株価チャート
株価
6/13
- 前日 (6/12)
- 489
- 始値
- 492
- 高値
- 495
- 安値
- 471
- 終値 -2.45%
- 477
- 出来高 +57.18%
- 2,165,500
乖離率
- 株価（5日）
移動平均値 - -1.65%
485 - 株価（25日）
移動平均値 - +14.39%
417 - 出来高（5日）
移動平均値 - -2.06%
2,211,140
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 492 | 495 | 471 | 477 | -2.45% | 2,165,500 | 409億4315万 | +14.39% | - | 16.39 |
| 06/12 | 481 | 492 | 481 | 489 | +1.66% | 1,377,700 | 419億7316万 | +18.69% | - | 16.8 |
| 06/11 | 486 | 489 | 470 | 481 | -1.23% | 1,899,300 | 412億8649万 | +18.47% | - | 16.53 |
| 06/10 | 490 | 494 | 482 | 487 | -1.22% | 1,897,600 | 418億149万 | +21.75% | - | 16.73 |
| 06/09 | 470 | 497 | 467 | 493 | +9.31% | 3,715,600 | 423億1650万 | +25.45% | - | 16.94 |
| 06/06 | 456 | 460 | 445 | 451 | -1.1% | 2,106,100 | 387億1144万 | +16.84% | - | 15.49 |
| 06/05 | 489 | 497 | 455 | 456 | -6.75% | 3,760,900 | 391億4062万 | +19.69% | - | 15.67 |
| 06/04 | 476 | 506 | 475 | 489 | +2.52% | 4,976,900 | 419億7316万 | +30.4% | - | 16.8 |
| 06/03 | 453 | 492 | 446 | 477 | +3.47% | 4,301,200 | 409億4315万 | +29.27% | - | 16.39 |
| 06/02 | 470 | 482 | 457 | 461 | -0.86% | 3,224,200 | 395億6979万 | +27.35% | - | 15.84 |
| 05/30 | 425 | 467 | 424 | 465 | +9.41% | 4,443,900 | 399億1313万 | +30.62% | - | 15.98 |
| 05/29 | 441 | 454 | 421 | 425 | +5.99% | 5,351,400 | 364億7974万 | +21.43% | - | 14.6 |
| 05/28 | 390 | 406 | 390 | 401 | +3.62% | 1,315,200 | 344億1971万 | +16.23% | - | 13.78 |
| 05/27 | 400 | 400 | 387 | 387 | -2.27% | 1,150,700 | 332億1802万 | +13.49% | - | 13.3 |
| 05/26 | 402 | 404 | 388 | 396 | +2.59% | 1,647,700 | 339億9054万 | +17.51% | - | 13.61 |
| 05/23 | 388 | 395 | 380 | 386 | +1.31% | 1,148,400 | 331億3219万 | +16.27% | - | 13.26 |
| 05/22 | 353 | 385 | 353 | 381 | +6.13% | 1,424,300 | 327億302万 | +16.16% | - | 13.09 |
| 05/21 | 362 | 362 | 352 | 359 | -0.83% | 741,800 | 308億370万 | +10.46% | - | 12.33 |
| 05/20 | 366 | 369 | 359 | 362 | -1.9% | 970,300 | 310億6112万 | +12.42% | - | 12.44 |
| 05/19 | 360 | 375 | 358 | 369 | +1.1% | 1,196,300 | 316億6174万 | +15.67% | - | 12.68 |
| 05/16 | 343 | 376 | 343 | 365 | +3.99% | 2,111,600 | 313億1853万 | +16.24% | - | 12.54 |
| 05/15 | 345 | 370 | 345 | 351 | +1.74% | 3,047,000 | 301億1727万 | +12.86% | - | 12.06 |
| 05/14 | 341 | 348 | 338 | 345 | +0.29% | 981,200 | 296億244万 | +12.75% | - | 11.85 |
| 05/13 | 345 | 350 | 340 | 344 | +1.18% | 1,265,300 | 295億1664万 | +13.16% | - | 11.82 |
| 05/12 | 339 | 343 | 333 | 340 | +0.59% | 684,700 | 291億7342万 | +12.58% | - | 11.68 |
| 05/09 | 332 | 339 | 327 | 338 | +1.81% | 807,400 | 290億181万 | +12.67% | - | 11.61 |
| 05/08 | 322 | 332 | 321 | 332 | +1.22% | 540,100 | 284億8699万 | +11.41% | - | 11.41 |
| 05/07 | 326 | 328 | 323 | 328 | +0.61% | 380,800 | 281億4377万 | +10.44% | - | 11.27 |
| 05/02 | 325 | 330 | 316 | 326 | +1.56% | 755,500 | 279億7216万 | +9.76% | - | 11.2 |
| 05/01 | 322 | 322 | 315 | 321 | +0.63% | 331,400 | 275億4314万 | +8.45% | - | 11.03 |
| 04/30 | 319 | 322 | 314 | 319 | -0.31% | 313,300 | 273億7153万 | +7.77% | - | 10.96 |
| 04/28 | 321 | 326 | 318 | 320 | 0% | 561,000 | 274億5734万 | +8.11% | - | 10.99 |
| 04/25 | 310 | 323 | 310 | 320 | +3.56% | 929,900 | 274億5734万 | +8.47% | - | 10.99 |
| 04/24 | 312 | 312 | 305 | 309 | 0% | 391,500 | 265億1349万 | +4.75% | - | 10.62 |
| 04/23 | 312 | 314 | 302 | 309 | +0.65% | 769,300 | 265億1349万 | +4.39% | - | 10.62 |
| 04/22 | 308 | 312 | 303 | 307 | -0.32% | 455,900 | 263億4188万 | +3.72% | - | 10.55 |
| 04/21 | 300 | 310 | 297 | 308 | +3.7% | 837,100 | 264億2769万 | +4.05% | - | 10.58 |
| 04/18 | 288 | 299 | 287 | 297 | +2.77% | 428,200 | 254億8384万 | 0% | - | 10.2 |
| 04/17 | 283 | 290 | 280 | 289 | +2.12% | 336,300 | 247億9741万 | -3.02% | - | 9.93 |
| 04/16 | 291 | 291 | 279 | 283 | -2.41% | 638,200 | 242億8258万 | -5.35% | - | 9.72 |
| 04/15 | 289 | 292 | 287 | 290 | +1.4% | 283,600 | 248億8321万 | -3.33% | - | 9.96 |
| 04/14 | 290 | 296 | 286 | 286 | -1.38% | 495,800 | 245億4000万 | -4.98% | - | 9.83 |
| 04/11 | 276 | 293 | 273 | 290 | +1.4% | 717,400 | 248億8321万 | -4.29% | - | 9.96 |
| 04/10 | 289 | 289 | 275 | 286 | +10.85% | 1,087,500 | 245億4000万 | -5.92% | - | 9.83 |
| 04/09 | 262 | 266 | 249 | 258 | -4.09% | 1,364,500 | 221億3748万 | -15.69% | - | 8.86 |
| 04/08 | 255 | 276 | 254 | 269 | +10.7% | 1,289,200 | 230億8132万 | -12.94% | - | 9.24 |
| 04/07 | 227 | 256 | 227 | 243 | -14.13% | 2,254,300 | 208億5042万 | -22.12% | - | 8.35 |
| 04/04 | 288 | 295 | 271 | 283 | -3.74% | 2,006,500 | 242億8258万 | -10.44% | - | 9.72 |
| 04/03 | 285 | 298 | 284 | 294 | -2.33% | 1,062,400 | 252億2643万 | -7.84% | - | 10.1 |
| 04/02 | 297 | 303 | 294 | 301 | +2.38% | 487,900 | 258億2706万 | -6.23% | - | 10.34 |
| 04/01 | 303 | 305 | 294 | 294 | -2.65% | 743,500 | 252億2643万 | -8.98% | - | 10.1 |
| 03/31 | 305 | 307 | 298 | 302 | -2.58% | 1,258,300 | 259億1286万 | -7.08% | - | 10.37 |
| 03/28 | 313 | 316 | 308 | 310 | -1.27% | 509,800 | 265億9930万 | -5.2% | - | 10.65 |
| 03/27 | 317 | 317 | 311 | 314 | -0.32% | 490,800 | 269億4251万 | -4.27% | - | 10.78 |
| 03/26 | 318 | 321 | 314 | 315 | -0.32% | 643,500 | 270億2832万 | -4.55% | - | 10.82 |
| 03/25 | 317 | 317 | 313 | 316 | +0.64% | 518,000 | 271億1412万 | -4.82% | - | 10.85 |
| 03/24 | 317 | 320 | 313 | 314 | -0.32% | 474,200 | 269億4251万 | -5.71% | - | 10.78 |
| 03/21 | 318 | 320 | 314 | 315 | -0.94% | 506,900 | 270億1925万 | -6.8% | - | 10.81 |
| 03/19 | 321 | 322 | 315 | 318 | -0.31% | 540,700 | 272億7657万 | -8.36% | - | 10.92 |
| 03/18 | 320 | 322 | 317 | 319 | +0.31% | 427,200 | 273億6235万 | -10.39% | - | 10.95 |
| 03/17 | 317 | 321 | 313 | 318 | +0.63% | 1,080,800 | 272億7657万 | -12.64% | - | 10.92 |
| 03/14 | 311 | 319 | 306 | 316 | +0.32% | 2,014,800 | 271億502万 | -14.82% | - | 10.85 |
| 03/13 | 319 | 323 | 311 | 315 | -0.32% | 807,300 | 270億1925万 | -16.67% | - | 10.81 |
| 03/12 | 314 | 322 | 313 | 316 | -0.63% | 792,400 | 271億502万 | -17.92% | - | 10.85 |
| 03/11 | 310 | 318 | 304 | 318 | -0.63% | 1,397,200 | 272億7657万 | -18.67% | - | 10.92 |
| 03/10 | 313 | 323 | 308 | 320 | 0% | 1,040,000 | 274億4812万 | -19.6% | - | 10.99 |
| 03/07 | 331 | 335 | 320 | 320 | -4.48% | 932,100 | 274億4812万 | -21.18% | - | 10.99 |
| 03/06 | 333 | 342 | 331 | 335 | +2.45% | 949,400 | 287億3475万 | -18.89% | - | 11.5 |
| 03/05 | 337 | 337 | 322 | 327 | -4.94% | 1,539,100 | 280億4855万 | -21.77% | - | 11.23 |
| 03/04 | 335 | 344 | 331 | 344 | +1.78% | 983,000 | 295億673万 | -18.68% | - | 11.81 |
| 03/03 | 350 | 351 | 337 | 338 | -3.15% | 1,191,200 | 289億9208万 | -21.03% | - | 11.6 |
| 02/28 | 341 | 352 | 341 | 349 | +2.35% | 1,306,700 | 299億3561万 | -19.21% | - | 11.98 |
| 02/27 | 350 | 352 | 338 | 341 | -3.13% | 1,315,000 | 292億4941万 | -21.79% | - | 11.71 |
| 02/26 | 346 | 353 | 341 | 352 | +1.15% | 971,800 | 301億9294万 | -20% | - | 12.08 |
| 02/25 | 342 | 348 | 339 | 348 | +0.58% | 812,000 | 298億4983万 | -21.44% | - | 11.95 |
| 02/21 | 351 | 356 | 345 | 346 | -2.54% | 1,179,300 | 296億7828万 | -22.6% | - | 11.88 |
| 02/20 | 341 | 367 | 341 | 355 | +4.72% | 2,686,800 | 304億4139万 | -21.29% | - | 12.18 |
| 02/19 | 348 | 353 | 334 | 339 | -2.59% | 2,903,900 | 290億6938万 | -25.17% | - | 11.63 |
| 02/18 | 364 | 374 | 347 | 348 | -3.87% | 2,779,600 | 298億4113万 | -23.85% | - | 11.94 |
| 02/17 | 361 | 370 | 353 | 362 | +0.56% | 3,208,100 | 310億4164万 | -21.3% | - | 12.42 |
| 02/14 | 415 | 416 | 359 | 360 | -18% | 8,091,400 | 308億7014万 | -22.25% | - | 12.36 |
| 02/13 | 439 | 439 | 439 | 439 | -18.55% | 410,100 | 376億4442万 | -5.79% | - | 15.07 |
| 02/12 | 533 | 541 | 521 | 539 | +1.51% | 2,098,200 | 462億1946万 | +15.67% | - | 18.5 |
| 02/10 | 528 | 536 | 522 | 531 | +3.71% | 2,163,500 | 455億3346万 | +14.94% | - | 18.22 |
| 02/07 | 510 | 522 | 502 | 512 | +3.02% | 2,322,900 | 439億420万 | +11.79% | - | 17.57 |
| 02/06 | 497 | 517 | 496 | 497 | +0.4% | 1,630,500 | 426億1794万 | +9.47% | - | 17.06 |
| 02/05 | 490 | 495 | 475 | 495 | +0.2% | 1,181,400 | 424億4644万 | +10% | - | 16.99 |
| 02/04 | 475 | 500 | 475 | 494 | +4.44% | 1,314,100 | 423億6069万 | +10.51% | - | 16.95 |
| 02/03 | 458 | 486 | 448 | 473 | -5.02% | 1,899,500 | 405億5993万 | +6.53% | - | 16.23 |
| 01/31 | 504 | 506 | 491 | 498 | -0.6% | 941,700 | 427億369万 | +12.67% | - | 17.09 |
| 01/30 | 493 | 510 | 489 | 501 | -0.4% | 2,140,800 | 429億6095万 | +14.12% | - | 17.2 |
| 01/29 | 463 | 519 | 463 | 503 | +10.07% | 5,441,600 | 431億3245万 | +15.63% | - | 17.26 |
| 01/28 | 441 | 458 | 438 | 457 | +1.33% | 1,048,000 | 391億8793万 | +5.79% | - | 15.68 |
| 01/27 | 461 | 467 | 451 | 451 | -3.22% | 1,027,200 | 386億7343万 | +4.64% | - | 15.48 |
| 01/24 | 446 | 467 | 442 | 466 | +5.91% | 1,661,700 | 399億5968万 | +8.62% | - | 15.99 |
| 01/23 | 451 | 459 | 440 | 440 | -0.9% | 1,008,900 | 377億3017万 | +3.04% | - | 15.1 |
| 01/22 | 455 | 455 | 439 | 444 | -1.33% | 876,100 | 380億7317万 | +4.23% | - | 15.24 |
| 01/21 | 439 | 452 | 434 | 450 | +2.51% | 937,400 | 385億5618万 | +5.88% | - | 15.43 |
| 01/20 | 435 | 442 | 430 | 439 | +1.86% | 720,400 | 376億1369万 | +3.78% | - | 15.05 |
| 01/17 | 435 | 435 | 411 | 431 | -2.27% | 1,547,900 | 369億2825万 | +2.13% | - | 14.78 |
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 | |
| 2022年 3月期 | 1,150 12/23 | 576 2/24 | 10,502,400 12/23 | 912億420万 | 460億419万 | +19.25% 4/5 | -23.52% 5/10 |
| 2023年 3月期 | 883 4/15 | 271 2/27 | 6,601,200 2/16 | 705億2379万 | 225億7196万 | +19.65% 9/12 | -39.92% 2/27 |
| 2024年 3月期 | 690 6/22 | 311 4/7 | 8,889,600 6/6 | 577億4968万 | 259億362万 | +52.3% 6/6 | -17.78% 7/10 |
| 2025年 3月期 | 580 4/1 | 225 8/5 | 9,255,900 4/11 | 492億2262万 | 191億9371万 | +20.82% 11/13 | -30.68% 8/5 |
| 最新 | 477 2025/6/13 | 2,165,500 | 409億4315万 | +14.39% 417 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/06/13 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
225円（2024/08/05） - 112%（2.12倍）
477円（6/13）