株価チャート
株価
6/6
- 前日 (6/5)
- 1,057
- 始値
- 1,076
- 高値
- 1,224
- 安値
- 1,068
- 終値 +5.39%
- 1,114
- 出来高 +463.77%
- 11,977,200
乖離率
- 株価（5日）
移動平均値 - +3.44%
1,077 - 株価（25日）
移動平均値 - +15.8%
962 - 出来高（5日）
移動平均値 - +102.49%
5,915,020
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 | 1,076 | 1,224 | 1,068 | 1,114 | +5.39% | 11,977,200 | 274億8874万 | +15.8% | - | 13.29 |
| 06/05 | 1,105 | 1,118 | 1,057 | 1,057 | -3.91% | 2,124,500 | 260億8222万 | +11.15% | - | 12.61 |
| 06/04 | 1,080 | 1,148 | 1,052 | 1,100 | +1.57% | 4,331,800 | 271億4328万 | +16.65% | - | 13.12 |
| 06/03 | 1,049 | 1,089 | 1,034 | 1,083 | +5.15% | 4,260,400 | 267億2379万 | +16.08% | - | 12.92 |
| 06/02 | 1,180 | 1,188 | 1,027 | 1,030 | -9.09% | 6,881,200 | 254億1598万 | +11.83% | - | 12.29 |
| 05/30 | 1,051 | 1,199 | 1,005 | 1,133 | +12.85% | 18,529,900 | 279億5758万 | +24.37% | - | 13.51 |
| 05/29 | 1,008 | 1,035 | 998 | 1,004 | +1.83% | 976,300 | 247億7441万 | +11.8% | - | 11.98 |
| 05/28 | 975 | 1,012 | 971 | 986 | +2.28% | 1,415,200 | 243億3025万 | +10.79% | - | 11.76 |
| 05/27 | 980 | 996 | 936 | 964 | -1.43% | 1,001,600 | 237億8738万 | +9.05% | - | 11.5 |
| 05/26 | 971 | 1,020 | 971 | 978 | -0.1% | 1,214,100 | 241億3284万 | +11.14% | - | 11.67 |
| 05/23 | 1,006 | 1,015 | 962 | 979 | -2.59% | 1,107,600 | 241億5752万 | +12.27% | - | 11.68 |
| 05/22 | 999 | 1,019 | 986 | 1,005 | +0.2% | 1,208,500 | 247億9909万 | +16.18% | - | 11.99 |
| 05/21 | 947 | 1,022 | 924 | 1,003 | +5.91% | 2,131,900 | 245億9036万 | +16.9% | - | 11.96 |
| 05/20 | 937 | 974 | 934 | 947 | +1.18% | 959,500 | 232億1742万 | +11.28% | - | 11.3 |
| 05/19 | 966 | 970 | 931 | 936 | -1.06% | 792,100 | 229億4773万 | +10.9% | - | 11.16 |
| 05/16 | 932 | 959 | 915 | 946 | +2.49% | 1,224,100 | 231億9290万 | +13.16% | - | 11.28 |
| 05/15 | 898 | 945 | 898 | 923 | +1.99% | 1,653,900 | 226億2901万 | +11.34% | - | 11.01 |
| 05/14 | 900 | 936 | 895 | 905 | +0.44% | 1,259,400 | 221億8771万 | +10.5% | - | 10.8 |
| 05/13 | 911 | 925 | 890 | 901 | 0% | 1,227,800 | 220億8964万 | +10.69% | - | 10.75 |
| 05/12 | 928 | 952 | 888 | 901 | -1.31% | 2,295,300 | 220億8964万 | +11.37% | - | 10.75 |
| 05/09 | 823 | 933 | 807 | 913 | +10.8% | 3,107,500 | 223億8385万 | +13.42% | - | 10.89 |
| 05/08 | 833 | 855 | 815 | 824 | +0.37% | 963,400 | 202億185万 | +2.74% | - | 9.83 |
| 05/07 | 802 | 838 | 798 | 821 | +3.27% | 1,062,500 | 201億2830万 | +2.11% | - | 9.79 |
| 05/02 | 815 | 829 | 794 | 795 | -1.36% | 1,062,500 | 194億9086万 | -1.49% | - | 9.48 |
| 05/01 | 840 | 857 | 800 | 806 | -4.5% | 1,394,300 | 197億6055万 | -0.74% | - | 9.61 |
| 04/30 | 830 | 854 | 821 | 844 | +0.36% | 498,900 | 206億9219万 | +3.18% | - | 10.07 |
| 04/28 | 864 | 867 | 836 | 841 | -1.18% | 813,100 | 206億1864万 | +2.06% | - | 10.03 |
| 04/25 | 789 | 867 | 783 | 851 | +8.55% | 1,668,600 | 208億6380万 | +2.9% | - | 10.15 |
| 04/24 | 786 | 800 | 778 | 784 | +0.26% | 416,800 | 192億2118万 | -5.77% | - | 9.35 |
| 04/23 | 815 | 820 | 774 | 782 | -2.86% | 1,059,200 | 191億7214万 | -6.68% | - | 9.33 |
| 04/22 | 815 | 848 | 795 | 805 | -0.98% | 812,100 | 197億3603万 | -4.73% | - | 9.6 |
| 04/21 | 856 | 865 | 810 | 813 | -3.33% | 763,100 | 199億3216万 | -4.8% | - | 9.7 |
| 04/18 | 850 | 870 | 834 | 841 | -0.83% | 993,100 | 206億1864万 | -2.44% | - | 10.03 |
| 04/17 | 808 | 857 | 807 | 848 | +7.75% | 1,767,400 | 207億9025万 | -2.42% | - | 10.12 |
| 04/16 | 818 | 837 | 782 | 787 | -2.84% | 1,516,500 | 192億9473万 | -10.16% | - | 9.39 |
| 04/15 | 800 | 826 | 774 | 810 | -0.37% | 1,774,600 | 198億5861万 | -8.58% | - | 9.66 |
| 04/14 | 831 | 841 | 812 | 813 | -2.05% | 1,143,600 | 199億3216万 | -9.16% | - | 9.7 |
| 04/11 | 762 | 830 | 757 | 830 | +4.8% | 1,200,300 | 203億4895万 | -8.08% | - | 9.9 |
| 04/10 | 808 | 808 | 761 | 792 | +8.05% | 1,232,900 | 194億1731万 | -13.06% | - | 9.45 |
| 04/09 | 743 | 745 | 706 | 733 | -3.3% | 937,000 | 179億7082万 | -19.8% | - | 8.74 |
| 04/08 | 738 | 766 | 736 | 758 | +11.8% | 1,175,700 | 185億8374万 | -17.43% | - | 9.04 |
| 04/07 | 678 | 715 | 641 | 678 | -11.6% | 1,615,800 | 166億2239万 | -26.46% | - | 8.09 |
| 04/04 | 764 | 778 | 726 | 767 | -1.54% | 1,439,900 | 188億439万 | -17.53% | - | 9.15 |
| 04/03 | 742 | 790 | 741 | 779 | -2.63% | 1,603,900 | 190億9859万 | -16.86% | - | 9.29 |
| 04/02 | 832 | 839 | 800 | 800 | -4.88% | 1,098,800 | 196億1345万 | -14.98% | - | 9.54 |
| 04/01 | 875 | 876 | 826 | 841 | -3.67% | 1,237,900 | 206億1864万 | -11.1% | - | 10.03 |
| 03/31 | 870 | 900 | 865 | 873 | -2.57% | 910,800 | 214億317万 | -7.42% | - | 10.41 |
| 03/28 | 919 | 922 | 896 | 896 | -2.5% | 854,900 | 219億6706万 | -4.68% | - | 10.69 |
| 03/27 | 967 | 967 | 912 | 919 | -4.77% | 1,278,100 | 225億3095万 | -1.82% | - | 10.96 |
| 03/26 | 1,005 | 1,009 | 959 | 965 | -2.53% | 1,893,700 | 236億5872万 | +3.32% | - | 11.51 |
| 03/25 | 942 | 1,009 | 933 | 990 | +6.57% | 3,205,100 | 242億7164万 | +6.57% | - | 11.81 |
| 03/24 | 988 | 1,034 | 929 | 929 | -3.03% | 3,961,600 | 227億7612万 | +0.43% | - | 11.08 |
| 03/21 | 940 | 959 | 915 | 958 | +1.7% | 1,067,000 | 234億8710万 | +3.9% | - | 11.43 |
| 03/19 | 980 | 981 | 905 | 942 | -2.89% | 2,804,200 | 230億9483万 | +2.39% | - | 11.24 |
| 03/18 | 1,017 | 1,040 | 970 | 970 | -3.87% | 2,361,300 | 237億8130万 | +5.32% | - | 11.57 |
| 03/17 | 1,044 | 1,098 | 1,007 | 1,009 | -0.98% | 3,346,700 | 247億3746万 | +10.15% | - | 12.04 |
| 03/14 | 1,022 | 1,061 | 977 | 1,019 | +0.49% | 2,488,300 | 249億8263万 | +12.1% | - | 12.15 |
| 03/13 | 1,068 | 1,074 | 995 | 1,014 | -2.31% | 2,209,400 | 248億6004万 | +12.17% | - | 12.1 |
| 03/12 | 1,065 | 1,090 | 1,003 | 1,038 | +1.17% | 4,127,100 | 254億4845万 | +14.95% | - | 12.38 |
| 03/11 | 1,025 | 1,052 | 990 | 1,026 | -0.97% | 3,670,000 | 251億5425万 | +14.64% | - | 12.24 |
| 03/10 | 1,069 | 1,118 | 1,026 | 1,036 | +2.68% | 6,622,100 | 253億9941万 | +16.93% | - | 12.36 |
| 03/07 | 992 | 1,058 | 945 | 1,009 | -1.27% | 6,275,900 | 247億3746万 | +15.45% | - | 12.04 |
| 03/06 | 908 | 1,034 | 892 | 1,022 | +15.61% | 6,409,300 | 250億5618万 | +18.56% | - | 12.19 |
| 03/05 | 828 | 917 | 824 | 884 | +7.8% | 2,545,300 | 216億7286万 | +3.76% | - | 10.54 |
| 03/04 | 860 | 865 | 805 | 820 | -4.76% | 1,318,400 | 201億378万 | -3.19% | - | 9.78 |
| 03/03 | 900 | 922 | 841 | 861 | -3.8% | 1,503,100 | 211億897万 | +2.5% | - | 10.27 |
| 02/28 | 906 | 979 | 882 | 895 | -4.28% | 3,001,000 | 219億4254万 | +7.7% | - | 10.61 |
| 02/27 | 945 | 1,014 | 920 | 935 | +5.65% | 7,109,000 | 229億2322万 | +14.02% | - | 11.08 |
| 02/26 | 908 | 956 | 861 | 885 | -3.17% | 4,149,000 | 216億9738万 | +9.26% | - | 10.49 |
| 02/25 | 740 | 914 | 738 | 914 | +19.63% | 3,121,600 | 224億836万 | +14.25% | - | 10.83 |
| 02/21 | 792 | 792 | 759 | 764 | -3.17% | 688,500 | 187億3084万 | -2.8% | - | 9.05 |
| 02/20 | 820 | 834 | 751 | 789 | -3.66% | 1,408,500 | 193億4139万 | +1.28% | - | 9.35 |
| 02/19 | 835 | 852 | 810 | 819 | -3.65% | 823,400 | 200億7681万 | +6.5% | - | 9.71 |
| 02/18 | 859 | 898 | 848 | 850 | -0.93% | 884,800 | 208億3674万 | +12.43% | - | 10.07 |
| 02/17 | 865 | 881 | 837 | 858 | -3.49% | 1,086,400 | 210億3285万 | +15.79% | - | 10.17 |
| 02/14 | 855 | 914 | 822 | 889 | +4.34% | 1,829,800 | 217億9278万 | +22.28% | - | 10.53 |
| 02/13 | 909 | 934 | 831 | 852 | -5.75% | 1,793,600 | 208億8576万 | +19.66% | - | 10.1 |
| 02/12 | 990 | 1,038 | 902 | 904 | -5.24% | 3,977,700 | 221億6048万 | +29.51% | - | 10.71 |
| 02/10 | 868 | 965 | 862 | 954 | +10.8% | 3,248,600 | 233億8617万 | +40.09% | - | 11.3 |
| 02/07 | 816 | 900 | 807 | 861 | +3.61% | 2,224,800 | 211億639万 | +30.06% | - | 10.2 |
| 02/06 | 887 | 951 | 817 | 831 | -7.87% | 3,151,400 | 203億7097万 | +29.04% | - | 9.85 |
| 02/05 | 1,001 | 1,002 | 876 | 902 | -6.53% | 5,081,800 | 221億1146万 | +43.63% | - | 10.69 |
| 02/04 | 866 | 999 | 866 | 965 | +13.4% | 9,195,100 | 236億5583万 | +58.72% | - | 11.44 |
| 02/03 | 785 | 866 | 782 | 851 | +7.86% | 4,875,300 | 208億6125万 | +45.22% | - | 10.08 |
| 01/31 | 731 | 805 | 716 | 789 | +7.35% | 3,531,700 | 193億4139万 | +38.91% | - | 9.35 |
| 01/30 | 716 | 743 | 706 | 735 | +0.82% | 1,802,700 | 180億1765万 | +32.91% | - | 8.71 |
| 01/29 | 775 | 805 | 714 | 729 | -4.08% | 4,053,800 | 178億7057万 | +35% | - | 8.64 |
| 01/28 | 750 | 833 | 728 | 760 | +1.2% | 7,800,900 | 186億3049万 | +44.21% | - | 9.01 |
| 01/27 | 688 | 751 | 681 | 751 | +15.36% | 2,374,200 | 184億987万 | +46.11% | - | 8.9 |
| 01/24 | 640 | 688 | 626 | 651 | +2.36% | 2,556,200 | 159億5849万 | +29.94% | - | 7.71 |
| 01/23 | 635 | 669 | 605 | 636 | +1.76% | 2,567,100 | 155億9078万 | +29.27% | - | 7.54 |
| 01/22 | 702 | 702 | 623 | 625 | -8.36% | 2,102,800 | 153億2113万 | +28.87% | - | 7.41 |
| 01/21 | 714 | 718 | 652 | 682 | +4.76% | 4,703,500 | 167億1023万 | +42.68% | - | 8.08 |
| 01/20 | 567 | 651 | 562 | 651 | +18.15% | 1,685,800 | 159億5068万 | +38.81% | - | 7.71 |
| 01/17 | 592 | 594 | 520 | 551 | -5.33% | 2,713,100 | 135億49万 | +19.52% | - | 6.53 |
| 01/16 | 585 | 615 | 566 | 582 | +4.86% | 5,683,700 | 142億6005万 | +27.07% | - | 6.89 |
| 01/15 | 524 | 555 | 522 | 555 | +16.84% | 691,100 | 135億9850万 | +22.52% | - | 6.57 |
| 01/14 | 478 | 482 | 466 | 475 | -3.85% | 620,100 | 116億3836万 | +5.32% | - | 5.63 |
| 01/10 | 500 | 501 | 491 | 494 | -1.2% | 314,400 | 121億389万 | +9.05% | - | 5.85 |
| 01/09 | 500 | 511 | 495 | 500 | -1.38% | 456,100 | 122億5090万 | +10.13% | - | 5.92 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 11月期 | 1,385 3/3 | 298 12/27 | 59,645,200 12/30 | +67.65% 2/2 | -26.45% 6/2 |
| 2024年 11月期 | 2,313 7/16 | 316 12/26 | 9,642,800 1/30 | +58.89% 7/1 | -53.24% 8/5 |
| 最新 | 1,114 2025/6/6 | 11,977,200 | +15.8% 962 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/06/06 vs 2024/12/30
- 142%（2.42倍）
- 過去安値
298円（2022/12/27） - 274%（3.74倍）
1,114円（6/6）