株価チャート
株価
6/6
- 前日 (6/5)
- 777
- 始値
- 779
- 高値
- 784
- 安値
- 776
- 終値 +0.26%
- 779
- 出来高 +277.78%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +0.13%
778 - 株価（25日）
移動平均値 - -0.26%
781 - 出来高（5日）
移動平均値 - +72.59%
3,940
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 | 779 | 784 | 776 | 779 | +0.26% | 6,800 | 117億8097万 | -0.26% | 10.47 | 1.78 |
| 06/05 | 780 | 780 | 777 | 777 | 0% | 1,800 | 117億5072万 | -0.64% | 10.44 | 1.77 |
| 06/04 | 779 | 782 | 777 | 777 | -0.13% | 3,200 | 117億5072万 | -0.77% | 10.44 | 1.77 |
| 06/03 | 778 | 785 | 778 | 778 | +0.13% | 4,300 | 117億6584万 | -0.77% | 10.46 | 1.77 |
| 06/02 | 777 | 783 | 777 | 777 | +0.13% | 3,600 | 117億5072万 | -1.02% | 10.44 | 1.77 |
| 05/30 | 778 | 781 | 775 | 776 | -0.51% | 9,000 | 117億3560万 | -1.15% | 10.43 | 1.77 |
| 05/29 | 777 | 780 | 777 | 780 | +0.52% | 7,100 | 117億9609万 | -0.76% | 10.48 | 1.78 |
| 05/28 | 777 | 779 | 776 | 776 | -0.13% | 5,700 | 117億3560万 | -1.27% | 10.43 | 1.77 |
| 05/27 | 777 | 780 | 776 | 777 | 0% | 7,900 | 117億5072万 | -1.15% | 10.44 | 1.77 |
| 05/26 | 778 | 782 | 777 | 777 | 0% | 9,900 | 117億5072万 | -1.15% | 10.44 | 1.77 |
| 05/23 | 780 | 780 | 776 | 777 | -0.77% | 6,000 | 117億5072万 | -1.27% | 10.44 | 1.77 |
| 05/22 | 776 | 783 | 773 | 783 | +0.9% | 11,800 | 118億4146万 | -0.51% | 10.52 | 1.79 |
| 05/21 | 798 | 799 | 776 | 776 | -1.02% | 17,600 | 117億3560万 | -1.4% | 10.43 | 1.77 |
| 05/20 | 786 | 818 | 784 | 784 | +0.64% | 100,500 | 118億5658万 | -0.38% | 10.54 | 1.79 |
| 05/19 | 776 | 779 | 774 | 779 | +0.39% | 8,300 | 117億8097万 | -1.02% | 10.47 | 1.78 |
| 05/16 | 773 | 777 | 773 | 776 | +0.13% | 3,800 | 117億3560万 | -1.27% | 10.43 | 1.77 |
| 05/15 | 777 | 777 | 772 | 775 | +0.26% | 4,700 | 117億2048万 | -1.4% | 10.42 | 1.77 |
| 05/14 | 778 | 778 | 773 | 773 | -0.64% | 9,000 | 116億9023万 | -1.53% | 10.39 | 1.76 |
| 05/13 | 787 | 787 | 770 | 778 | -0.51% | 19,900 | 117億6584万 | -0.89% | 10.46 | 1.77 |
| 05/12 | 787 | 787 | 782 | 782 | -0.76% | 13,400 | 118億2634万 | -0.51% | 10.51 | 1.78 |
| 05/09 | 790 | 793 | 783 | 788 | -2.84% | 29,600 | 119億1708万 | +0.13% | 10.59 | 1.8 |
| 05/08 | 798 | 815 | 795 | 811 | +2.66% | 26,700 | 122億6491万 | +2.92% | 10.9 | 1.85 |
| 05/07 | 791 | 796 | 787 | 790 | -0.63% | 15,100 | 119億4732万 | +0.25% | 10.62 | 1.8 |
| 05/02 | 792 | 795 | 792 | 795 | +0.38% | 1,200 | 120億2294万 | +0.76% | 10.69 | 1.81 |
| 05/01 | 795 | 799 | 791 | 792 | -1.61% | 6,800 | 119億7757万 | +0.13% | 10.65 | 1.81 |
| 04/30 | 800 | 805 | 796 | 805 | +0.63% | 7,400 | 121億7417万 | +1.51% | 10.82 | 1.84 |
| 04/28 | 799 | 801 | 794 | 800 | +0.38% | 7,700 | 120億9856万 | +0.63% | 10.75 | 1.82 |
| 04/25 | 794 | 797 | 793 | 797 | +0.63% | 3,500 | 120億5319万 | 0% | 10.71 | 1.82 |
| 04/24 | 790 | 794 | 790 | 792 | -0.13% | 1,300 | 119億7757万 | -0.88% | 10.65 | 1.81 |
| 04/23 | 790 | 793 | 790 | 793 | +1.02% | 2,000 | 119億9269万 | -1% | 10.66 | 1.81 |
| 04/22 | 784 | 785 | 782 | 785 | +0.51% | 3,000 | 118億7171万 | -2.24% | 10.55 | 1.79 |
| 04/21 | 786 | 786 | 780 | 781 | -0.51% | 7,100 | 118億1121万 | -2.86% | 10.5 | 1.78 |
| 04/18 | 784 | 785 | 781 | 785 | +0.13% | 12,700 | 118億7171万 | -2.61% | 10.55 | 1.79 |
| 04/17 | 784 | 784 | 777 | 784 | 0% | 3,600 | 118億5658万 | -2.85% | 10.54 | 1.79 |
| 04/16 | 780 | 784 | 777 | 784 | +0.51% | 7,700 | 118億5658万 | -3.09% | 10.54 | 1.79 |
| 04/15 | 781 | 783 | 777 | 780 | +0.13% | 10,300 | 117億9609万 | -3.7% | 10.48 | 1.78 |
| 04/14 | 789 | 790 | 776 | 779 | -0.13% | 14,900 | 117億8097万 | -4.06% | 10.47 | 1.78 |
| 04/11 | 785 | 786 | 778 | 780 | -1.02% | 20,700 | 117億9609万 | -4.18% | 10.48 | 1.78 |
| 04/10 | 783 | 798 | 767 | 788 | +2.6% | 21,900 | 119億1708万 | -3.43% | 10.59 | 1.8 |
| 04/09 | 778 | 778 | 753 | 768 | -0.78% | 28,700 | 116億1461万 | -6% | 10.32 | 1.75 |
| 04/08 | 777 | 789 | 763 | 774 | +3.48% | 19,000 | 117億535万 | -5.61% | 10.4 | 1.77 |
| 04/07 | 740 | 762 | 730 | 748 | -3.73% | 69,900 | 113億1215万 | -9% | 10.05 | 1.71 |
| 04/04 | 795 | 802 | 772 | 777 | -2.75% | 71,600 | 117億5072万 | -5.82% | 10.44 | 1.77 |
| 04/03 | 801 | 803 | 795 | 799 | -0.87% | 26,500 | 120億8343万 | -3.27% | 10.74 | 1.82 |
| 04/02 | 811 | 811 | 804 | 806 | -0.62% | 10,100 | 121億8929万 | -2.54% | 10.83 | 1.84 |
| 04/01 | 810 | 811 | 807 | 811 | +0.12% | 4,000 | 122億6491万 | -2.05% | 10.9 | 1.85 |
| 03/31 | 808 | 810 | 804 | 810 | -0.49% | 10,300 | 122億4979万 | -2.29% | 10.54 | 1.85 |
| 03/28 | 804 | 820 | 804 | 814 | -3.9% | 20,900 | 123億1028万 | -1.81% | 10.66 | 1.87 |
| 03/27 | 847 | 849 | 844 | 847 | -0.35% | 17,400 | 128億935万 | +2.05% | 11.09 | 1.95 |
| 03/26 | 850 | 850 | 845 | 850 | 0% | 5,300 | 128億5472万 | +2.53% | 11.13 | 1.95 |
| 03/25 | 848 | 850 | 843 | 850 | +0.59% | 8,000 | 128億5472万 | +2.66% | 11.13 | 1.95 |
| 03/24 | 845 | 850 | 840 | 845 | +0.24% | 17,700 | 127億7910万 | +2.18% | 11.07 | 1.94 |
| 03/21 | 840 | 844 | 839 | 843 | +0.36% | 14,900 | 127億4885万 | +2.06% | 11.04 | 1.94 |
| 03/19 | 831 | 840 | 831 | 840 | +0.48% | 9,800 | 127億348万 | +1.94% | 11 | 1.93 |
| 03/18 | 830 | 836 | 829 | 836 | +0.97% | 11,900 | 126億4299万 | +1.58% | 10.95 | 1.92 |
| 03/17 | 832 | 832 | 823 | 828 | +0.73% | 13,900 | 125億2200万 | +0.73% | 10.84 | 1.9 |
| 03/14 | 822 | 826 | 822 | 822 | +0.24% | 11,800 | 124億3127万 | +0.12% | 10.77 | 1.89 |
| 03/13 | 824 | 824 | 820 | 820 | -0.49% | 9,200 | 124億102万 | -0.12% | 10.74 | 1.88 |
| 03/12 | 819 | 824 | 819 | 824 | +0.73% | 3,900 | 124億6151万 | +0.49% | 10.79 | 1.89 |
| 03/11 | 824 | 824 | 818 | 818 | -0.73% | 19,100 | 123億7077万 | -0.12% | 10.71 | 1.88 |
| 03/10 | 825 | 827 | 823 | 824 | 0% | 4,800 | 124億6151万 | +0.61% | 10.79 | 1.89 |
| 03/07 | 826 | 827 | 824 | 824 | -0.6% | 6,800 | 124億6151万 | +0.73% | 10.79 | 1.89 |
| 03/06 | 825 | 830 | 822 | 829 | +0.48% | 11,300 | 125億3713万 | +1.47% | 10.86 | 1.9 |
| 03/05 | 828 | 829 | 823 | 825 | -0.36% | 5,500 | 124億7664万 | +0.98% | 10.81 | 1.89 |
| 03/04 | 824 | 828 | 823 | 828 | +0.36% | 8,300 | 125億2200万 | +1.47% | 10.84 | 1.9 |
| 03/03 | 825 | 827 | 824 | 825 | +0.49% | 7,700 | 124億7664万 | +1.23% | 10.81 | 1.89 |
| 02/28 | 820 | 823 | 818 | 821 | 0% | 6,200 | 124億1614万 | +0.86% | 10.75 | 1.89 |
| 02/27 | 822 | 823 | 820 | 821 | -0.12% | 3,700 | 124億1614万 | +0.86% | 10.75 | 1.89 |
| 02/26 | 824 | 824 | 821 | 822 | -0.24% | 2,700 | 124億3127万 | +0.98% | 10.77 | 1.89 |
| 02/25 | 826 | 827 | 822 | 824 | -0.24% | 8,300 | 124億6151万 | +1.35% | 10.79 | 1.89 |
| 02/21 | 826 | 826 | 822 | 826 | +0.36% | 2,600 | 124億9176万 | +1.6% | 10.82 | 1.9 |
| 02/20 | 830 | 833 | 823 | 823 | -0.6% | 8,800 | 124億4639万 | +1.35% | 10.78 | 1.89 |
| 02/19 | 832 | 833 | 825 | 828 | -0.36% | 10,400 | 125億2200万 | +1.97% | 10.84 | 1.9 |
| 02/18 | 834 | 834 | 821 | 831 | +0.36% | 6,000 | 125億6737万 | +2.34% | 10.88 | 1.91 |
| 02/17 | 820 | 839 | 816 | 828 | +0.98% | 22,300 | 125億2200万 | +1.97% | 10.84 | 1.9 |
| 02/14 | 819 | 822 | 816 | 820 | +0.61% | 14,900 | 124億102万 | +0.99% | 10.74 | 1.88 |
| 02/13 | 810 | 815 | 806 | 815 | +0.99% | 15,500 | 123億2540万 | +0.37% | 10.67 | 1.87 |
| 02/12 | 804 | 809 | 804 | 807 | +0.62% | 17,800 | 122億442万 | -0.74% | 10.57 | 1.85 |
| 02/10 | 815 | 819 | 788 | 802 | -1.47% | 111,500 | 121億2880万 | -1.47% | 10.5 | 1.84 |
| 02/07 | 806 | 814 | 800 | 814 | +0.62% | 49,200 | 123億1028万 | 0% | 10.66 | 1.87 |
| 02/06 | 820 | 825 | 799 | 809 | +0.12% | 98,400 | 122億3466万 | -0.61% | 10.6 | 1.86 |
| 02/05 | 811 | 811 | 800 | 808 | 0% | 62,700 | 122億1954万 | -0.74% | 10.58 | 1.86 |
| 02/04 | 807 | 810 | 800 | 808 | +1% | 21,200 | 122億1954万 | -0.74% | 10.58 | 1.86 |
| 02/03 | 805 | 807 | 800 | 800 | -0.25% | 38,700 | 120億9856万 | -1.72% | 10.48 | 1.84 |
| 01/31 | 807 | 812 | 802 | 802 | -0.5% | 34,700 | 121億2880万 | -1.6% | 10.5 | 1.84 |
| 01/30 | 807 | 807 | 802 | 806 | -0.74% | 21,400 | 121億8929万 | -1.35% | 10.56 | 1.85 |
| 01/29 | 814 | 814 | 802 | 812 | 0% | 17,800 | 122億8003万 | -0.85% | 10.64 | 1.87 |
| 01/28 | 810 | 812 | 803 | 812 | 0% | 19,900 | 122億8003万 | -0.98% | 10.64 | 1.87 |
| 01/27 | 815 | 815 | 806 | 812 | +0.62% | 9,600 | 122億8003万 | -0.98% | 10.64 | 1.87 |
| 01/24 | 807 | 810 | 800 | 807 | +0.75% | 23,200 | 122億442万 | -1.59% | 10.57 | 1.85 |
| 01/23 | 811 | 812 | 801 | 801 | -0.87% | 17,600 | 121億1368万 | -2.44% | 10.49 | 1.84 |
| 01/22 | 816 | 818 | 806 | 808 | -0.86% | 12,300 | 122億1954万 | -1.58% | 10.58 | 1.86 |
| 01/21 | 813 | 815 | 810 | 815 | +0.12% | 3,500 | 123億2540万 | -0.61% | 10.67 | 1.87 |
| 01/20 | 811 | 817 | 810 | 814 | +0.37% | 5,000 | 123億1028万 | -0.61% | 10.66 | 1.87 |
| 01/17 | 814 | 815 | 810 | 811 | -0.61% | 7,000 | 122億6491万 | -0.86% | 10.62 | 1.86 |
| 01/16 | 826 | 826 | 816 | 816 | -0.85% | 7,200 | 123億4053万 | 0% | 10.69 | 1.87 |
| 01/15 | 828 | 828 | 818 | 823 | +0.24% | 6,600 | 124億4639万 | +0.98% | 10.78 | 1.89 |
| 01/14 | 830 | 830 | 816 | 821 | -0.61% | 10,000 | 124億1614万 | +0.98% | 10.75 | 1.89 |
| 01/10 | 828 | 830 | 826 | 826 | -0.48% | 2,300 | 124億9176万 | +1.72% | 10.82 | 1.9 |
| 01/09 | 831 | 833 | 827 | 830 | -0.36% | 6,500 | 125億5225万 | +2.47% | 10.87 | 1.91 |
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 | 830 83,000 4/2 | 228 22,800 1/30 | 1,658,400 16,584 7/2 | - | - | +33.78% 6/29 | -30.73% 1/16 |
| 2009年 3月期 | 395 39,500 4/11 | 147 14,700 10/10 | 316,700 3,167 6/13 | - | - | +19.08% 3/30 | -44.64% 10/10 |
| 2010年 3月期 | 444 44,400 9/10 | 196 19,610 4/3 19,600 4/2 | 293,200 2,932 6/1 | - | - | +29.67% 6/1 | -20.46% 11/27 |
| 2011年 3月期 | 637 63,700 5/17 | 320 32,000 3/16 | 999,300 9,993 5/14 | 99億6395万 | 50億544万 | +45.59% 5/14 | -30.83% 3/15 |
| 2012年 3月期 | 542 54,200 5/20 | 293 29,250 11/24 | 1,007,600 10,076 5/20 | 84億7796万 | 45億7528万 | +20.51% 5/20 | -16.86% 11/15 |
| 2013年 3月期 | 379 37,900 7/19 | 283 28,280 5/17 | 144,500 1,445 7/19 | 59億2831万 | 44億2355万 | +8.82% 2/4 | -11.38% 5/16 |
| 2014年 3月期 | 624 1/7 | 309 6/7 | 2,464,700 3/14 | 98億5608万 | 48億3337万 | +45.64% 1/7 | -17.54% 2/4 |
| 2015年 3月期 | 419 4/1 | 305 10/17 10/15 他2件 | 2,366,800 10/31 | 66億1852万 | 48億1930万 | +21.29% 10/30 | -16.3% 5/19 |
| 2016年 3月期 | 359 8/13 | 187 2/12 | 2,326,200 8/19 | 56億7255万 | 28億2803万 | +8.26% 12/21 | -31.16% 8/25 |
| 2017年 3月期 | 379 10/17 | 200 8/31 4/8 | 55,273,300 10/12 | 57億3169万 | 30億2464万 | +67.77% 10/12 | -14.38% 4/14 |
| 2018年 3月期 | 422 10/5 | 223 4/17 | 6,990,200 4/17 | 63億8199万 | 33億7247万 | +25.35% 5/15 | -13.32% 11/15 |
| 2019年 3月期 | 743 3/7 | 321 4/25 4/12 | 1,251,200 2/5 | 112億3653万 | 48億5454万 | +27.87% 3/6 | -14.87% 12/20 |
| 2020年 3月期 | 1,900 1/9 1/8 他2件 | 509 3/23 | 1,778,900 8/6 | 287億3408万 | 76億9770万 | +36.01% 5/17 | -39.21% 3/19 |
| 2021年 3月期 | 1,430 12/1 | 590 4/6 | 1,501,500 4/23 | 216億2617万 | 89億2268万 | +39.34% 11/27 | -16.41% 7/31 |
| 2022年 3月期 | 1,320 4/30 | 845 3/11 | 781,500 8/6 | 199億6262万 | 127億7910万 | +16.26% 8/11 | -15.13% 5/17 |
| 2023年 3月期 | 1,057 2/28 | 766 6/17 | 525,300 8/24 | 159億8522万 | 115億8437万 | +14.26% 2/6 | -8.7% 6/20 |
| 2024年 3月期 | 1,135 4/17 | 718 10/24 | 322,700 5/11 | 171億6483万 | 108億5845万 | +9.53% 2/6 | -16.2% 8/21 |
| 2025年 3月期 | 898 5/9 | 720 8/6 | 111,500 2/10 | 135億8063万 | 108億8870万 | +8.34% 5/10 | -14.05% 8/5 |
| 最新 | 779 2025/6/6 | 6,800 | 117億8097万 | -0.26% 781 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -74%（0.26倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- 1176%（12.76倍）
- 2005/12/30 vs 2004/12/30
- -24%（0.76倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 79%（1.79倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 363%（4.63倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/06/06 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
67円（2003/03/17） - 1060%（11.6倍）
779円（6/6）