株価チャート
株価
6/12
- 前日 (6/11)
- 754
- 始値
- 763
- 高値
- 763
- 安値
- 751
- 終値 +0.13%
- 755
- 出来高 -18.46%
- 10,600
乖離率
- 株価（5日）
移動平均値 - -0.66%
760 - 株価（25日）
移動平均値 - +2.72%
735 - 出来高（5日）
移動平均値 - -46.89%
19,960
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 763 | 763 | 751 | 755 | +0.13% | 10,600 | 44億7958万 | +2.72% | 9.3 | 1.75 |
| 06/11 | 770 | 777 | 754 | 754 | -2.08% | 13,000 | 44億7364万 | +3.15% | 9.29 | 1.75 |
| 06/10 | 764 | 777 | 761 | 770 | +0.65% | 26,800 | 45億6857万 | +6.06% | 9.49 | 1.78 |
| 06/09 | 752 | 771 | 739 | 765 | +1.46% | 28,500 | 45億3891万 | +6.25% | 9.42 | 1.77 |
| 06/06 | 763 | 763 | 746 | 754 | -1.44% | 20,900 | 44億7364万 | +5.45% | 9.29 | 1.75 |
| 06/05 | 777 | 777 | 755 | 765 | -0.39% | 23,600 | 45億3891万 | +7.59% | 9.42 | 1.77 |
| 06/04 | 734 | 770 | 734 | 768 | +4.63% | 46,300 | 45億5671万 | +8.94% | 9.46 | 1.78 |
| 06/03 | 746 | 751 | 724 | 734 | -2.39% | 31,400 | 43億5498万 | +4.86% | 9.04 | 1.7 |
| 06/02 | 735 | 752 | 735 | 752 | +2.45% | 24,800 | 44億6178万 | +8.2% | 9.26 | 1.74 |
| 05/30 | 724 | 753 | 724 | 734 | +0.69% | 30,300 | 43億5498万 | +6.53% | 9.04 | 1.7 |
| 05/29 | 747 | 756 | 715 | 729 | -3.95% | 54,400 | 43億2531万 | +6.58% | 8.98 | 1.69 |
| 05/28 | 778 | 797 | 741 | 759 | -2.44% | 66,200 | 45億331万 | +11.78% | 9.35 | 1.76 |
| 05/27 | 801 | 805 | 778 | 778 | -1.89% | 34,000 | 46億1604万 | +15.6% | 9.59 | 1.8 |
| 05/26 | 763 | 805 | 763 | 793 | +3.39% | 59,300 | 47億504万 | +19.07% | 9.77 | 1.84 |
| 05/23 | 774 | 776 | 756 | 767 | +3.09% | 27,600 | 45億5077万 | +16.39% | 9.45 | 1.78 |
| 05/22 | 750 | 750 | 725 | 744 | -2.11% | 24,400 | 44億1431万 | +13.94% | 9.17 | 1.72 |
| 05/21 | 754 | 775 | 750 | 760 | +1.2% | 42,500 | 45億924万 | +17.47% | 9.36 | 1.76 |
| 05/20 | 753 | 753 | 728 | 751 | +0.13% | 56,400 | 44億5584万 | +17.16% | 9.25 | 1.74 |
| 05/19 | 670 | 768 | 670 | 750 | +11.11% | 253,600 | 44億4991万 | +18.11% | 9.24 | 1.74 |
| 05/16 | 672 | 675 | 666 | 675 | 0% | 12,400 | 40億492万 | +7.48% | 8.32 | 1.56 |
| 05/15 | 671 | 675 | 664 | 675 | +0.3% | 10,300 | 40億492万 | +8% | 8.32 | 1.56 |
| 05/14 | 684 | 684 | 655 | 673 | -3.03% | 60,600 | 39億9305万 | +8.55% | 8.29 | 1.56 |
| 05/13 | 660 | 694 | 656 | 694 | +7.6% | 59,600 | 41億1765万 | +12.48% | 8.55 | 1.61 |
| 05/12 | 645 | 648 | 639 | 645 | +0.78% | 9,600 | 38億2692万 | +4.88% | 7.95 | 1.49 |
| 05/09 | 641 | 642 | 634 | 640 | -0.16% | 6,400 | 37億9726万 | +4.07% | 7.88 | 1.48 |
| 05/08 | 634 | 641 | 631 | 641 | +1.1% | 12,300 | 38億319万 | +4.06% | 7.9 | 1.49 |
| 05/07 | 634 | 638 | 631 | 634 | +0.63% | 7,900 | 37億6166万 | +2.76% | 7.81 | 1.47 |
| 05/02 | 636 | 640 | 629 | 630 | -0.94% | 6,000 | 37億3792万 | +1.78% | 7.76 | 1.46 |
| 05/01 | 639 | 642 | 635 | 636 | -0.63% | 7,300 | 37億7352万 | +2.25% | 7.84 | 1.47 |
| 04/30 | 636 | 642 | 629 | 640 | +0.95% | 7,900 | 37億9726万 | +2.56% | 7.88 | 1.48 |
| 04/28 | 632 | 637 | 628 | 634 | +0.96% | 6,600 | 37億6166万 | +1.12% | 7.81 | 1.47 |
| 04/25 | 617 | 628 | 616 | 628 | +1.78% | 4,500 | 37億2606万 | -0.32% | 7.74 | 1.46 |
| 04/24 | 612 | 622 | 612 | 617 | +1.31% | 9,700 | 36億6079万 | -2.53% | 7.6 | 1.43 |
| 04/23 | 609 | 610 | 600 | 609 | +1.5% | 7,200 | 36億1333万 | -4.25% | 7.5 | 1.41 |
| 04/22 | 611 | 611 | 590 | 600 | -1.8% | 7,400 | 35億5993万 | -6.1% | 7.39 | 1.39 |
| 04/21 | 609 | 614 | 605 | 611 | +0.33% | 7,100 | 36億2483万 | -4.98% | 7.53 | 1.42 |
| 04/18 | 603 | 615 | 603 | 609 | +0.66% | 10,100 | 36億1296万 | -5.73% | 7.5 | 1.41 |
| 04/17 | 603 | 623 | 600 | 605 | +0.17% | 5,800 | 35億8923万 | -6.78% | 7.45 | 1.4 |
| 04/16 | 612 | 613 | 603 | 604 | -1.31% | 7,000 | 35億8330万 | -7.36% | 7.44 | 1.4 |
| 04/15 | 614 | 624 | 612 | 612 | 0% | 7,500 | 36億3076万 | -6.56% | 7.54 | 1.42 |
| 04/14 | 623 | 624 | 608 | 612 | +0.82% | 7,000 | 36億3076万 | -6.99% | 7.54 | 1.42 |
| 04/11 | 595 | 608 | 580 | 607 | +1% | 5,400 | 36億110万 | -8.03% | 7.48 | 1.41 |
| 04/10 | 617 | 617 | 599 | 601 | +3.8% | 10,000 | 35億6550万 | -9.35% | 7.4 | 1.39 |
| 04/09 | 570 | 584 | 566 | 579 | -2.53% | 10,500 | 34億3498万 | -13.06% | 7.13 | 1.34 |
| 04/08 | 574 | 598 | 574 | 594 | +9.19% | 18,700 | 35億2397万 | -11.34% | 7.32 | 1.38 |
| 04/07 | 530 | 570 | 518 | 544 | -8.72% | 55,100 | 32億2734万 | -19.41% | 6.7 | 1.26 |
| 04/04 | 631 | 651 | 581 | 596 | -7.74% | 91,000 | 35億3584万 | -12.35% | 7.34 | 1.38 |
| 04/03 | 634 | 649 | 626 | 646 | -1.82% | 33,500 | 38億3247万 | -5.56% | 7.96 | 1.5 |
| 04/02 | 664 | 666 | 656 | 658 | -0.6% | 8,900 | 39億366万 | -4.08% | 8.11 | 1.52 |
| 04/01 | 667 | 670 | 659 | 662 | -0.15% | 14,900 | 39億2739万 | -3.78% | 8.16 | 1.53 |
| 03/31 | 675 | 676 | 660 | 663 | -2.07% | 35,200 | 39億3332万 | -3.77% | 7.84 | 1.54 |
| 03/28 | 686 | 690 | 677 | 677 | -2.59% | 16,400 | 40億1638万 | -1.88% | 8.01 | 1.57 |
| 03/27 | 699 | 699 | 692 | 695 | -0.71% | 10,500 | 41億2317万 | +0.58% | 8.22 | 1.61 |
| 03/26 | 707 | 707 | 696 | 700 | -0.99% | 14,000 | 41億5283万 | +1.3% | 8.28 | 1.62 |
| 03/25 | 718 | 719 | 707 | 707 | -0.7% | 7,400 | 41億9436万 | +2.32% | 8.36 | 1.64 |
| 03/24 | 700 | 712 | 695 | 712 | +2.3% | 53,600 | 42億2402万 | +3.04% | 8.42 | 1.65 |
| 03/21 | 692 | 696 | 686 | 696 | +0.58% | 7,900 | 41億2876万 | +0.58% | 8.23 | 1.61 |
| 03/19 | 689 | 695 | 686 | 692 | +0.44% | 12,500 | 41億504万 | 0% | 8.19 | 1.6 |
| 03/18 | 696 | 696 | 685 | 689 | -1.01% | 12,700 | 40億8724万 | -0.58% | 8.15 | 1.6 |
| 03/17 | 695 | 696 | 690 | 696 | +0.14% | 5,800 | 41億2876万 | +0.58% | 8.23 | 1.61 |
| 03/14 | 684 | 695 | 681 | 695 | +1.46% | 5,000 | 41億2283万 | +0.58% | 8.22 | 1.61 |
| 03/13 | 677 | 686 | 677 | 685 | +1.63% | 5,600 | 40億6351万 | -0.72% | 8.1 | 1.59 |
| 03/12 | 678 | 681 | 674 | 674 | -0.88% | 3,300 | 39億9826万 | -2.18% | 7.97 | 1.56 |
| 03/11 | 678 | 680 | 670 | 680 | 0% | 9,900 | 40億3385万 | -1.16% | 8.04 | 1.58 |
| 03/10 | 675 | 684 | 675 | 680 | +0.29% | 4,500 | 40億3385万 | -1.16% | 8.04 | 1.58 |
| 03/07 | 676 | 680 | 676 | 678 | -0.44% | 3,400 | 40億2199万 | -1.31% | 8.02 | 1.57 |
| 03/06 | 678 | 687 | 676 | 681 | +0.44% | 6,800 | 40億3978万 | -0.87% | 8.06 | 1.58 |
| 03/05 | 681 | 683 | 675 | 678 | -0.73% | 13,000 | 40億2199万 | -1.31% | 8.02 | 1.57 |
| 03/04 | 686 | 695 | 683 | 683 | -1.87% | 9,100 | 40億5165万 | -0.44% | 8.08 | 1.58 |
| 03/03 | 697 | 697 | 686 | 696 | +0.58% | 9,000 | 41億2876万 | +1.61% | 8.23 | 1.61 |
| 02/28 | 697 | 697 | 675 | 692 | -0.72% | 14,000 | 41億504万 | +1.17% | 8.19 | 1.6 |
| 02/27 | 692 | 697 | 688 | 697 | +0.29% | 10,000 | 41億3470万 | +2.2% | 8.25 | 1.61 |
| 02/26 | 688 | 695 | 676 | 695 | +0.43% | 10,400 | 41億2283万 | +2.06% | 8.22 | 1.61 |
| 02/25 | 685 | 692 | 677 | 692 | +0.73% | 19,400 | 41億504万 | +1.76% | 8.19 | 1.6 |
| 02/21 | 691 | 695 | 685 | 687 | -0.58% | 9,200 | 40億7538万 | +1.18% | 8.13 | 1.59 |
| 02/20 | 701 | 704 | 682 | 691 | -1.29% | 15,000 | 40億9910万 | +1.92% | 8.17 | 1.6 |
| 02/19 | 702 | 707 | 699 | 700 | -0.14% | 10,000 | 41億5249万 | +3.4% | 8.28 | 1.62 |
| 02/18 | 706 | 710 | 700 | 701 | -0.99% | 10,800 | 41億5843万 | +3.7% | 8.29 | 1.62 |
| 02/17 | 707 | 715 | 701 | 708 | +1.58% | 14,100 | 41億9995万 | +4.89% | 8.38 | 1.64 |
| 02/14 | 714 | 724 | 697 | 697 | -3.99% | 26,200 | 41億3470万 | +3.41% | 8.25 | 1.61 |
| 02/13 | 710 | 739 | 689 | 726 | +0.97% | 106,000 | 43億673万 | +7.56% | 8.59 | 1.68 |
| 02/12 | 710 | 719 | 694 | 719 | +3.75% | 62,800 | 42億6520万 | +6.84% | 8.51 | 1.67 |
| 02/10 | 680 | 703 | 676 | 693 | +2.36% | 33,000 | 41億1097万 | +2.97% | 8.2 | 1.61 |
| 02/07 | 680 | 680 | 662 | 677 | +0.3% | 13,500 | 40億1605万 | +0.59% | 8.01 | 1.57 |
| 02/06 | 665 | 675 | 661 | 675 | +2.27% | 9,400 | 40億419万 | +0.3% | 7.99 | 1.56 |
| 02/05 | 667 | 669 | 660 | 660 | -1.2% | 8,400 | 39億1521万 | -1.93% | 7.81 | 1.53 |
| 02/04 | 657 | 668 | 657 | 668 | +1.67% | 6,100 | 39億6266万 | -0.74% | 7.9 | 1.55 |
| 02/03 | 665 | 665 | 657 | 657 | -1.35% | 13,900 | 38億9741万 | -2.38% | 7.77 | 1.52 |
| 01/31 | 668 | 668 | 660 | 666 | +0.91% | 9,300 | 39億5080万 | -1.19% | 7.88 | 1.54 |
| 01/30 | 675 | 682 | 660 | 660 | -2.37% | 20,700 | 39億1521万 | -2.08% | 7.81 | 1.53 |
| 01/29 | 675 | 681 | 667 | 676 | +0.9% | 16,100 | 40億1012万 | +0.3% | 8 | 1.57 |
| 01/28 | 667 | 670 | 665 | 670 | +0.45% | 5,200 | 39億7453万 | -0.59% | 7.93 | 1.55 |
| 01/27 | 665 | 668 | 658 | 667 | +1.37% | 8,000 | 39億5673万 | -1.04% | 7.89 | 1.55 |
| 01/24 | 658 | 670 | 658 | 658 | +0.15% | 12,000 | 39億334万 | -2.37% | 7.78 | 1.52 |
| 01/23 | 657 | 661 | 655 | 657 | -0.61% | 14,500 | 38億9741万 | -2.67% | 7.77 | 1.52 |
| 01/22 | 657 | 666 | 657 | 661 | 0% | 7,700 | 39億2114万 | -2.22% | 7.82 | 1.53 |
| 01/21 | 661 | 670 | 661 | 661 | -1.49% | 7,100 | 39億2114万 | -2.36% | 7.82 | 1.53 |
| 01/20 | 666 | 674 | 660 | 671 | +1.05% | 12,200 | 39億8046万 | -1.18% | 7.94 | 1.55 |
| 01/17 | 665 | 671 | 661 | 664 | -0.15% | 6,600 | 39億3894万 | -2.5% | 7.86 | 1.54 |
| 01/16 | 673 | 673 | 665 | 665 | -0.45% | 6,200 | 39億4487万 | -2.49% | 7.87 | 1.54 |
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 | |
| 2019年 3月期 | 1,655 4,965 6/21 | 589 1,767 12/25 | 3,824,100 1,274,700 6/22 | 89億721万 | 32億4933万 | +38.94% 9/12 | -27.77% 12/25 |
| 2020年 3月期 | 807 4/10 | 353 3/13 | 175,800 12/2 | 45億3797万 | 20億3880万 | +31.75% 4/16 | -38.21% 3/13 |
| 2021年 3月期 | 1,629 10/21 | 401 4/3 | 1,113,700 10/19 | 95億2818万 | 23億1603万 | +46.78% 10/20 | -15.33% 12/22 |
| 2022年 3月期 | 948 9/30 | 462 2/25 | 284,000 9/30 | 56億1650万 | 27億3826万 | +28.49% 9/30 | -16.05% 12/6 |
| 2023年 3月期 | 643 4/4 | 460 6/20 | 203,000 4/4 | 38億1104万 | 27億2641万 | +10.86% 2/22 | -7.92% 5/12 |
| 2024年 3月期 | 540 7/5 | 438 11/15 | 95,800 11/15 | 32億218万 | 25億9733万 | +9.43% 7/5 | -11.19% 2/15 |
| 2025年 3月期 | 921 7/23 | 469 4/8 | 12,390,400 7/22 | 54億6350万 | 27億8189万 | +31.79% 7/19 | -23.43% 8/5 |
| 最新 | 755 2025/6/12 | 10,600 | 44億7958万 | +2.72% 735 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/06/12 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
353円（2020/03/13） - 114%（2.14倍）
755円（6/12）