株価チャート
株価
6/6
- 前日 (6/5)
- 210
- 始値
- 213
- 高値
- 213
- 安値
- 205
- 終値 -1.43%
- 207
- 出来高 +75.83%
- 42,200
乖離率
- 株価（5日）
移動平均値 - -1.43%
210 - 株価（25日）
移動平均値 - -1.43%
210 - 出来高（5日）
移動平均値 - +9.78%
38,440
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 | 213 | 213 | 205 | 207 | -1.43% | 42,200 | 33億6276万 | -1.43% | 16.81 | 2.48 |
| 06/05 | 213 | 215 | 210 | 210 | -1.41% | 24,000 | 34億1149万 | +0.48% | 17.06 | 2.51 |
| 06/04 | 214 | 216 | 209 | 213 | +1.43% | 32,300 | 34億6023万 | +2.4% | 17.3 | 2.55 |
| 06/03 | 211 | 214 | 207 | 210 | -0.47% | 59,100 | 34億1149万 | +1.45% | 17.06 | 2.51 |
| 06/02 | 214 | 214 | 211 | 211 | -0.94% | 34,600 | 34億2774万 | +2.43% | 17.14 | 2.52 |
| 05/30 | 214 | 216 | 213 | 213 | -0.47% | 28,800 | 34億6023万 | +4.41% | 17.3 | 2.55 |
| 05/29 | 218 | 220 | 213 | 214 | -1.38% | 52,400 | 34億7647万 | +5.42% | 17.38 | 2.56 |
| 05/28 | 217 | 220 | 214 | 217 | +0.93% | 77,600 | 35億2521万 | +7.43% | 17.63 | 2.59 |
| 05/27 | 215 | 217 | 213 | 215 | 0% | 29,000 | 34億9272万 | +7.5% | 17.46 | 2.57 |
| 05/26 | 217 | 217 | 212 | 215 | -0.92% | 49,800 | 34億9272万 | +8.04% | 17.46 | 2.57 |
| 05/23 | 211 | 217 | 209 | 217 | +3.83% | 67,900 | 35億2521万 | +10.15% | 17.63 | 2.59 |
| 05/22 | 210 | 216 | 209 | 209 | 0% | 61,600 | 33億9525万 | +6.63% | 16.98 | 2.5 |
| 05/21 | 215 | 224 | 204 | 209 | -1.88% | 633,300 | 33億9525万 | +7.73% | 16.98 | 2.5 |
| 05/20 | 208 | 214 | 208 | 213 | +2.9% | 62,000 | 34億6023万 | +10.36% | 17.3 | 2.55 |
| 05/19 | 213 | 213 | 206 | 207 | -1.43% | 66,100 | 33億6276万 | +7.81% | 16.81 | 2.48 |
| 05/16 | 213 | 220 | 208 | 210 | -2.33% | 246,600 | 34億1149万 | +10.53% | 17.06 | 2.51 |
| 05/15 | 230 | 240 | 213 | 215 | -3.15% | 857,700 | 34億9272万 | +14.36% | 17.46 | 2.57 |
| 05/14 | 199 | 279 | 199 | 222 | +7.25% | 2,624,200 | 36億644万 | +19.35% | 18.03 | 2.65 |
| 05/13 | 197 | 207 | 197 | 207 | +5.08% | 31,800 | 33億6276万 | +11.89% | 16.81 | 2.48 |
| 05/12 | 197 | 201 | 196 | 197 | -0.51% | 14,100 | 32億30万 | +7.07% | 16 | 2.36 |
| 05/09 | 203 | 204 | 196 | 198 | -1% | 26,000 | 32億1655万 | +7.03% | 16.08 | 2.37 |
| 05/08 | 205 | 206 | 198 | 200 | -2.91% | 18,200 | 32億4904万 | +8.11% | 16.25 | 2.39 |
| 05/07 | 213 | 213 | 206 | 206 | -1.9% | 36,200 | 33億4651万 | +10.75% | 16.73 | 2.46 |
| 05/02 | 197 | 214 | 196 | 210 | +6.6% | 161,300 | 34億1149万 | +12.9% | 17.06 | 2.51 |
| 05/01 | 188 | 197 | 188 | 197 | +3.14% | 73,200 | 32億30万 | +5.91% | 16 | 2.36 |
| 04/30 | 184 | 191 | 184 | 191 | +3.8% | 44,400 | 31億283万 | +2.69% | 15.51 | 2.28 |
| 04/28 | 184 | 185 | 181 | 184 | +1.1% | 10,900 | 29億8912万 | -1.6% | 14.95 | 2.2 |
| 04/25 | 184 | 184 | 180 | 182 | +0.55% | 8,900 | 29億5663万 | -3.19% | 14.78 | 2.18 |
| 04/24 | 180 | 182 | 179 | 181 | 0% | 4,300 | 29億4038万 | -4.23% | 14.7 | 2.16 |
| 04/23 | 181 | 181 | 177 | 181 | +2.26% | 15,100 | 29億4038万 | -4.74% | 14.7 | 2.16 |
| 04/22 | 178 | 185 | 172 | 177 | -0.56% | 207,300 | 28億7540万 | -7.33% | 14.38 | 2.12 |
| 04/21 | 181 | 193 | 175 | 178 | -1.11% | 632,700 | 28億9165万 | -7.77% | 14.46 | 2.13 |
| 04/18 | 181 | 181 | 178 | 180 | -0.55% | 17,100 | 29億2414万 | -7.22% | 14.62 | 2.15 |
| 04/17 | 175 | 182 | 175 | 181 | +2.26% | 12,500 | 29億4038万 | -7.18% | 14.7 | 2.16 |
| 04/16 | 179 | 182 | 176 | 177 | -0.56% | 27,500 | 28億7540万 | -9.69% | 14.38 | 2.12 |
| 04/15 | 183 | 195 | 178 | 178 | -1.11% | 438,900 | 28億9165万 | -10.1% | 14.46 | 2.13 |
| 04/14 | 179 | 182 | 176 | 180 | +1.69% | 19,600 | 29億2414万 | -9.55% | 14.62 | 2.15 |
| 04/11 | 168 | 177 | 168 | 177 | +2.91% | 11,700 | 28億7540万 | -11.5% | 14.38 | 2.12 |
| 04/10 | 170 | 174 | 166 | 172 | +6.17% | 61,600 | 27億9417万 | -14.85% | 13.97 | 2.06 |
| 04/09 | 165 | 166 | 161 | 162 | -2.99% | 35,000 | 26億3172万 | -20.2% | 13.16 | 1.94 |
| 04/08 | 174 | 174 | 165 | 167 | +5.03% | 40,100 | 27億1295万 | -18.54% | 13.56 | 2 |
| 04/07 | 162 | 186 | 154 | 159 | -17.19% | 188,900 | 25億8299万 | -23.19% | 12.91 | 1.9 |
| 04/04 | 199 | 200 | 171 | 192 | -4.48% | 89,700 | 31億1908万 | -8.13% | 15.6 | 2.3 |
| 04/03 | 195 | 204 | 190 | 201 | -3.37% | 49,400 | 32億6529万 | -4.29% | 16.33 | 2.4 |
| 04/02 | 208 | 209 | 206 | 208 | +0.48% | 6,700 | 33億7900万 | -1.42% | 16.89 | 2.49 |
| 04/01 | 210 | 210 | 207 | 207 | -1.43% | 4,400 | 33億6276万 | -1.9% | 16.81 | 2.48 |
| 03/31 | 209 | 210 | 204 | 210 | +0.48% | 18,100 | 34億1149万 | -0.94% | 19.38 | 2.51 |
| 03/28 | 209 | 211 | 208 | 209 | +0.97% | 16,400 | 33億9525万 | -1.42% | 19.29 | 2.5 |
| 03/27 | 212 | 228 | 206 | 207 | -1.9% | 1,795,500 | 33億6276万 | -2.82% | 19.11 | 2.48 |
| 03/26 | 211 | 213 | 211 | 211 | 0% | 5,100 | 34億2774万 | -1.4% | 19.48 | 2.52 |
| 03/25 | 212 | 212 | 210 | 211 | +0.48% | 5,400 | 34億2774万 | -1.4% | 19.48 | 2.52 |
| 03/24 | 212 | 213 | 210 | 210 | -0.47% | 6,400 | 34億1149万 | -2.33% | 19.38 | 2.51 |
| 03/21 | 208 | 212 | 208 | 211 | +0.48% | 11,600 | 34億2774万 | -1.86% | 19.48 | 2.52 |
| 03/19 | 211 | 213 | 208 | 210 | -0.94% | 25,600 | 34億1149万 | -2.78% | 19.38 | 2.51 |
| 03/18 | 211 | 212 | 209 | 212 | +1.44% | 8,500 | 34億4398万 | -2.3% | 19.57 | 2.54 |
| 03/17 | 209 | 211 | 207 | 209 | 0% | 8,500 | 33億9525万 | -3.69% | 19.29 | 2.5 |
| 03/14 | 209 | 211 | 209 | 209 | 0% | 8,100 | 33億9525万 | -4.13% | 19.29 | 2.5 |
| 03/13 | 210 | 211 | 209 | 209 | -0.95% | 5,200 | 33億9525万 | -4.57% | 19.29 | 2.5 |
| 03/12 | 211 | 211 | 210 | 211 | +0.48% | 3,000 | 34億2774万 | -3.65% | 19.48 | 2.52 |
| 03/11 | 208 | 211 | 205 | 210 | -0.47% | 15,700 | 34億1149万 | -4.55% | 19.38 | 2.51 |
| 03/10 | 210 | 211 | 207 | 211 | +0.48% | 4,300 | 34億2774万 | -4.52% | 19.48 | 2.52 |
| 03/07 | 213 | 213 | 210 | 210 | -1.41% | 7,600 | 34億1149万 | -5.41% | 19.38 | 2.51 |
| 03/06 | 213 | 213 | 211 | 213 | +0.47% | 5,400 | 34億6023万 | -4.48% | 19.66 | 2.55 |
| 03/05 | 211 | 213 | 210 | 212 | -0.47% | 9,600 | 34億4398万 | -4.93% | 19.57 | 2.54 |
| 03/04 | 212 | 213 | 211 | 213 | 0% | 10,800 | 34億6023万 | -4.91% | 19.66 | 2.55 |
| 03/03 | 212 | 213 | 211 | 213 | 0% | 6,100 | 34億6023万 | -5.33% | 19.66 | 2.55 |
| 02/28 | 210 | 213 | 210 | 213 | 0% | 9,100 | 34億6023万 | -5.33% | 19.66 | 2.55 |
| 02/27 | 212 | 214 | 211 | 213 | -1.39% | 26,400 | 34億6023万 | -5.75% | 19.66 | 2.55 |
| 02/26 | 220 | 220 | 216 | 216 | -2.26% | 12,100 | 35億896万 | -4.85% | 19.94 | 2.58 |
| 02/25 | 218 | 221 | 217 | 221 | -0.9% | 7,200 | 35億9019万 | -2.64% | 20.4 | 2.64 |
| 02/21 | 219 | 223 | 219 | 223 | +1.83% | 10,800 | 36億2268万 | -2.19% | 20.58 | 2.67 |
| 02/20 | 224 | 224 | 219 | 219 | -1.79% | 14,600 | 35億5770万 | -3.95% | 20.21 | 2.62 |
| 02/19 | 222 | 224 | 219 | 223 | -0.89% | 7,500 | 36億2268万 | -2.19% | 20.58 | 2.67 |
| 02/18 | 223 | 225 | 220 | 225 | +0.9% | 25,500 | 36億5517万 | -1.32% | 20.77 | 2.69 |
| 02/17 | 225 | 225 | 221 | 223 | -0.89% | 8,100 | 36億2268万 | -2.62% | 20.58 | 2.67 |
| 02/14 | 226 | 227 | 222 | 225 | -1.75% | 34,000 | 36億5517万 | -1.75% | 20.77 | 2.69 |
| 02/13 | 227 | 239 | 223 | 229 | +1.78% | 47,000 | 37億2015万 | 0% | 21.14 | 2.74 |
| 02/12 | 226 | 227 | 224 | 225 | -0.88% | 17,200 | 36億5517万 | -1.75% | 20.77 | 2.69 |
| 02/10 | 227 | 228 | 226 | 227 | 0% | 10,600 | 36億8766万 | -0.87% | 20.95 | 2.71 |
| 02/07 | 230 | 232 | 227 | 227 | -1.3% | 19,200 | 36億8766万 | -1.3% | 20.95 | 2.71 |
| 02/06 | 228 | 230 | 227 | 230 | +1.32% | 17,000 | 37億3640万 | +0.44% | 21.23 | 2.75 |
| 02/05 | 229 | 229 | 227 | 227 | -0.44% | 8,400 | 36億8766万 | -0.87% | 20.95 | 2.71 |
| 02/04 | 228 | 229 | 228 | 228 | +0.44% | 2,700 | 37億391万 | -0.44% | 21.04 | 2.73 |
| 02/03 | 230 | 230 | 227 | 227 | -1.3% | 6,000 | 36億8766万 | -0.44% | 20.95 | 2.71 |
| 01/31 | 228 | 230 | 228 | 230 | 0% | 2,800 | 37億3640万 | +0.88% | 21.23 | 2.75 |
| 01/30 | 230 | 232 | 227 | 230 | -0.43% | 8,600 | 37億3640万 | +0.88% | 21.23 | 2.75 |
| 01/29 | 232 | 232 | 229 | 231 | 0% | 5,500 | 37億5264万 | +1.32% | 21.32 | 2.76 |
| 01/28 | 228 | 231 | 228 | 231 | +0.43% | 5,900 | 37億5264万 | +1.76% | 21.32 | 2.76 |
| 01/27 | 229 | 232 | 225 | 230 | 0% | 24,000 | 37億3640万 | +1.32% | 21.23 | 2.75 |
| 01/24 | 231 | 231 | 229 | 230 | -0.43% | 7,800 | 37億3640万 | +1.32% | 21.23 | 2.75 |
| 01/23 | 230 | 231 | 226 | 231 | 0% | 8,600 | 37億5264万 | +1.76% | 21.32 | 2.76 |
| 01/22 | 230 | 231 | 228 | 231 | 0% | 9,800 | 37億5264万 | +1.76% | 21.32 | 2.76 |
| 01/21 | 229 | 232 | 225 | 231 | +0.43% | 5,500 | 37億5264万 | +1.76% | 21.32 | 2.76 |
| 01/20 | 227 | 230 | 225 | 230 | +1.32% | 4,300 | 37億3640万 | +1.32% | 21.23 | 2.75 |
| 01/17 | 227 | 227 | 225 | 227 | -0.44% | 1,900 | 36億8766万 | 0% | 20.95 | 2.71 |
| 01/16 | 228 | 228 | 225 | 228 | +0.44% | 3,000 | 37億391万 | +0.44% | 21.04 | 2.73 |
| 01/15 | 228 | 229 | 226 | 227 | -0.87% | 10,500 | 36億8766万 | 0% | 20.95 | 2.71 |
| 01/14 | 233 | 233 | 228 | 229 | -1.72% | 1,400 | 37億2015万 | +0.88% | 21.14 | 2.74 |
| 01/10 | 231 | 235 | 231 | 233 | -0.43% | 8,900 | 37億8513万 | +2.64% | 21.51 | 2.79 |
| 01/09 | 228 | 234 | 228 | 234 | +1.74% | 9,800 | 38億138万 | +3.54% | 21.6 | 2.8 |
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 3月期 | 1,123 1/6 | 400 3/23 | 9,534,600 12/30 | 174億1222万 | 62億204万 | +69.18% 4/16 | -43.98% 3/23 |
| 2021年 3月期 | 1,638 9/2 | 507 4/1 | 1,735,100 8/19 | 253億9735万 | 78億6108万 | +54.28% 8/24 | -20.85% 11/25 |
| 2022年 3月期 | 751 4/28 | 221 3/9 | 440,700 5/14 | 117億5315万 | 34億7868万 | +63.38% 4/6 | -20.72% 5/14 |
| 2023年 3月期 | 454 4/6 | 208 12/21 | 8,168,000 6/7 | 71億4829万 | 32億7880万 | +26.85% 6/7 | -23.01% 5/16 |
| 2024年 3月期 | 396 4/19 | 226 12/27 | 1,996,100 4/19 | 62億5026万 | 35億8416万 | +18.14% 2/27 | -11.08% 7/28 |
| 2025年 3月期 | 329 5/14 | 150 8/6 | 1,795,500 3/27 | 53億4468万 | 24億3678万 | +14.33% 11/5 | -36.68% 8/6 |
| 最新 | 207 2025/6/6 | 42,200 | 33億6276万 | -1.43% 210 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/06/06 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
150円（2024/08/06） - 38%（1.38倍）
207円（6/6）