株価チャート
株価
6/9
- 前日 (6/6)
- 1,974
- 始値
- 1,991
- 高値
- 2,019
- 安値
- 1,982
- 終値 +1.62%
- 2,006
- 出来高 +16.69%
- 2,015,600
乖離率
- 株価（5日）
移動平均値 - +1.36%
1,979 - 株価（25日）
移動平均値 - -3.23%
2,073 - 出来高（5日）
移動平均値 - -6.4%
2,153,460
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 1,991 | 2,019 | 1,982 | 2,006 | +1.62% | 2,015,600 | 1316億9410万 | -3.23% | 23.1 | 7.77 |
| 06/06 | 1,968 | 2,009 | 1,967 | 1,974 | +0.36% | 1,727,300 | 1295億9329万 | -5.1% | 22.74 | 7.65 |
| 06/05 | 1,964 | 1,995 | 1,942 | 1,967 | +0.36% | 1,832,900 | 1291億3374万 | -5.8% | 22.66 | 7.62 |
| 06/04 | 1,969 | 1,978 | 1,931 | 1,960 | -1.36% | 3,020,700 | 1286億7419万 | -6.31% | 22.57 | 7.59 |
| 06/03 | 2,018 | 2,018 | 1,981 | 1,987 | -1.88% | 2,170,800 | 1304億4674万 | -5.25% | 22.89 | 7.7 |
| 06/02 | 2,081 | 2,081 | 2,022 | 2,025 | -2.13% | 2,266,800 | 1329億4145万 | -3.53% | 23.32 | 7.84 |
| 05/30 | 2,094 | 2,134 | 2,059 | 2,069 | -2.08% | 3,054,100 | 1358億3005万 | -1.52% | 23.83 | 8.02 |
| 05/29 | 2,060 | 2,113 | 2,043 | 2,113 | +2.67% | 3,327,100 | 1387億1866万 | +0.71% | 24.34 | 8.19 |
| 05/28 | 2,042 | 2,101 | 2,039 | 2,058 | +1.03% | 2,639,300 | 1351億790万 | -1.77% | 23.7 | 7.97 |
| 05/27 | 2,043 | 2,053 | 2,016 | 2,037 | -0.1% | 1,788,200 | 1337億2925万 | -2.95% | 23.46 | 7.89 |
| 05/26 | 2,086 | 2,119 | 2,033 | 2,039 | -1.92% | 2,909,900 | 1338億6055万 | -3% | 23.48 | 7.9 |
| 05/23 | 2,020 | 2,085 | 2,012 | 2,079 | +3.64% | 3,370,300 | 1364億8655万 | -1.28% | 23.94 | 8.05 |
| 05/22 | 1,959 | 2,060 | 1,948 | 2,006 | +2.14% | 3,890,600 | 1316億9410万 | -5.24% | 23.1 | 7.77 |
| 05/21 | 2,015 | 2,042 | 1,958 | 1,964 | -2.53% | 2,799,200 | 1289億3679万 | -7.84% | 22.62 | 7.61 |
| 05/20 | 1,982 | 2,017 | 1,961 | 2,015 | +1.66% | 3,104,100 | 1322億8495万 | -6.15% | 23.21 | 7.81 |
| 05/19 | 1,961 | 2,017 | 1,945 | 1,982 | -1.44% | 3,402,500 | 1301億1849万 | -8.28% | 22.83 | 7.68 |
| 05/16 | 2,023 | 2,096 | 2,008 | 2,011 | +0.75% | 6,532,400 | 1320億2235万 | -7.33% | 23.16 | 7.79 |
| 05/15 | 1,924 | 2,028 | 1,900 | 1,996 | +3.37% | 7,462,800 | 1310億3759万 | -8.44% | 22.99 | 7.73 |
| 05/14 | 1,998 | 2,022 | 1,857 | 1,931 | -14.1% | 17,228,300 | 1267億7034万 | -11.42% | 22.24 | 7.48 |
| 05/13 | 2,330 | 2,335 | 2,200 | 2,248 | -2.39% | 4,393,900 | 1475億8142万 | +2.46% | 25.89 | 8.71 |
| 05/12 | 2,370 | 2,392 | 2,282 | 2,303 | -2.29% | 3,499,500 | 1511億9218万 | +4.87% | 26.52 | 8.92 |
| 05/09 | 2,290 | 2,391 | 2,287 | 2,357 | +3.47% | 4,092,300 | 1547億3728万 | +7.28% | 27.15 | 9.13 |
| 05/08 | 2,210 | 2,300 | 2,207 | 2,278 | +3.5% | 3,966,800 | 1495億5092万 | +3.78% | 26.24 | 8.83 |
| 05/07 | 2,206 | 2,223 | 2,183 | 2,201 | -1.12% | 2,247,000 | 1444億9587万 | +0.05% | 25.35 | 8.53 |
| 05/02 | 2,200 | 2,229 | 2,165 | 2,226 | +2.44% | 3,931,300 | 1461億3712万 | +0.63% | 25.64 | 8.62 |
| 05/01 | 2,166 | 2,177 | 2,130 | 2,173 | -0.37% | 2,880,800 | 1426億5766万 | -2.38% | 25.03 | 8.42 |
| 04/30 | 2,090 | 2,184 | 2,084 | 2,181 | +5.36% | 5,727,000 | 1431億8286万 | -2.85% | 25.12 | 8.45 |
| 04/28 | 2,090 | 2,093 | 2,053 | 2,070 | -0.58% | 2,295,000 | 1358億9570万 | -8.69% | 23.84 | 8.02 |
| 04/25 | 2,045 | 2,090 | 2,037 | 2,082 | +2.21% | 3,920,000 | 1366億8350万 | -9.24% | 23.98 | 8.07 |
| 04/24 | 2,048 | 2,070 | 2,006 | 2,037 | -1.31% | 3,836,200 | 1337億2925万 | -12.35% | 23.46 | 7.89 |
| 04/23 | 2,050 | 2,069 | 2,003 | 2,064 | +3.67% | 4,061,000 | 1355億180万 | -12.43% | 23.77 | 8 |
| 04/22 | 2,049 | 2,062 | 1,989 | 1,991 | -3.21% | 4,404,600 | 1307億934万 | -16.66% | 22.93 | 7.71 |
| 04/21 | 2,110 | 2,115 | 2,045 | 2,057 | -3.74% | 4,358,400 | 1350億4225万 | -15.04% | 23.69 | 7.97 |
| 04/18 | 2,139 | 2,150 | 2,103 | 2,137 | +0.38% | 3,446,100 | 1402億9426万 | -12.6% | 24.61 | 8.28 |
| 04/17 | 2,142 | 2,149 | 2,070 | 2,129 | +0.09% | 6,506,100 | 1397億6906万 | -13.7% | 24.52 | 8.25 |
| 04/16 | 2,216 | 2,228 | 2,090 | 2,127 | -10.1% | 16,363,600 | 1396億3776万 | -14.61% | 24.5 | 8.24 |
| 04/15 | 2,380 | 2,398 | 2,332 | 2,366 | +0.6% | 2,643,100 | 1553億2813万 | -5.89% | 27.25 | 9.17 |
| 04/14 | 2,370 | 2,405 | 2,340 | 2,352 | -0.34% | 3,416,500 | 1544億903万 | -7.33% | 27.09 | 9.11 |
| 04/11 | 2,309 | 2,362 | 2,246 | 2,360 | +0.04% | 5,335,600 | 1549億3423万 | -7.45% | 27.18 | 9.14 |
| 04/10 | 2,372 | 2,372 | 2,300 | 2,359 | +6.89% | 4,809,700 | 1548億6858万 | -8.1% | 27.17 | 9.14 |
| 04/09 | 2,233 | 2,242 | 2,147 | 2,207 | -2.69% | 5,369,300 | 1448億8977万 | -14.36% | 25.42 | 8.55 |
| 04/08 | 2,237 | 2,285 | 2,206 | 2,268 | +13.17% | 5,250,900 | 1488億9442万 | -12.6% | 26.12 | 8.79 |
| 04/07 | 2,000 | 2,102 | 1,993 | 2,004 | -11.44% | 6,971,000 | 1315億6280万 | -23.25% | 23.08 | 7.76 |
| 04/04 | 2,300 | 2,310 | 2,151 | 2,263 | -2.46% | 8,690,100 | 1485億6617万 | -14.15% | 26.06 | 8.77 |
| 04/03 | 2,200 | 2,390 | 2,200 | 2,320 | +0.09% | 8,276,800 | 1523億823万 | -12.32% | 26.72 | 8.99 |
| 04/02 | 2,318 | 2,339 | 2,257 | 2,318 | +0.35% | 4,962,500 | 1521億7693万 | -12.66% | 26.7 | 8.98 |
| 04/01 | 2,411 | 2,412 | 2,310 | 2,310 | -3.63% | 4,677,700 | 1516億5173万 | -13.22% | 26.61 | 8.95 |
| 03/31 | 2,494 | 2,509 | 2,393 | 2,397 | -4.54% | 5,497,200 | 1573億6328万 | -10.06% | 28.31 | 9.29 |
| 03/28 | 2,550 | 2,592 | 2,494 | 2,511 | -2.52% | 6,658,400 | 1648億4740万 | -5.92% | 29.65 | 9.73 |
| 03/27 | 2,630 | 2,652 | 2,561 | 2,576 | -2.24% | 4,441,900 | 1691億1465万 | -3.56% | 30.42 | 9.98 |
| 03/26 | 2,727 | 2,727 | 2,631 | 2,635 | -3.41% | 4,887,800 | 1729億8801万 | -1.31% | 31.12 | 10.21 |
| 03/25 | 2,784 | 2,786 | 2,721 | 2,728 | -1.27% | 2,973,100 | 1790億9347万 | +2.21% | 32.22 | 10.57 |
| 03/24 | 2,841 | 2,848 | 2,754 | 2,763 | -2.23% | 4,298,800 | 1813億9122万 | +3.95% | 32.63 | 10.7 |
| 03/21 | 2,897 | 2,936 | 2,822 | 2,826 | -1.26% | 6,512,500 | 1854億7151万 | +6.44% | 33.36 | 10.94 |
| 03/19 | 2,862 | 2,916 | 2,827 | 2,862 | +0.39% | 8,335,600 | 1878億3420万 | +6.91% | 33.79 | 11.08 |
| 03/18 | 2,840 | 2,878 | 2,797 | 2,851 | +2.11% | 9,371,800 | 1871億1227万 | +5.79% | 33.66 | 11.04 |
| 03/17 | 2,679 | 2,792 | 2,660 | 2,792 | +5% | 11,868,800 | 1832億4007万 | +3.1% | 32.96 | 10.81 |
| 03/14 | 2,699 | 2,700 | 2,595 | 2,659 | -1.66% | 10,245,300 | 1745億1123万 | -2.24% | 31.39 | 10.3 |
| 03/13 | 2,776 | 2,904 | 2,704 | 2,704 | -0.81% | 19,090,500 | 1774億6460万 | -1.21% | 31.92 | 10.47 |
| 03/12 | 2,750 | 2,819 | 2,691 | 2,726 | +1.41% | 12,259,700 | 1789億847万 | -0.76% | 32.18 | 10.56 |
| 03/11 | 2,893 | 2,911 | 2,638 | 2,688 | -9.22% | 14,430,100 | 1764億1451万 | -2.22% | 31.73 | 10.41 |
| 03/10 | 2,774 | 3,085 | 2,741 | 2,961 | +10.73% | 22,024,400 | 1943億3161万 | +7.56% | 34.96 | 11.47 |
| 03/07 | 2,674 | 2,737 | 2,582 | 2,674 | -3.5% | 16,042,000 | 1754億9568万 | -2.66% | 31.57 | 10.36 |
| 03/06 | 2,605 | 2,889 | 2,578 | 2,771 | +6.29% | 17,294,700 | 1818億6183万 | +0.69% | 32.71 | 10.73 |
| 03/05 | 2,657 | 2,712 | 2,596 | 2,607 | -2.1% | 5,963,300 | 1710億9845万 | -5.3% | 30.78 | 10.1 |
| 03/04 | 2,640 | 2,689 | 2,556 | 2,663 | 0% | 9,295,800 | 1747億7375万 | -3.41% | 31.44 | 10.31 |
| 03/03 | 2,650 | 2,670 | 2,563 | 2,663 | +1.64% | 7,488,600 | 1747億7375万 | -3.58% | 31.44 | 10.31 |
| 02/28 | 2,605 | 2,684 | 2,525 | 2,620 | +3.72% | 12,686,600 | 1719億5164万 | -5.31% | 30.93 | 10.15 |
| 02/27 | 2,511 | 2,606 | 2,506 | 2,526 | +0.6% | 4,964,400 | 1657億8239万 | -9.07% | 29.82 | 9.78 |
| 02/26 | 2,503 | 2,548 | 2,481 | 2,511 | -1.02% | 5,341,700 | 1647億9793万 | -9.94% | 29.65 | 9.72 |
| 02/25 | 2,365 | 2,550 | 2,365 | 2,537 | +6.82% | 7,468,000 | 1665億432万 | -9.3% | 29.95 | 9.83 |
| 02/21 | 2,459 | 2,479 | 2,364 | 2,375 | -5.08% | 6,400,700 | 1558億7220万 | -15.36% | 28.04 | 9.2 |
| 02/20 | 2,555 | 2,622 | 2,495 | 2,502 | -1.96% | 7,240,900 | 1557億3899万 | -11.34% | 28.02 | 9.19 |
| 02/19 | 2,531 | 2,610 | 2,495 | 2,552 | +0.35% | 8,560,100 | 1588億5128万 | -9.89% | 28.58 | 9.37 |
| 02/18 | 2,605 | 2,646 | 2,517 | 2,543 | -3.16% | 8,971,300 | 1582億9106万 | -10.52% | 28.47 | 9.34 |
| 02/17 | 2,455 | 2,626 | 2,432 | 2,626 | +7.58% | 15,082,800 | 1634億5747万 | -7.96% | 29.4 | 9.65 |
| 02/14 | 2,704 | 2,709 | 2,393 | 2,441 | -9.26% | 20,925,900 | 1519億4199万 | -14.41% | 27.33 | 8.97 |
| 02/13 | 2,930 | 2,966 | 2,690 | 2,690 | -20.65% | 14,444,900 | 1674億4120万 | -5.85% | 30.12 | 9.88 |
| 02/12 | 3,300 | 3,420 | 3,265 | 3,390 | +2.88% | 6,056,800 | 2110億1326万 | +18.91% | 37.96 | 12.45 |
| 02/10 | 3,185 | 3,300 | 3,145 | 3,295 | +3.62% | 3,415,700 | 2050億9991万 | +17.05% | 36.9 | 12.1 |
| 02/07 | 3,105 | 3,195 | 3,090 | 3,180 | +2.42% | 3,034,200 | 1979億4164万 | +14.02% | 35.61 | 11.68 |
| 02/06 | 3,085 | 3,130 | 3,050 | 3,105 | +0.65% | 3,141,100 | 1932億7320万 | +12.17% | 34.77 | 11.41 |
| 02/05 | 2,967 | 3,095 | 2,967 | 3,085 | +5% | 5,382,200 | 1920億2829万 | +12.18% | 34.54 | 11.33 |
| 02/04 | 2,782 | 2,954 | 2,771 | 2,938 | +5.91% | 6,330,500 | 1828億7816万 | +7.19% | 32.9 | 10.79 |
| 02/03 | 2,771 | 2,811 | 2,722 | 2,774 | -0.54% | 2,554,700 | 1726億6984万 | +1.46% | 31.06 | 10.19 |
| 01/31 | 2,826 | 2,826 | 2,755 | 2,789 | -1.31% | 3,579,100 | 1736億353万 | +2.35% | 31.23 | 10.24 |
| 01/30 | 2,787 | 2,887 | 2,771 | 2,826 | +0.86% | 5,098,300 | 1759億663万 | +4.17% | 31.64 | 10.38 |
| 01/29 | 2,763 | 2,908 | 2,752 | 2,802 | +0.68% | 4,871,500 | 1744億1273万 | +3.59% | 31.37 | 10.29 |
| 01/28 | 2,715 | 2,815 | 2,678 | 2,783 | +2.35% | 4,267,900 | 1732億3006万 | +3.15% | 31.16 | 10.22 |
| 01/27 | 2,800 | 2,865 | 2,711 | 2,719 | -1.91% | 4,700,100 | 1692億4633万 | +1.12% | 30.45 | 9.99 |
| 01/24 | 2,803 | 2,853 | 2,760 | 2,772 | -0.43% | 4,122,200 | 1725億4535万 | +3.16% | 31.04 | 10.18 |
| 01/23 | 2,905 | 2,907 | 2,758 | 2,784 | -4.1% | 4,813,800 | 1732億9230万 | +3.65% | 31.17 | 10.23 |
| 01/22 | 2,838 | 3,010 | 2,802 | 2,903 | +4.12% | 10,424,700 | 1806億9955万 | +8.12% | 32.51 | 10.66 |
| 01/21 | 2,766 | 2,821 | 2,716 | 2,788 | +1.98% | 3,677,200 | 1735億4129万 | +4.19% | 31.22 | 10.24 |
| 01/20 | 2,760 | 2,851 | 2,723 | 2,734 | -0.91% | 4,071,400 | 1701億8001万 | +2.28% | 30.61 | 10.04 |
| 01/17 | 2,760 | 2,790 | 2,709 | 2,759 | -0.68% | 2,865,700 | 1717億3616万 | +3.29% | 30.89 | 10.13 |
| 01/16 | 2,778 | 2,828 | 2,750 | 2,778 | +1.02% | 5,195,300 | 1729億1883万 | +4.36% | 31.11 | 10.2 |
| 01/15 | 2,843 | 2,907 | 2,736 | 2,750 | -1.61% | 7,976,800 | 1711億7595万 | +3.7% | 30.79 | 10.1 |
| 01/14 | 2,800 | 2,866 | 2,772 | 2,795 | -1.06% | 6,489,800 | 1739億7701万 | +5.99% | 31.3 | 10.27 |
| 01/10 | 2,585 | 2,839 | 2,559 | 2,825 | +9.28% | 10,361,200 | 1758億4438万 | +7.74% | 31.63 | 10.38 |
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 | |
| 2023年 3月期 | 2,000 3/27 | 1,300 3/31 | 28,404,400 3/28 | 1222億4840万 | 794億6146万 | +16.97% 5/8 | - |
| 2024年 3月期 | 3,325 12/1 | 1,320 4/7 | 27,530,300 6/19 | 2032億3796万 | 806億8394万 | +40% 6/19 | -18.05% 4/25 |
| 2025年 3月期 | 3,420 2/12 | 1,491 10/24 | 28,502,400 6/13 | 2128億8063万 | 927億7508万 | +33.86% 11/13 | -23.24% 4/7 |
| 最新 | 2,006 2025/6/9 | 2,015,600 | 1316億9410万 | -3.23% 2,073 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/06/09 vs 2024/12/30
- -24%（0.76倍）
- 過去安値
1,300円（2023/03/31） - 54%（1.54倍）
2,006円（6/9）