株価チャート
株価
6/6
- 前日 (6/5)
- 919
- 始値
- 921
- 高値
- 925
- 安値
- 896
- 終値 -0.54%
- 914
- 出来高 -21.09%
- 270,100
乖離率
- 株価（5日）
移動平均値 - +2.47%
892 - 株価（25日）
移動平均値 - +14.82%
796 - 出来高（5日）
移動平均値 - +8.47%
249,020
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 | 921 | 925 | 896 | 914 | -0.54% | 270,100 | 190億4776万 | +14.82% | 25.1 | 1.9 |
| 06/05 | 911 | 937 | 898 | 919 | +4.31% | 342,300 | 191億5196万 | +16.92% | 25.23 | 1.91 |
| 06/04 | 894 | 903 | 858 | 881 | -1.01% | 139,700 | 183億6004万 | +13.53% | 24.19 | 1.83 |
| 06/03 | 901 | 920 | 880 | 890 | +3.97% | 396,700 | 185億4760万 | +16.19% | 24.44 | 1.85 |
| 06/02 | 846 | 868 | 845 | 856 | +2.39% | 96,300 | 178億3904万 | +13.38% | 23.5 | 1.78 |
| 05/30 | 824 | 837 | 818 | 836 | +0.72% | 55,300 | 174億2224万 | +12.06% | 22.95 | 1.74 |
| 05/29 | 851 | 851 | 830 | 830 | -3.38% | 121,400 | 172億9720万 | +12.47% | 22.79 | 1.73 |
| 05/28 | 874 | 888 | 851 | 859 | -1.26% | 125,100 | 179億156万 | +17.51% | 23.59 | 1.79 |
| 05/27 | 835 | 875 | 824 | 870 | +4.19% | 152,000 | 181億3080万 | +20.33% | 23.89 | 1.81 |
| 05/26 | 820 | 844 | 815 | 835 | +1.71% | 72,800 | 174億140万 | +16.95% | 22.93 | 1.74 |
| 05/23 | 836 | 839 | 802 | 821 | -2.96% | 154,400 | 171億964万 | +16.29% | 22.54 | 1.71 |
| 05/22 | 824 | 850 | 823 | 846 | +3.05% | 121,800 | 176億3064万 | +21.2% | 23.23 | 1.76 |
| 05/21 | 805 | 870 | 805 | 821 | +1.99% | 287,300 | 171億964万 | +18.99% | 22.54 | 1.71 |
| 05/20 | 852 | 852 | 788 | 805 | -5.85% | 333,200 | 167億7620万 | +17.86% | 22.1 | 1.67 |
| 05/19 | 798 | 855 | 795 | 855 | +7.28% | 291,000 | 178億1820万 | +26.67% | 23.48 | 1.78 |
| 05/16 | 805 | 805 | 783 | 797 | -1.36% | 192,000 | 166億948万 | +20.03% | 21.88 | 1.66 |
| 05/15 | 755 | 820 | 740 | 808 | +6.04% | 277,200 | 168億3872万 | +23.36% | 22.19 | 1.68 |
| 05/14 | 762 | 778 | 734 | 762 | +2.01% | 347,300 | 158億8008万 | +18.51% | 20.92 | 1.58 |
| 05/13 | 660 | 767 | 643 | 747 | +11.99% | 825,800 | 155億6748万 | +17.45% | 20.51 | 1.55 |
| 05/12 | 655 | 667 | 653 | 667 | +1.52% | 48,500 | 139億28万 | +5.87% | 18.31 | 1.39 |
| 05/09 | 652 | 659 | 648 | 657 | +1.86% | 43,900 | 136億9188万 | +4.78% | 18.04 | 1.37 |
| 05/08 | 663 | 664 | 635 | 645 | -2.86% | 94,600 | 134億4180万 | +3.37% | 17.71 | 1.34 |
| 05/07 | 664 | 671 | 660 | 664 | +2% | 82,500 | 138億3776万 | +6.75% | 18.23 | 1.38 |
| 05/02 | 660 | 662 | 646 | 651 | -1.21% | 45,800 | 135億6684万 | +5.17% | 17.87 | 1.35 |
| 05/01 | 674 | 674 | 651 | 659 | -1.93% | 43,100 | 137億3356万 | +6.98% | 18.09 | 1.37 |
| 04/30 | 682 | 690 | 656 | 672 | +1.2% | 84,200 | 140億448万 | +9.8% | 18.45 | 1.4 |
| 04/28 | 650 | 664 | 642 | 664 | +5.4% | 105,400 | 138億3776万 | +9.03% | 18.23 | 1.38 |
| 04/25 | 630 | 640 | 620 | 630 | +0.64% | 64,000 | 131億2920万 | +4.13% | 17.3 | 1.31 |
| 04/24 | 628 | 639 | 615 | 626 | -0.16% | 84,900 | 130億4584万 | +3.64% | 17.19 | 1.3 |
| 04/23 | 656 | 657 | 627 | 627 | -2.34% | 86,500 | 130億6668万 | +3.98% | 17.22 | 1.3 |
| 04/22 | 648 | 662 | 640 | 642 | -1.53% | 64,200 | 133億7928万 | +7% | 17.63 | 1.33 |
| 04/21 | 681 | 698 | 645 | 652 | -1.36% | 149,500 | 135億8768万 | +9.03% | 17.9 | 1.36 |
| 04/18 | 635 | 667 | 632 | 661 | +4.75% | 123,100 | 137億7524万 | +11.09% | 18.15 | 1.37 |
| 04/17 | 635 | 639 | 626 | 631 | -0.63% | 35,000 | 131億5004万 | +6.59% | 17.33 | 1.31 |
| 04/16 | 636 | 653 | 630 | 635 | +0.16% | 90,500 | 132億3340万 | +7.81% | 17.44 | 1.32 |
| 04/15 | 632 | 650 | 627 | 634 | 0% | 66,600 | 132億1256万 | +8.38% | 17.41 | 1.32 |
| 04/14 | 655 | 663 | 630 | 634 | -1.71% | 154,600 | 132億1256万 | +9.12% | 17.41 | 1.32 |
| 04/11 | 618 | 645 | 612 | 645 | +6.09% | 202,700 | 134億4180万 | +11.79% | 17.71 | 1.34 |
| 04/10 | 610 | 620 | 597 | 608 | +6.67% | 112,000 | 126億7072万 | +6.11% | 16.69 | 1.26 |
| 04/09 | 570 | 577 | 550 | 570 | -1.04% | 86,700 | 118億7880万 | 0% | 15.65 | 1.18 |
| 04/08 | 576 | 594 | 562 | 576 | +9.51% | 141,500 | 120億384万 | +1.41% | 15.82 | 1.2 |
| 04/07 | 528 | 557 | 518 | 526 | -8.04% | 217,300 | 109億6184万 | -7.07% | 14.44 | 1.09 |
| 04/04 | 580 | 586 | 528 | 572 | -3.21% | 251,500 | 119億2048万 | +1.24% | 15.71 | 1.19 |
| 04/03 | 567 | 603 | 567 | 591 | -0.34% | 107,300 | 123億1644万 | +4.97% | 16.23 | 1.23 |
| 04/02 | 599 | 603 | 582 | 593 | +0.17% | 61,500 | 123億5812万 | +6.27% | 16.28 | 1.23 |
| 04/01 | 596 | 610 | 588 | 592 | +1.02% | 64,200 | 123億3728万 | +7.05% | 16.25 | 1.23 |
| 03/31 | 596 | 615 | 575 | 586 | -2.01% | 159,100 | 122億1224万 | +6.74% | 16.09 | 1.22 |
| 03/28 | 581 | 604 | 579 | 598 | +4% | 88,700 | 124億6232万 | +9.93% | 16.42 | 1.24 |
| 03/27 | 562 | 576 | 562 | 575 | +1.41% | 38,000 | 119億8300万 | +6.68% | 15.79 | 1.19 |
| 03/26 | 581 | 588 | 560 | 567 | -2.91% | 194,000 | 118億1628万 | +5.78% | 15.57 | 1.18 |
| 03/25 | 580 | 588 | 569 | 584 | +0.34% | 94,400 | 121億7056万 | +9.77% | 16.04 | 1.21 |
| 03/24 | 598 | 604 | 565 | 582 | -1.36% | 147,200 | 121億2888万 | +10.23% | 15.98 | 1.21 |
| 03/21 | 605 | 611 | 588 | 590 | -1.67% | 109,200 | 122億9560万 | +12.6% | 16.2 | 1.23 |
| 03/19 | 573 | 610 | 573 | 600 | +6.57% | 181,700 | 125億400万 | +15.83% | 16.47 | 1.25 |
| 03/18 | 586 | 599 | 563 | 563 | -3.43% | 130,200 | 117億3292万 | +9.96% | 15.46 | 1.17 |
| 03/17 | 599 | 606 | 574 | 583 | 0% | 201,700 | 121億4972万 | +14.99% | 16.01 | 1.21 |
| 03/14 | 565 | 586 | 563 | 583 | +1.39% | 115,700 | 121億4972万 | +16.37% | 16.01 | 1.21 |
| 03/13 | 566 | 580 | 565 | 575 | +3.05% | 131,100 | 119億8300万 | +16.16% | 15.79 | 1.19 |
| 03/12 | 525 | 573 | 525 | 558 | +5.48% | 128,000 | 116億2872万 | +13.88% | 15.32 | 1.16 |
| 03/11 | 531 | 540 | 517 | 529 | -1.49% | 103,900 | 110億2436万 | +9.07% | 14.53 | 1.1 |
| 03/10 | 541 | 556 | 531 | 537 | 0% | 86,400 | 111億9108万 | +11.64% | 14.74 | 1.12 |
| 03/07 | 539 | 539 | 526 | 537 | -0.56% | 55,400 | 111億9108万 | +12.58% | 14.74 | 1.12 |
| 03/06 | 540 | 548 | 531 | 540 | +0.19% | 81,300 | 112億5360万 | +13.92% | 14.83 | 1.12 |
| 03/05 | 532 | 563 | 530 | 539 | +2.28% | 265,600 | 112億3276万 | +14.68% | 14.8 | 1.12 |
| 03/04 | 528 | 540 | 515 | 527 | -0.57% | 119,800 | 109億8268万 | +12.85% | 14.47 | 1.09 |
| 03/03 | 521 | 548 | 517 | 530 | +4.74% | 231,000 | 110億4520万 | +14.47% | 14.55 | 1.1 |
| 02/28 | 525 | 536 | 493 | 506 | -2.69% | 226,000 | 105億4504万 | +10% | 13.89 | 1.05 |
| 02/27 | 471 | 521 | 471 | 520 | +11.83% | 252,900 | 108億3680万 | +14.04% | 14.28 | 1.08 |
| 02/26 | 463 | 471 | 438 | 465 | 0% | 120,900 | 96億9060万 | +2.88% | 12.77 | 0.97 |
| 02/25 | 476 | 483 | 462 | 465 | -2.72% | 57,500 | 96億9060万 | +3.1% | 12.77 | 0.97 |
| 02/21 | 462 | 479 | 462 | 478 | +2.58% | 37,300 | 99億6152万 | +6.46% | 13.12 | 0.99 |
| 02/20 | 472 | 483 | 466 | 466 | -2.31% | 46,200 | 97億1144万 | +4.25% | 12.8 | 0.97 |
| 02/19 | 489 | 489 | 463 | 477 | -2.05% | 91,900 | 99億4068万 | +7.19% | 13.1 | 0.99 |
| 02/18 | 498 | 500 | 480 | 487 | -0.61% | 83,700 | 101億4908万 | +9.93% | 13.37 | 1.01 |
| 02/17 | 468 | 502 | 464 | 490 | +4.7% | 134,400 | 102億1160万 | +11.11% | 13.45 | 1.02 |
| 02/14 | 476 | 480 | 459 | 468 | -3.11% | 150,800 | 97億5312万 | +6.85% | 12.85 | 0.97 |
| 02/13 | 450 | 485 | 450 | 483 | +11.29% | 529,500 | 100億6572万 | +10.78% | 13.26 | 1 |
| 02/12 | 476 | 477 | 423 | 434 | -5.65% | 634,000 | 90億4456万 | 0% | 11.92 | 0.9 |
| 02/10 | 442 | 460 | 435 | 460 | +5.02% | 77,000 | 95億8640万 | +6.24% | 12.63 | 0.96 |
| 02/07 | 439 | 445 | 428 | 438 | -0.45% | 30,100 | 91億2792万 | +1.62% | 12.03 | 0.91 |
| 02/06 | 439 | 447 | 434 | 440 | +0.69% | 24,000 | 91億6960万 | +2.33% | 12.08 | 0.91 |
| 02/05 | 431 | 438 | 431 | 437 | +1.39% | 14,600 | 91億708万 | +2.1% | 12 | 0.91 |
| 02/04 | 435 | 440 | 431 | 431 | -0.92% | 37,500 | 89億8204万 | +0.94% | 11.83 | 0.9 |
| 02/03 | 436 | 445 | 435 | 435 | -0.91% | 11,700 | 90億6540万 | +2.11% | 11.94 | 0.9 |
| 01/31 | 444 | 449 | 439 | 439 | -1.35% | 17,100 | 91億4876万 | +3.54% | 12.05 | 0.91 |
| 01/30 | 445 | 450 | 440 | 445 | -0.67% | 31,700 | 92億7380万 | +5.2% | 12.22 | 0.92 |
| 01/29 | 447 | 456 | 442 | 448 | -0.22% | 21,100 | 93億3632万 | +6.41% | 12.3 | 0.93 |
| 01/28 | 442 | 451 | 438 | 449 | +0.45% | 29,200 | 93億5716万 | +7.42% | 12.33 | 0.93 |
| 01/27 | 447 | 450 | 438 | 447 | -0.45% | 37,100 | 93億1548万 | +7.45% | 12.27 | 0.93 |
| 01/24 | 431 | 455 | 429 | 449 | +3.46% | 43,800 | 93億5716万 | +8.72% | 12.33 | 0.93 |
| 01/23 | 422 | 435 | 420 | 434 | +2.12% | 23,200 | 90億4456万 | +5.6% | 11.92 | 0.9 |
| 01/22 | 423 | 425 | 420 | 425 | +0.71% | 12,500 | 88億5700万 | +3.91% | 11.67 | 0.88 |
| 01/21 | 426 | 427 | 410 | 422 | -1.17% | 31,800 | 87億9448万 | +3.69% | 11.59 | 0.88 |
| 01/20 | 421 | 429 | 421 | 427 | +0.95% | 17,100 | 88億9868万 | +5.17% | 11.72 | 0.89 |
| 01/17 | 425 | 427 | 417 | 423 | -0.24% | 24,000 | 88億1532万 | +4.7% | 11.61 | 0.88 |
| 01/16 | 420 | 424 | 411 | 424 | +0.95% | 25,400 | 88億3616万 | +5.21% | 11.64 | 0.88 |
| 01/15 | 422 | 425 | 420 | 420 | -0.94% | 10,800 | 87億5280万 | +4.48% | 11.53 | 0.87 |
| 01/14 | 421 | 425 | 414 | 424 | +0.71% | 36,000 | 88億3616万 | +6% | 11.64 | 0.88 |
| 01/10 | 418 | 424 | 414 | 421 | -0.47% | 22,200 | 87億7364万 | +5.51% | 11.56 | 0.87 |
| 01/09 | 427 | 427 | 417 | 423 | -0.94% | 24,400 | 88億1532万 | +6.55% | 11.61 | 0.88 |
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 | |
| 2020年 12月期 | 2,800 5,600 10/13 | 1,244 2,487 12/28 | 8,504,400 4,252,200 10/13 | 562億5200万 | 259億1454万 | +20.77% 1/21 | -27.15% 11/17 |
| 2021年 12月期 | 1,760 3,520 1/22 | 472 943 12/27 | 699,000 349,500 6/10 | 366億7840万 | 98億2606万 | +8.69% 2/12 | -24.46% 12/2 |
| 2022年 12月期 | 735 1,470 12/20 1,470 12/19 | 343 685 2/24 | 330,000 165,000 6/24 | 153億1740万 | 71億3770万 | +26.86% 6/28 | -18.87% 2/24 |
| 2023年 12月期 | 713 1,425 4/3 | 440 880 12/27 | 187,800 93,900 2/10 | 148億4850万 | 91億6960万 | +12.09% 3/17 | -12.2% 12/13 |
| 2024年 12月期 | 485 970 1/5 | 274 8/5 | 774,800 387,400 3/13 | 101億740万 | 57億1016万 | +14.58% 9/12 | -29.58% 8/5 |
| 最新 | 914 2025/6/6 | 270,100 | 190億4776万 | +14.82% 796 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/06/06 vs 2024/12/30
- 124%（2.24倍）
- 過去安値
274円（2024/08/05） - 234%（3.34倍）
914円（6/6）