株価チャート
株価
6/2
- 前日 (5/30)
- 319
- 始値
- 315
- 高値
- 316
- 安値
- 305
- 終値 -2.82%
- 310
- 出来高 -74.96%
- 1,221,500
乖離率
- 株価（5日）
移動平均値 - -8.01%
337 - 株価（25日）
移動平均値 - +7.27%
289 - 出来高（5日）
移動平均値 - -65.8%
3,571,980
2024/12/30～2025/06/02
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 | ||||||||||
| 06/02 | 315 | 316 | 305 | 310 | -2.82% | 1,221,500 | 49億4939万 | +7.27% | 180.09 | 0.87 |
| 05/30 | 368 | 368 | 319 | 319 | -15.16% | 4,877,400 | 50億9309万 | +11.54% | 185.32 | 0.89 |
| 05/29 | 423 | 430 | 364 | 376 | -0.79% | 10,598,800 | 60億314万 | +32.86% | 218.44 | 1.05 |
| 05/28 | 379 | 379 | 379 | 379 | +26.76% | 1,033,200 | 60億5103万 | +36.33% | 220.18 | 1.06 |
| 05/27 | 298 | 302 | 297 | 299 | 0% | 129,000 | 47億7377万 | +9.93% | 173.7 | 0.84 |
| 05/26 | 295 | 300 | 294 | 299 | +2.4% | 69,800 | 47億7377万 | +10.74% | 173.7 | 0.84 |
| 05/23 | 301 | 305 | 292 | 292 | -2.99% | 154,600 | 46億6201万 | +9.36% | 169.64 | 0.82 |
| 05/22 | 291 | 303 | 291 | 301 | +2.38% | 84,100 | 48億570万 | +14.02% | 174.87 | 0.84 |
| 05/21 | 292 | 297 | 288 | 294 | -0.34% | 145,500 | 46億9394万 | +12.21% | 170.8 | 0.82 |
| 05/20 | 300 | 303 | 294 | 295 | -2.96% | 134,600 | 47億991万 | +13.9% | 171.38 | 0.83 |
| 05/19 | 292 | 304 | 290 | 304 | +3.4% | 118,800 | 48億5360万 | +18.29% | 176.61 | 0.85 |
| 05/16 | 302 | 306 | 288 | 294 | -3.29% | 307,200 | 46億9394万 | +16.21% | 170.8 | 0.82 |
| 05/15 | 301 | 311 | 301 | 304 | 0% | 280,200 | 48億5360万 | +21.6% | 176.61 | 0.85 |
| 05/14 | 295 | 322 | 295 | 304 | +0.33% | 1,050,000 | 48億5360万 | +24.08% | 176.61 | 0.85 |
| 05/13 | 270 | 311 | 265 | 303 | +13.06% | 2,656,900 | 48億3763万 | +25.21% | 176.03 | 0.85 |
| 05/12 | 270 | 273 | 268 | 268 | +0.75% | 57,000 | 42億7883万 | +11.67% | 155.69 | 0.75 |
| 05/09 | 265 | 269 | 263 | 266 | +1.92% | 61,100 | 42億4690万 | +10.83% | 154.53 | 0.74 |
| 05/08 | 258 | 267 | 257 | 261 | +0.38% | 77,200 | 41億6707万 | +8.75% | 151.63 | 0.73 |
| 05/07 | 260 | 260 | 254 | 260 | +0.78% | 91,900 | 41億5110万 | +8.33% | 151.05 | 0.73 |
| 05/02 | 257 | 264 | 257 | 258 | +0.39% | 64,300 | 41億1917万 | +7.05% | 149.88 | 0.72 |
| 05/01 | 248 | 257 | 248 | 257 | +3.21% | 68,700 | 41億321万 | +6.2% | 149.3 | 0.72 |
| 04/30 | 248 | 252 | 247 | 249 | -0.4% | 58,100 | 39億7548万 | +2.47% | 144.66 | 0.7 |
| 04/28 | 242 | 250 | 242 | 250 | +2.88% | 73,100 | 39億9145万 | +2.46% | 145.24 | 0.7 |
| 04/25 | 243 | 246 | 242 | 243 | -0.41% | 27,300 | 38億7968万 | -0.82% | 141.17 | 0.68 |
| 04/24 | 241 | 244 | 240 | 244 | +1.24% | 61,000 | 38億9565万 | -0.81% | 141.75 | 0.68 |
| 04/23 | 243 | 245 | 240 | 241 | +0.84% | 60,300 | 38億4775万 | -2.82% | 140.01 | 0.67 |
| 04/22 | 242 | 243 | 238 | 239 | -1.24% | 57,200 | 38億1582万 | -4.02% | 138.85 | 0.67 |
| 04/21 | 241 | 248 | 241 | 242 | +0.41% | 58,700 | 38億6372万 | -3.59% | 140.59 | 0.68 |
| 04/18 | 234 | 241 | 232 | 241 | +3.88% | 61,700 | 38億4775万 | -4.37% | 140.01 | 0.67 |
| 04/17 | 226 | 232 | 226 | 232 | +1.31% | 59,200 | 37億406万 | -8.3% | 134.78 | 0.65 |
| 04/16 | 232 | 232 | 225 | 229 | -0.87% | 41,500 | 36億5616万 | -10.2% | 133.04 | 0.64 |
| 04/15 | 234 | 236 | 231 | 231 | 0% | 48,000 | 36億8809万 | -10.12% | 134.2 | 0.65 |
| 04/14 | 235 | 235 | 230 | 231 | +0.43% | 57,300 | 36億8809万 | -10.47% | 134.2 | 0.65 |
| 04/11 | 221 | 232 | 220 | 230 | -0.86% | 121,500 | 36億7213万 | -11.54% | 133.62 | 0.64 |
| 04/10 | 238 | 238 | 224 | 232 | +10.48% | 168,900 | 37億406万 | -11.11% | 134.78 | 0.65 |
| 04/09 | 212 | 217 | 205 | 210 | -4.55% | 268,000 | 33億5281万 | -19.85% | 122 | 0.59 |
| 04/08 | 201 | 224 | 201 | 220 | +12.24% | 178,700 | 35億1247万 | -16.67% | 127.81 | 0.62 |
| 04/07 | 196 | 212 | 193 | 196 | -14.04% | 326,200 | 31億2929万 | -26.04% | 113.87 | 0.55 |
| 04/04 | 249 | 250 | 225 | 228 | -9.88% | 283,900 | 36億4020万 | -14.61% | 132.46 | 0.64 |
| 04/03 | 253 | 256 | 251 | 253 | -3.07% | 121,400 | 40億3934万 | -5.6% | 146.98 | 0.71 |
| 04/02 | 269 | 269 | 261 | 261 | -2.25% | 70,900 | 41億6707万 | -2.61% | 151.63 | 0.73 |
| 04/01 | 272 | 273 | 266 | 267 | -0.37% | 53,300 | 42億6286万 | -0.37% | 155.11 | 0.75 |
| 03/31 | 276 | 277 | 268 | 268 | -3.6% | 88,400 | 42億7883万 | 0% | 155.69 | 0.75 |
| 03/28 | 280 | 283 | 278 | 278 | +0.36% | 115,800 | 44億3849万 | +3.73% | 161.5 | 0.78 |
| 03/27 | 279 | 281 | 273 | 277 | -0.72% | 89,700 | 44億2252万 | +3.36% | 160.92 | 0.77 |
| 03/26 | 280 | 282 | 277 | 279 | 0% | 90,600 | 44億5445万 | +4.49% | 162.08 | 0.78 |
| 03/25 | 274 | 279 | 273 | 279 | +1.82% | 36,700 | 44億5445万 | +4.89% | 162.08 | 0.78 |
| 03/24 | 280 | 280 | 273 | 274 | -1.44% | 65,000 | 43億7462万 | +3.4% | 159.18 | 0.77 |
| 03/21 | 283 | 286 | 278 | 278 | -0.36% | 69,300 | 44億3849万 | +4.51% | 161.5 | 0.78 |
| 03/19 | 282 | 283 | 279 | 279 | -1.06% | 69,200 | 44億5445万 | +4.89% | 162.08 | 0.78 |
| 03/18 | 277 | 283 | 276 | 282 | +2.55% | 129,700 | 45億235万 | +6.02% | 163.83 | 0.79 |
| 03/17 | 273 | 276 | 273 | 275 | +0.73% | 30,400 | 43億9059万 | +3.77% | 159.76 | 0.77 |
| 03/14 | 274 | 274 | 272 | 273 | -0.73% | 71,400 | 43億5866万 | +3.02% | 158.6 | 0.76 |
| 03/13 | 277 | 278 | 273 | 275 | 0% | 96,300 | 43億9059万 | +4.17% | 159.76 | 0.77 |
| 03/12 | 271 | 276 | 269 | 275 | +2.23% | 114,600 | 43億9059万 | +4.17% | 159.76 | 0.77 |
| 03/11 | 262 | 269 | 261 | 269 | -0.37% | 102,400 | 42億9480万 | +2.28% | 156.27 | 0.75 |
| 03/10 | 270 | 274 | 264 | 270 | +2.27% | 144,000 | 43億1076万 | +2.66% | 156.86 | 0.76 |
| 03/07 | 260 | 271 | 255 | 264 | +0.38% | 142,500 | 42億1497万 | +0.76% | 153.37 | 0.74 |
| 03/06 | 256 | 263 | 255 | 263 | +3.54% | 55,600 | 41億9900万 | +0.38% | 152.79 | 0.74 |
| 03/05 | 250 | 256 | 250 | 254 | +0.79% | 63,900 | 40億5531万 | -3.05% | 147.56 | 0.71 |
| 03/04 | 255 | 255 | 250 | 252 | -0.4% | 70,500 | 40億2338万 | -3.82% | 146.4 | 0.7 |
| 03/03 | 255 | 255 | 250 | 253 | +1.2% | 75,300 | 40億3934万 | -3.44% | 146.98 | 0.71 |
| 02/28 | 256 | 256 | 248 | 250 | -2.72% | 105,200 | 39億9145万 | -4.58% | 145.24 | 0.7 |
| 02/27 | 256 | 260 | 256 | 257 | +0.78% | 44,200 | 41億321万 | -1.91% | 149.3 | 0.72 |
| 02/26 | 257 | 260 | 253 | 255 | -1.16% | 107,000 | 40億7127万 | -2.67% | 148.14 | 0.71 |
| 02/25 | 260 | 262 | 256 | 258 | -1.53% | 115,000 | 41億1917万 | -1.53% | 149.88 | 0.72 |
| 02/21 | 271 | 272 | 262 | 262 | -2.6% | 147,300 | 41億8303万 | +0.38% | 152.21 | 0.73 |
| 02/20 | 269 | 273 | 265 | 269 | +0.37% | 142,300 | 42億9480万 | +3.07% | 156.27 | 0.75 |
| 02/19 | 265 | 268 | 263 | 268 | +1.9% | 110,800 | 42億7883万 | +3.08% | 155.69 | 0.75 |
| 02/18 | 265 | 267 | 259 | 263 | 0% | 140,700 | 41億9900万 | +1.54% | 152.79 | 0.74 |
| 02/17 | 257 | 263 | 257 | 263 | +3.95% | 275,500 | 41億9900万 | +1.54% | 152.79 | 0.74 |
| 02/14 | 250 | 259 | 250 | 253 | -9.64% | 421,800 | 40億3934万 | -2.32% | 146.98 | 0.71 |
| 02/13 | 283 | 284 | 279 | 280 | -1.75% | 191,900 | 44億7042万 | +8.11% | 162.67 | 0.78 |
| 02/12 | 282 | 285 | 279 | 285 | +1.06% | 165,900 | 45億5025万 | +10.04% | 165.57 | 0.8 |
| 02/10 | 269 | 282 | 268 | 282 | +6.02% | 327,000 | 45億235万 | +9.3% | 163.83 | 0.79 |
| 02/07 | 264 | 266 | 262 | 266 | 0% | 64,700 | 42億4690万 | +3.91% | 154.53 | 0.74 |
| 02/06 | 261 | 266 | 260 | 266 | +3.5% | 114,600 | 42億4690万 | +4.31% | 154.53 | 0.74 |
| 02/05 | 258 | 259 | 255 | 257 | -0.39% | 56,500 | 41億321万 | +1.18% | 149.3 | 0.72 |
| 02/04 | 262 | 262 | 257 | 258 | 0% | 54,600 | 41億1917万 | +1.57% | 149.88 | 0.72 |
| 02/03 | 260 | 263 | 253 | 258 | -0.77% | 137,600 | 41億1917万 | +1.98% | 149.88 | 0.72 |
| 01/31 | 261 | 261 | 256 | 260 | -0.38% | 91,600 | 41億5110万 | +3.17% | 151.05 | 0.73 |
| 01/30 | 262 | 262 | 257 | 261 | -0.76% | 153,900 | 41億6707万 | +3.98% | 151.63 | 0.73 |
| 01/29 | 262 | 264 | 260 | 263 | +0.77% | 93,400 | 41億9900万 | +5.2% | 152.79 | 0.74 |
| 01/28 | 257 | 261 | 257 | 261 | +1.56% | 145,200 | 41億6707万 | +4.82% | 151.63 | 0.73 |
| 01/27 | 259 | 263 | 256 | 257 | +0.39% | 184,700 | 41億321万 | +3.21% | 149.3 | 0.72 |
| 01/24 | 249 | 259 | 248 | 256 | +2.81% | 210,300 | 40億8724万 | +3.23% | 148.72 | 0.72 |
| 01/23 | 252 | 252 | 247 | 249 | -1.58% | 110,700 | 39億7548万 | +0.4% | 144.66 | 0.7 |
| 01/22 | 250 | 253 | 249 | 253 | +2.02% | 113,100 | 40億3934万 | +2.02% | 146.98 | 0.71 |
| 01/21 | 252 | 252 | 246 | 248 | -1.2% | 65,800 | 39億5951万 | 0% | 144.08 | 0.69 |
| 01/20 | 244 | 252 | 243 | 251 | +2.87% | 176,100 | 40億741万 | +0.8% | 145.82 | 0.7 |
| 01/17 | 246 | 248 | 243 | 244 | -2.01% | 168,700 | 38億9565万 | -2.01% | 141.75 | 0.68 |
| 01/16 | 248 | 252 | 245 | 249 | 0% | 286,600 | 39億7548万 | 0% | 144.66 | 0.7 |
| 01/15 | 249 | 269 | 247 | 249 | +0.81% | 1,049,500 | 39億7548万 | -0.4% | 144.66 | 0.7 |
| 01/14 | 258 | 258 | 247 | 247 | -4.26% | 275,100 | 39億4355万 | -1.2% | 143.49 | 0.69 |
| 01/10 | 250 | 262 | 248 | 258 | +1.98% | 455,500 | 41億1917万 | +2.79% | 149.88 | 0.72 |
| 01/09 | 262 | 262 | 249 | 253 | -6.3% | 789,300 | 40億3934万 | +0.8% | 146.98 | 0.71 |
| 01/08 | 281 | 297 | 266 | 270 | -3.91% | 2,439,400 | 43億1076万 | +7.57% | 156.86 | 0.76 |
| 01/07 | 259 | 310 | 258 | 281 | +15.64% | 10,977,800 | 44億8638万 | +11.95% | 163.25 | 0.79 |
| 01/06 | 250 | 252 | 243 | 243 | -0.41% | 67,700 | 38億7968万 | -2.8% | 141.17 | 0.68 |
| 2024 | ||||||||||
| 12/30 | 243 | 248 | 243 | 244 | -0.41% | 82,400 | 38億9565万 | -2.79% | - | 0.65 |
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 | |
| 2013年 12月期 | 4,686 23,430 12/30 | 1,422 7,110 12/10 | 15,608,500 3,121,700 12/12 | 263億720万 | 79億8310万 | +31.45% 1/21 | -38.04% 2/4 |
| 2014年 12月期 | 5,670 28,350 1/6 | 986 10/30 | 8,487,200 4/18 | 537億6010万 | 95億9920万 | +49.46% 11/18 | -36.85% 3/25 |
| 2015年 12月期 | 1,357 4/13 | 479 12/25 | 1,085,900 4/13 | 132億1107万 | 47億3563万 | +13.23% 1/6 | -34.28% 8/25 |
| 2016年 12月期 | 755 5/12 | 410 11/9 | 4,438,700 6/8 | 83億6351万 | 50億8670万 | +20.33% 4/25 | -22.26% 6/24 |
| 2017年 12月期 | 825 12/29 | 433 4/12 | 4,426,500 6/13 | 108億6261万 | 56億1527万 | +38.39% 6/19 | -13.94% 2/7 |
| 2018年 12月期 | 1,286 7/19 | 365 12/25 | 4,455,800 8/15 | 170億1776万 | 57億1232万 | +31.37% 7/12 | -29% 12/25 |
| 2019年 12月期 | 515 4/9 | 274 8/29 | 5,318,700 12/17 | 80億5985万 | 42億8815万 | +28% 10/29 | -21.1% 8/29 |
| 2020年 12月期 | 775 12/15 | 190 3/13 | 4,989,900 5/25 | 121億4285万 | 29億7619万 | +53.44% 5/26 | -33.04% 3/13 |
| 2021年 12月期 | 1,067 11/29 | 469 1/18 | 6,419,700 11/22 | 169億1493万 | 73億4838万 | +49.14% 11/22 | -19.5% 8/12 |
| 2022年 12月期 | 797 1/4 | 330 12/29 | 4,486,800 2/1 | 126億3627万 | 52億3208万 | +18.6% 4/5 | -37.31% 2/24 |
| 2023年 12月期 | 394 2/2 | 278 10/24 | 823,700 8/14 | 62億4679万 | 44億3849万 | +26.15% 1/22 | -11.5% 10/23 |
| 2024年 12月期 | 440 1/29 | 233 12/23 12/20 | 7,762,000 5/30 | 70億2495万 | 37億2003万 | +26.02% 6/20 | -33.98% 8/5 |
| 最新 | 310 2025/6/2 | 1,221,500 | 49億4939万 | +7.27% 289 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -76%（0.24倍）
- 2015/12/30 vs 2014/12/30
- -51%（0.49倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/06/02 vs 2024/12/30
- 27%（1.27倍）
- 過去安値
190円（2020/03/13） - 63%（1.63倍）
310円（6/2）