10/26 | 414 1,656 3/5 | 4,728,400 1,182,100 2/15 | 418億5563万 | 135億1249万 | +28.15% 5/10 | -21.21% 1/27 |
| 2022年 12月期 | 1,051 9/12 | 599 2/24 | 3,518,500 8/8 | 381億1974万 | 206億3919万 | +22.17% 8/12 | -15.16% 11/10 |
| 2023年 12月期 | 910 5/10 | 590 3/14 | 5,433,000 5/10 | 330億677万 | 213億9999万 | +30.81% 5/11 | -12.79% 2/22 |
| 2024年 12月期 | 1,463 12/5 | 664 2/8 | 3,150,200 10/30 | 530億6473万 | 240億8406万 | +23.84% 9/24 | -20.63% 8/5 |
| 最新 | 1,506 2025/6/5 | 201,500 | 546億2439万 | +5.61% 1,426 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 185%（2.85倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 357%（4.57倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 242%（3.42倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 90%（1.9倍）
- 2025/06/05 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
45円（2012/05/21） - 3265%（33.65倍）
1,506円（6/5）