株価チャート
株価
6/2
- 前日 (5/30)
- 112
- 始値
- 112
- 高値
- 114
- 安値
- 111
- 終値 ±0%
- 112
- 出来高 -26.04%
- 676,800
乖離率
- 株価（5日）
移動平均値 - +2.75%
109 - 株価（25日）
移動平均値 - +8.74%
103 - 出来高（5日）
移動平均値 - +0.33%
674,580
2024/12/30～2025/06/02
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 | ||||||||||
| 06/02 | 112 | 114 | 111 | 112 | 0% | 676,800 | 41億5047万 | +8.74% | - | 1.89 |
| 05/30 | 108 | 113 | 108 | 112 | +3.7% | 915,100 | 41億5047万 | +8.74% | - | 1.89 |
| 05/29 | 107 | 110 | 106 | 108 | +1.89% | 509,700 | 40億224万 | +4.85% | - | 1.82 |
| 05/28 | 106 | 110 | 106 | 106 | +0.95% | 817,800 | 39億2812万 | +3.92% | - | 1.79 |
| 05/27 | 104 | 106 | 104 | 105 | +0.96% | 453,500 | 38億9106万 | +2.94% | - | 1.77 |
| 05/26 | 104 | 105 | 103 | 104 | 0% | 401,700 | 38億5401万 | +1.96% | - | 1.75 |
| 05/23 | 108 | 108 | 104 | 104 | -3.7% | 949,300 | 38億5401万 | +1.96% | - | 1.75 |
| 05/22 | 108 | 110 | 106 | 108 | 0% | 892,500 | 40億224万 | +5.88% | - | 1.82 |
| 05/21 | 110 | 117 | 108 | 108 | -2.7% | 2,606,200 | 37億5092万 | +6.93% | - | 1.82 |
| 05/20 | 121 | 126 | 111 | 111 | +4.72% | 10,516,500 | 38億5511万 | +9.9% | - | 1.87 |
| 05/19 | 104 | 107 | 104 | 106 | +1.92% | 406,600 | 36億8146万 | +4.95% | - | 1.79 |
| 05/16 | 102 | 107 | 101 | 104 | +4% | 855,300 | 36億1200万 | +4% | - | 1.75 |
| 05/15 | 100 | 102 | 99 | 100 | -2.91% | 541,400 | 34億7308万 | 0% | - | 1.69 |
| 05/14 | 100 | 103 | 100 | 103 | +3% | 446,700 | 35億7727万 | +4.04% | - | 1.74 |
| 05/13 | 101 | 102 | 100 | 100 | 0% | 495,100 | 34億7308万 | +1.01% | - | 1.69 |
| 05/12 | 99 | 100 | 99 | 100 | +1.01% | 113,400 | 34億7308万 | 0% | - | 1.69 |
| 05/09 | 99 | 101 | 98 | 99 | +1.02% | 382,300 | 34億3834万 | -1% | - | 1.67 |
| 05/08 | 99 | 99 | 98 | 98 | -1.01% | 143,700 | 34億361万 | -2.97% | - | 1.65 |
| 05/07 | 99 | 99 | 98 | 99 | +1.02% | 213,700 | 34億3834万 | -1.98% | - | 1.67 |
| 05/02 | 99 | 100 | 98 | 98 | -2% | 850,000 | 34億361万 | -3.92% | - | 1.65 |
| 05/01 | 100 | 100 | 98 | 100 | -0.99% | 493,100 | 34億7308万 | -2.91% | - | 1.69 |
| 04/30 | 101 | 102 | 99 | 101 | 0% | 302,400 | 35億781万 | -2.88% | - | 1.7 |
| 04/28 | 101 | 108 | 98 | 101 | 0% | 4,296,800 | 35億781万 | -2.88% | - | 1.7 |
| 04/25 | 99 | 101 | 99 | 101 | +2.02% | 355,800 | 35億781万 | -3.81% | - | 1.7 |
| 04/24 | 102 | 102 | 99 | 99 | -1.98% | 659,000 | 34億3834万 | -6.6% | - | 1.67 |
| 04/23 | 102 | 107 | 97 | 101 | 0% | 2,014,000 | 35億781万 | -5.61% | - | 1.7 |
| 04/22 | 101 | 102 | 99 | 101 | 0% | 483,500 | 35億781万 | -5.61% | - | 1.7 |
| 04/21 | 104 | 105 | 101 | 101 | -2.88% | 1,010,700 | 32億7833万 | -6.48% | - | 1.7 |
| 04/18 | 108 | 115 | 103 | 104 | +4% | 6,451,000 | 33億7571万 | -5.45% | - | 1.75 |
| 04/17 | 98 | 105 | 97 | 100 | +1.01% | 948,800 | 32億4588万 | -9.09% | - | 1.69 |
| 04/16 | 100 | 101 | 97 | 99 | -1.98% | 778,900 | 32億1342万 | -11.61% | - | 1.67 |
| 04/15 | 102 | 111 | 97 | 101 | -0.98% | 3,540,700 | 32億7833万 | -10.62% | - | 1.7 |
| 04/14 | 101 | 103 | 100 | 102 | +2% | 336,100 | 33億1079万 | -10.53% | - | 1.72 |
| 04/11 | 97 | 101 | 94 | 100 | +1.01% | 747,300 | 32億4588万 | -13.79% | - | 1.69 |
| 04/10 | 101 | 104 | 97 | 99 | +3.13% | 999,000 | 32億1342万 | -15.38% | - | 1.67 |
| 04/09 | 96 | 98 | 93 | 96 | -3.03% | 708,100 | 31億1604万 | -19.33% | - | 1.62 |
| 04/08 | 91 | 101 | 90 | 99 | +16.47% | 1,376,100 | 32億1342万 | -17.5% | - | 1.67 |
| 04/07 | 87 | 92 | 85 | 85 | -15% | 1,428,300 | 27億5899万 | -29.75% | - | 1.43 |
| 04/04 | 103 | 111 | 90 | 100 | -5.66% | 4,697,100 | 32億4588万 | -18.7% | - | 1.69 |
| 04/03 | 104 | 115 | 101 | 106 | -4.5% | 1,984,900 | 34億4063万 | -15.2% | - | 1.79 |
| 04/02 | 113 | 113 | 111 | 111 | -1.77% | 508,400 | 36億292万 | -11.9% | - | 1.87 |
| 04/01 | 117 | 117 | 113 | 113 | -1.74% | 690,700 | 36億6784万 | -11.02% | - | 1.91 |
| 03/31 | 118 | 118 | 115 | 115 | -4.17% | 611,200 | 37億3276万 | -10.16% | - | 1.7 |
| 03/28 | 117 | 121 | 117 | 120 | +2.56% | 546,200 | 38億9505万 | -7.69% | - | 1.77 |
| 03/27 | 119 | 119 | 117 | 117 | -0.85% | 401,600 | 37億9767万 | -10.69% | - | 1.73 |
| 03/26 | 119 | 120 | 117 | 118 | +0.85% | 326,400 | 38億3013万 | -11.28% | - | 1.74 |
| 03/25 | 120 | 120 | 117 | 117 | -2.5% | 929,900 | 37億9767万 | -12.69% | - | 1.73 |
| 03/24 | 121 | 123 | 119 | 120 | -1.64% | 682,400 | 38億9505万 | -11.11% | - | 1.77 |
| 03/21 | 120 | 124 | 119 | 122 | +1.67% | 1,153,900 | 39億5387万 | -10.95% | - | 1.8 |
| 03/19 | 121 | 124 | 120 | 120 | -0.83% | 1,193,700 | 38億8905万 | -13.04% | - | 1.77 |
| 03/18 | 125 | 126 | 121 | 121 | -3.97% | 1,174,100 | 39億2146万 | -12.32% | - | 1.79 |
| 03/17 | 127 | 127 | 125 | 126 | -0.79% | 453,100 | 40億8350万 | -9.35% | - | 1.86 |
| 03/14 | 126 | 127 | 124 | 127 | 0% | 727,500 | 41億1591万 | -9.29% | - | 1.87 |
| 03/13 | 132 | 132 | 125 | 127 | -3.05% | 1,664,800 | 41億1591万 | -9.29% | - | 1.87 |
| 03/12 | 132 | 143 | 131 | 131 | -0.76% | 1,973,200 | 42億4555万 | -7.09% | - | 1.93 |
| 03/11 | 132 | 133 | 130 | 132 | -2.94% | 861,800 | 42億7796万 | -6.38% | - | 1.95 |
| 03/10 | 134 | 136 | 133 | 136 | +2.26% | 321,400 | 44億759万 | -3.55% | - | 2.01 |
| 03/07 | 134 | 136 | 133 | 133 | -1.48% | 371,300 | 43億1037万 | -5.67% | - | 1.96 |
| 03/06 | 137 | 137 | 134 | 135 | -0.74% | 377,300 | 43億7518万 | -4.93% | - | 1.99 |
| 03/05 | 134 | 137 | 132 | 136 | +2.26% | 478,800 | 44億759万 | -4.23% | - | 2.01 |
| 03/04 | 132 | 135 | 130 | 133 | -0.75% | 611,200 | 43億1037万 | -6.34% | - | 1.96 |
| 03/03 | 132 | 134 | 130 | 134 | +1.52% | 535,900 | 43億4277万 | -6.29% | - | 1.98 |
| 02/28 | 132 | 134 | 129 | 132 | -0.75% | 1,189,100 | 42億7796万 | -7.69% | - | 1.95 |
| 02/27 | 137 | 137 | 133 | 133 | -2.92% | 542,200 | 43億1037万 | -6.99% | - | 1.96 |
| 02/26 | 137 | 138 | 134 | 137 | +1.48% | 592,800 | 44億4000万 | -4.2% | - | 2.02 |
| 02/25 | 133 | 138 | 132 | 135 | -8.16% | 1,750,700 | 43億7518万 | -5.59% | - | 1.99 |
| 02/21 | 150 | 152 | 147 | 147 | -2% | 526,000 | 47億6409万 | +2.8% | - | 2.17 |
| 02/20 | 155 | 155 | 148 | 150 | -3.23% | 596,700 | 48億6132万 | +4.9% | - | 2.21 |
| 02/19 | 159 | 159 | 154 | 155 | -2.52% | 762,000 | 50億2336万 | +9.15% | - | 2.29 |
| 02/18 | 153 | 162 | 153 | 159 | +5.3% | 846,200 | 51億5299万 | +12.77% | - | 2.35 |
| 02/17 | 150 | 157 | 147 | 151 | 0% | 986,300 | 48億9372万 | +7.86% | - | 2.23 |
| 02/14 | 153 | 160 | 150 | 151 | -3.21% | 990,300 | 48億9372万 | +7.86% | - | 2.23 |
| 02/13 | 152 | 163 | 147 | 156 | +9.86% | 8,026,600 | 50億5577万 | +12.23% | - | 2.3 |
| 02/12 | 143 | 143 | 139 | 142 | 0% | 441,000 | 46億204万 | +2.16% | - | 2.09 |
| 02/10 | 139 | 142 | 139 | 142 | +1.43% | 858,300 | 46億204万 | +2.9% | - | 2.09 |
| 02/07 | 139 | 141 | 139 | 140 | +0.72% | 393,800 | 45億3723万 | +1.45% | - | 2.07 |
| 02/06 | 140 | 141 | 138 | 139 | +0.72% | 298,500 | 45億482万 | +0.72% | - | 2.05 |
| 02/05 | 140 | 141 | 137 | 138 | -2.13% | 398,500 | 44億7241万 | 0% | - | 2.04 |
| 02/04 | 138 | 141 | 137 | 141 | +1.44% | 402,600 | 45億6964万 | +2.17% | - | 2.08 |
| 02/03 | 138 | 139 | 135 | 139 | +0.72% | 359,600 | 45億482万 | +0.72% | - | 2.05 |
| 01/31 | 137 | 140 | 136 | 138 | 0% | 254,200 | 44億7241万 | -1.43% | - | 2.04 |
| 01/30 | 140 | 140 | 136 | 138 | -2.13% | 442,700 | 44億7241万 | -0.72% | - | 2.04 |
| 01/29 | 143 | 144 | 139 | 141 | -2.08% | 673,400 | 45億6964万 | +1.44% | - | 2.08 |
| 01/28 | 143 | 144 | 141 | 144 | +0.7% | 437,100 | 46億6686万 | +4.35% | - | 2.12 |
| 01/27 | 141 | 146 | 141 | 143 | +2.14% | 738,200 | 46億3445万 | +3.62% | - | 2.11 |
| 01/24 | 138 | 142 | 138 | 140 | +2.19% | 632,500 | 45億3723万 | +2.19% | - | 2.07 |
| 01/23 | 139 | 139 | 137 | 137 | -0.72% | 210,500 | 44億4000万 | 0% | - | 2.02 |
| 01/22 | 137 | 139 | 137 | 138 | +0.73% | 254,600 | 44億7241万 | +0.73% | - | 2.04 |
| 01/21 | 138 | 138 | 135 | 137 | -1.44% | 535,300 | 44億4000万 | 0% | - | 2.02 |
| 01/20 | 135 | 139 | 135 | 139 | +4.51% | 521,400 | 45億482万 | +1.46% | - | 2.05 |
| 01/17 | 133 | 134 | 131 | 133 | 0% | 415,700 | 43億1037万 | -2.21% | - | 1.96 |
| 01/16 | 134 | 136 | 132 | 133 | -0.75% | 392,000 | 43億1037万 | -2.21% | - | 1.96 |
| 01/15 | 137 | 137 | 133 | 134 | -2.19% | 586,700 | 43億4277万 | -1.47% | - | 1.98 |
| 01/14 | 137 | 138 | 135 | 137 | -0.72% | 365,000 | 44億4000万 | +0.74% | - | 2.02 |
| 01/10 | 136 | 138 | 136 | 138 | 0% | 353,200 | 44億7241万 | +1.47% | - | 2.04 |
| 01/09 | 140 | 140 | 136 | 138 | -1.43% | 754,700 | 44億7241万 | +1.47% | - | 2.04 |
| 01/08 | 139 | 141 | 137 | 140 | +0.72% | 532,200 | 45億3723万 | +2.19% | - | 2.07 |
| 01/07 | 137 | 140 | 136 | 139 | +2.21% | 879,200 | 45億482万 | +1.46% | - | 2.05 |
| 01/06 | 137 | 138 | 135 | 136 | +0.74% | 447,000 | 44億759万 | -0.73% | - | 2.01 |
| 2024 | ||||||||||
| 12/30 | 136 | 138 | 134 | 135 | -1.46% | 614,300 | 43億7518万 | -1.46% | - | 1.72 |
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 12月期 | 843 12/25 | 609 12/30 | 12,678,500 12/25 | 141億1746万 | 101億9874万 | +8.4% 2/4 | - |
| 2021年 12月期 | 744 1/6 | 238 12/28 | 3,411,900 12/3 | 124億5954万 | 41億2270万 | +12.11% 6/1 | -19.2% 3/5 |
| 2022年 12月期 | 307 3/25 | 146 12/28 | 6,093,800 11/21 | 55億1577万 | 31億2438万 | +16.41% 3/24 | -11.59% 12/20 |
| 2023年 12月期 | 286 2/16 | 122 12/25 | 39,232,300 2/16 | 65億241万 | 29億5685万 | +56.82% 2/16 | -16.4% 12/26 |
| 2024年 12月期 | 325 3/7 | 111 8/5 | 32,232,100 12/23 | 78億7686万 | 28億8697万 | +79.37% 3/7 | -30.98% 8/5 |
| 最新 | 112 2025/6/2 | 676,800 | 41億5047万 | +8.74% 103 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -55%（0.45倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/06/02 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
111円（2024/08/05） - 1%（1.01倍）
112円（6/2）