株価チャート
株価
6/20
- 前日 (6/19)
- 339
- 始値
- 337
- 高値
- 338
- 安値
- 333
- 終値 -1.77%
- 333
- 出来高 -51.24%
- 13,800
乖離率
- 株価（5日）
移動平均値 - -0.89%
336 - 株価（25日）
移動平均値 - -0.89%
336 - 出来高（5日）
移動平均値 - -68.42%
43,700
2025/01/24～2025/06/20
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 | ||||||||||
| 06/20 | 337 | 338 | 333 | 333 | -1.77% | 13,800 | 99億1887万 | -0.89% | 42.1 | 0.95 |
| 06/19 | 337 | 343 | 336 | 339 | +0.59% | 28,300 | 100億9758万 | +0.89% | 42.86 | 0.97 |
| 06/18 | 345 | 345 | 337 | 337 | -2.32% | 46,600 | 100億3801万 | 0% | 42.61 | 0.96 |
| 06/17 | 333 | 345 | 333 | 345 | +5.18% | 93,300 | 102億7630万 | +2.37% | 43.62 | 0.98 |
| 06/16 | 330 | 331 | 327 | 328 | -0.61% | 36,500 | 97億6993万 | -2.96% | 41.47 | 0.94 |
| 06/13 | 332 | 333 | 327 | 330 | -0.9% | 40,900 | 98億2951万 | -2.94% | 41.72 | 0.94 |
| 06/12 | 332 | 334 | 331 | 333 | +0.3% | 19,700 | 99億1887万 | -2.35% | 42.1 | 0.95 |
| 06/11 | 331 | 333 | 330 | 332 | +0.61% | 15,900 | 98億8908万 | -2.92% | 41.98 | 0.95 |
| 06/10 | 330 | 333 | 330 | 330 | +0.3% | 11,100 | 98億2951万 | -3.51% | 41.72 | 0.94 |
| 06/09 | 330 | 333 | 329 | 329 | -0.3% | 12,300 | 97億9972万 | -3.52% | 41.6 | 0.94 |
| 06/06 | 333 | 333 | 330 | 330 | -0.6% | 15,400 | 98億2951万 | -2.94% | 41.72 | 0.94 |
| 06/05 | 331 | 334 | 331 | 332 | -0.3% | 26,100 | 98億8908万 | -2.35% | 41.98 | 0.95 |
| 06/04 | 335 | 336 | 332 | 333 | +0.3% | 15,000 | 99億1887万 | -1.77% | 42.1 | 0.95 |
| 06/03 | 338 | 338 | 332 | 332 | 0% | 12,800 | 98億8908万 | -2.06% | 41.98 | 0.95 |
| 06/02 | 333 | 335 | 331 | 332 | -0.6% | 18,700 | 98億8908万 | -1.78% | 41.98 | 0.95 |
| 05/30 | 337 | 337 | 333 | 334 | +0.3% | 25,300 | 99億4865万 | -1.18% | 42.23 | 0.95 |
| 05/29 | 334 | 336 | 333 | 333 | -0.6% | 25,500 | 99億1887万 | -1.19% | 42.1 | 0.95 |
| 05/28 | 341 | 341 | 334 | 335 | -0.3% | 23,500 | 99億7844万 | -0.3% | 42.36 | 0.96 |
| 05/27 | 330 | 339 | 330 | 336 | +0.9% | 84,400 | 100億823万 | 0% | 42.48 | 0.96 |
| 05/26 | 338 | 339 | 332 | 333 | -1.77% | 57,100 | 99億1887万 | -0.6% | 42.1 | 0.95 |
| 05/23 | 344 | 352 | 339 | 339 | -1.17% | 56,800 | 100億9758万 | +1.5% | 42.86 | 0.97 |
| 05/22 | 345 | 348 | 343 | 343 | -1.44% | 70,400 | 102億1673万 | +3% | 43.37 | 0.98 |
| 05/21 | 355 | 355 | 347 | 348 | 0% | 29,900 | 103億6566万 | +4.82% | 44 | 0.99 |
| 05/20 | 352 | 352 | 347 | 348 | -0.57% | 33,800 | 103億6566万 | +5.14% | 44 | 0.99 |
| 05/19 | 348 | 365 | 345 | 350 | +0.57% | 346,700 | 104億2524万 | +6.38% | 44.25 | 1 |
| 05/16 | 349 | 355 | 345 | 348 | -0.57% | 114,000 | 103億6566万 | +6.42% | 44 | 0.99 |
| 05/15 | 351 | 356 | 347 | 350 | -0.85% | 64,600 | 104億2524万 | +7.69% | 44.25 | 1 |
| 05/14 | 357 | 364 | 353 | 353 | -1.12% | 55,700 | 105億1459万 | +9.63% | 44.63 | 1.01 |
| 05/13 | 375 | 376 | 354 | 357 | -6.79% | 235,600 | 106億3374万 | +11.56% | 45.14 | 1.02 |
| 05/12 | 350 | 392 | 344 | 383 | +10.69% | 973,700 | 114億819万 | +20.06% | 48.43 | 1.09 |
| 05/09 | 352 | 353 | 342 | 346 | -1.98% | 190,200 | 103億609万 | +9.15% | 43.75 | 0.99 |
| 05/08 | 365 | 366 | 344 | 353 | +5.06% | 693,700 | 105億1459万 | +11.71% | 44.63 | 1.01 |
| 05/07 | 321 | 356 | 320 | 336 | +7.35% | 674,200 | 100億823万 | +6.33% | 42.48 | 0.96 |
| 05/02 | 311 | 333 | 305 | 313 | +0.64% | 205,000 | 93億2314万 | -0.95% | 39.57 | 0.89 |
| 05/01 | 317 | 318 | 311 | 311 | -1.89% | 36,300 | 92億6357万 | -2.2% | 39.32 | 0.89 |
| 04/30 | 319 | 319 | 315 | 317 | +0.32% | 11,700 | 94億4228万 | -0.63% | 40.08 | 0.9 |
| 04/28 | 317 | 327 | 312 | 316 | -0.32% | 86,200 | 94億1250万 | -1.56% | 39.95 | 0.9 |
| 04/25 | 321 | 323 | 317 | 317 | -0.63% | 24,000 | 94億4228万 | -1.55% | 40.08 | 0.9 |
| 04/24 | 322 | 324 | 317 | 319 | -0.62% | 37,500 | 95億186万 | -1.54% | 40.33 | 0.91 |
| 04/23 | 318 | 325 | 317 | 321 | +2.88% | 53,100 | 95億6143万 | -1.53% | 40.59 | 0.92 |
| 04/22 | 316 | 316 | 311 | 312 | -1.58% | 17,200 | 92億9335万 | -4.59% | 39.45 | 0.89 |
| 04/21 | 317 | 322 | 316 | 317 | -1.55% | 21,800 | 94億4228万 | -3.65% | 40.08 | 0.9 |
| 04/18 | 317 | 324 | 313 | 322 | +1.26% | 33,700 | 95億9122万 | -2.72% | 40.71 | 0.92 |
| 04/17 | 312 | 322 | 311 | 318 | +1.92% | 38,200 | 94億7207万 | -4.22% | 40.21 | 0.91 |
| 04/16 | 319 | 319 | 312 | 312 | -1.58% | 14,400 | 92億9335万 | -6.31% | 39.45 | 0.89 |
| 04/15 | 318 | 320 | 304 | 317 | 0% | 19,200 | 94億4228万 | -5.37% | 40.08 | 0.9 |
| 04/14 | 323 | 326 | 316 | 317 | +0.63% | 48,500 | 94億4228万 | -5.65% | 40.08 | 0.9 |
| 04/11 | 306 | 315 | 300 | 315 | +0.64% | 35,200 | 93億8271万 | -6.8% | 39.83 | 0.9 |
| 04/10 | 316 | 316 | 301 | 313 | +7.19% | 64,000 | 93億2314万 | -7.67% | 39.57 | 0.89 |
| 04/09 | 300 | 300 | 287 | 292 | -3.63% | 51,500 | 86億9762万 | -14.37% | 36.92 | 0.83 |
| 04/08 | 288 | 310 | 288 | 303 | +8.21% | 69,200 | 90億2527万 | -11.92% | 38.31 | 0.86 |
| 04/07 | 275 | 285 | 269 | 280 | -6.35% | 150,200 | 83億4019万 | -19.08% | 35.4 | 0.8 |
| 04/04 | 311 | 316 | 293 | 299 | -7.14% | 169,500 | 89億613万 | -14.33% | 37.8 | 0.85 |
| 04/03 | 325 | 328 | 318 | 322 | -3.3% | 97,000 | 95億9122万 | -8.52% | 40.71 | 0.92 |
| 04/02 | 331 | 346 | 327 | 333 | +1.52% | 39,700 | 99億1887万 | -5.93% | 42.1 | 0.95 |
| 04/01 | 341 | 343 | 325 | 328 | -4.93% | 117,600 | 97億6993万 | -7.87% | 41.47 | 0.94 |
| 03/31 | 345 | 354 | 336 | 345 | -1.43% | 105,800 | 102億7630万 | -3.9% | 37.51 | 0.98 |
| 03/28 | 346 | 352 | 345 | 350 | +1.16% | 61,000 | 104億2524万 | -2.23% | 38.05 | 1 |
| 03/27 | 352 | 352 | 346 | 346 | -1.7% | 61,600 | 103億609万 | -3.35% | 37.61 | 0.99 |
| 03/26 | 355 | 355 | 351 | 352 | -0.28% | 31,800 | 104億8481万 | -1.4% | 38.27 | 1 |
| 03/25 | 359 | 359 | 352 | 353 | -1.4% | 45,200 | 105億1459万 | -0.84% | 38.38 | 1.01 |
| 03/24 | 368 | 369 | 358 | 358 | -1.38% | 60,100 | 106億6353万 | +0.85% | 38.92 | 1.02 |
| 03/21 | 360 | 366 | 360 | 363 | +0.83% | 40,900 | 108億1246万 | +2.54% | 39.46 | 1.04 |
| 03/19 | 356 | 363 | 356 | 360 | +0.84% | 37,800 | 107億2310万 | +1.98% | 39.14 | 1.03 |
| 03/18 | 357 | 360 | 357 | 357 | 0% | 28,400 | 106億3374万 | +1.13% | 38.81 | 1.02 |
| 03/17 | 358 | 361 | 354 | 357 | 0% | 41,400 | 106億3374万 | +1.42% | 38.81 | 1.02 |
| 03/14 | 352 | 363 | 352 | 357 | +1.13% | 65,700 | 106億3374万 | +1.71% | 38.81 | 1.02 |
| 03/13 | 357 | 358 | 353 | 353 | -0.56% | 43,800 | 105億1459万 | +0.57% | 38.38 | 1.01 |
| 03/12 | 350 | 362 | 350 | 355 | +1.72% | 65,400 | 105億7417万 | +1.43% | 38.59 | 1.01 |
| 03/11 | 348 | 354 | 345 | 349 | -1.13% | 84,800 | 103億9545万 | 0% | 37.94 | 1 |
| 03/10 | 351 | 355 | 349 | 353 | +0.57% | 59,500 | 105億1459万 | +0.86% | 38.38 | 1.01 |
| 03/07 | 353 | 357 | 350 | 351 | -0.85% | 84,500 | 104億5502万 | +0.57% | 38.16 | 1 |
| 03/06 | 356 | 360 | 353 | 354 | -0.84% | 50,100 | 105億4438万 | +1.43% | 38.48 | 1.01 |
| 03/05 | 357 | 362 | 352 | 357 | 0% | 80,000 | 106億3374万 | +2.29% | 38.81 | 1.02 |
| 03/04 | 361 | 363 | 353 | 357 | -1.65% | 100,900 | 106億3374万 | +2.59% | 38.81 | 1.02 |
| 03/03 | 367 | 370 | 361 | 363 | -0.55% | 80,500 | 108億1246万 | +4.01% | 39.46 | 1.04 |
| 02/28 | 364 | 375 | 360 | 365 | -1.35% | 118,300 | 108億7203万 | +4.89% | 39.68 | 1.04 |
| 02/27 | 385 | 385 | 367 | 370 | 0% | 123,600 | 110億2096万 | +6.32% | 40.22 | 1.06 |
| 02/26 | 368 | 379 | 359 | 370 | -1.07% | 248,400 | 110億2096万 | +6.63% | 40.22 | 1.06 |
| 02/25 | 390 | 395 | 371 | 374 | -5.79% | 718,500 | 111億4011万 | +8.09% | 40.66 | 1.07 |
| 02/21 | 387 | 414 | 380 | 397 | +18.15% | 4,122,300 | 118億2520万 | +15.07% | 43.16 | 1.13 |
| 02/20 | 332 | 341 | 329 | 336 | +1.51% | 38,800 | 100億823万 | -2.33% | 36.53 | 0.96 |
| 02/19 | 327 | 335 | 324 | 331 | +1.53% | 47,700 | 98億5929万 | -4.06% | 35.98 | 0.94 |
| 02/18 | 325 | 330 | 325 | 326 | +0.31% | 29,500 | 97億1036万 | -6.05% | 35.44 | 0.93 |
| 02/17 | 331 | 331 | 323 | 325 | -1.52% | 53,800 | 96億8058万 | -6.88% | 35.33 | 0.93 |
| 02/14 | 332 | 335 | 326 | 330 | -4.35% | 117,800 | 98億2951万 | -5.98% | 35.88 | 0.94 |
| 02/13 | 342 | 349 | 340 | 345 | 0% | 38,100 | 102億7630万 | -1.99% | 37.51 | 0.98 |
| 02/12 | 339 | 350 | 339 | 345 | +2.37% | 41,400 | 102億7630万 | -2.54% | 37.51 | 0.98 |
| 02/10 | 338 | 344 | 335 | 337 | -0.3% | 51,500 | 100億3801万 | -5.6% | 36.64 | 0.96 |
| 02/07 | 338 | 342 | 338 | 338 | -0.59% | 20,900 | 100億6780万 | -5.59% | 36.74 | 0.96 |
| 02/06 | 340 | 344 | 340 | 340 | -0.58% | 14,900 | 101億2737万 | -5.29% | 36.96 | 0.97 |
| 02/05 | 340 | 344 | 337 | 342 | +0.59% | 28,200 | 101億8694万 | -4.47% | 37.18 | 0.98 |
| 02/04 | 346 | 347 | 340 | 340 | -0.29% | 32,200 | 101億2737万 | -4.76% | 36.96 | 0.97 |
| 02/03 | 350 | 353 | 340 | 341 | -3.13% | 51,800 | 101億5716万 | -3.94% | 37.07 | 0.97 |
| 01/31 | 344 | 353 | 341 | 352 | +3.53% | 64,500 | 104億8481万 | -0.56% | 38.27 | 1 |
| 01/30 | 345 | 345 | 340 | 340 | -1.73% | 50,500 | 101億2737万 | -3.13% | 36.96 | 0.97 |
| 01/29 | 350 | 352 | 344 | 346 | -0.86% | 48,900 | 103億609万 | -1.14% | 37.61 | 0.99 |
| 01/28 | 350 | 353 | 347 | 349 | -0.29% | 60,800 | 103億9545万 | +0.29% | 37.94 | 1 |
| 01/27 | 363 | 364 | 350 | 350 | -3.58% | 91,800 | 104億2524万 | +1.16% | 38.05 | 1 |
| 01/24 | 354 | 363 | 349 | 363 | +2.54% | 105,700 | 108億1246万 | +5.52% | 39.46 | 1.04 |
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 | 625 4/2 | 413 8/13 | 76,500 5/28 | - | - | +12.87% 10/17 | -12.91% 5/28 |
| 2009年 3月期 | 663 6/23 | 200 10/10 | 154,500 6/10 | - | - | +26.55% 11/26 | -41.81% 10/8 |
| 2010年 3月期 | 710 7/13 | 306 11/18 | 94,300 6/5 | - | - | +30.07% 6/18 | -27.73% 11/18 |
| 2011年 3月期 | 532 4/15 | 244 3/15 | 184,000 6/29 | 158億4615万 | 72億6778万 | +16.34% 6/28 | -34.9% 3/15 |
| 2012年 3月期 | 955 6/16 | 212 11/24 | 2,596,200 6/16 | 284億4563万 | 63億1463万 | +71.11% 6/16 | -33.35% 8/8 |
| 2013年 3月期 | 394 4/26 | 166 10/15 | 745,700 4/23 | 117億3568万 | 49億4447万 | +21.24% 1/16 | -26.48% 5/18 |
| 2014年 3月期 | 605 10/28 | 265 4/2 | 834,700 10/28 | 180億2053万 | 78億9329万 | +57.51% 5/21 | -18.7% 2/5 |
| 2015年 3月期 | 499 10/8 | 332 5/13 | 305,400 10/8 | 148億6341万 | 98億8908万 | +12.91% 8/25 | -6.79% 5/12 |
| 2016年 3月期 | 412 4/16 | 186 2/12 | 3,270,200 9/25 | 122億7199万 | 55億4027万 | +24.41% 9/25 | -19.27% 2/12 |
| 2017年 3月期 | 463 11/30 | 183 6/27 | 18,724,400 11/29 | 137億9110万 | 54億5091万 | +69.73% 11/30 | -12.65% 6/24 |
| 2018年 3月期 | 444 3/29 | 270 4/17 4/14 他3件 | 5,110,900 9/22 | 132億2516万 | 80億4232万 | +29.43% 9/26 | -15.56% 2/6 |
| 2019年 3月期 | 425 4/3 | 200 12/25 | 6,714,700 9/5 | 126億5922万 | 59億5728万 | +18.46% 9/10 | -28.25% 12/25 |
| 2020年 3月期 | 308 9/27 | 175 3/13 3/10 | 658,500 9/27 | 91億7421万 | 52億1262万 | +12.02% 9/4 | -21.61% 3/9 |
| 2021年 3月期 | 542 1/13 | 186 4/6 | 9,017,200 7/22 | 161億4422万 | 55億4027万 | +35.74% 1/8 | -10.61% 2/24 |
| 2022年 3月期 | 418 9/3 | 291 1/28 | 8,157,200 9/2 | 124億5071万 | 86億6784万 | +22.69% 9/2 | -12.48% 1/27 |
| 2023年 3月期 | 472 1/26 | 303 6/20 | 1,809,700 4/28 | 140億5918万 | 90億2527万 | +16.19% 1/25 | -10.62% 6/20 |
| 2024年 3月期 | 444 3/15 | 334 10/31 10/24 | 1,799,400 11/21 | 132億2516万 | 99億4865万 | +14.99% 3/15 | -9.2% 5/17 |
| 2025年 3月期 | 425 4/1 | 253 8/5 | 4,122,300 2/21 | 126億5922万 | 75億3595万 | +33.56% 1/6 | -29.21% 8/5 |
| 最新 | 333 2025/6/20 | 13,800 | 99億1887万 | -0.89% 336 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 10%（1.1倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/06/20 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
166円（2012/10/15） - 101%（2.01倍）
333円（6/20）