株価チャート
株価
6/6
- 前日 (6/5)
- 1,579
- 始値
- 1,583
- 高値
- 1,585
- 安値
- 1,540
- 終値 -1.77%
- 1,551
- 出来高 +47.14%
- 54,000
乖離率
- 株価（5日）
移動平均値 - -1.21%
1,570 - 株価（25日）
移動平均値 - +4.51%
1,484 - 出来高（5日）
移動平均値 - +31.9%
40,940
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 | 1,583 | 1,585 | 1,540 | 1,551 | -1.77% | 54,000 | 179億6058万 | +4.51% | 6.96 | 1.74 |
| 06/05 | 1,584 | 1,609 | 1,579 | 1,579 | +0.32% | 36,700 | 182億8482万 | +7.05% | 7.09 | 1.77 |
| 06/04 | 1,573 | 1,595 | 1,571 | 1,574 | +0.58% | 34,600 | 182億2692万 | +7.37% | 7.06 | 1.77 |
| 06/03 | 1,585 | 1,585 | 1,559 | 1,565 | -0.95% | 34,900 | 181億2270万 | +7.49% | 7.02 | 1.76 |
| 06/02 | 1,579 | 1,588 | 1,564 | 1,580 | +0.13% | 44,500 | 182億9640万 | +9.27% | 7.09 | 1.77 |
| 05/30 | 1,534 | 1,578 | 1,533 | 1,578 | +1.81% | 58,500 | 182億7324万 | +9.89% | 7.08 | 1.77 |
| 05/29 | 1,554 | 1,559 | 1,537 | 1,550 | -0.32% | 56,900 | 179億4900万 | +8.77% | 6.96 | 1.74 |
| 05/28 | 1,502 | 1,562 | 1,497 | 1,555 | +3.74% | 111,700 | 180億690万 | +9.82% | 6.98 | 1.75 |
| 05/27 | 1,465 | 1,499 | 1,465 | 1,499 | +2.95% | 64,300 | 173億5842万 | +6.54% | 6.73 | 1.68 |
| 05/26 | 1,459 | 1,470 | 1,451 | 1,456 | -0.27% | 21,300 | 168億6048万 | +4% | 6.53 | 1.64 |
| 05/23 | 1,465 | 1,475 | 1,456 | 1,460 | -0.27% | 18,800 | 169億680万 | +4.81% | 6.55 | 1.64 |
| 05/22 | 1,460 | 1,479 | 1,453 | 1,464 | -0.48% | 28,000 | 169億5312万 | +5.48% | 6.57 | 1.64 |
| 05/21 | 1,500 | 1,500 | 1,471 | 1,471 | -0.61% | 31,400 | 170億3418万 | +6.44% | 6.6 | 1.65 |
| 05/20 | 1,498 | 1,525 | 1,480 | 1,480 | -0.07% | 66,100 | 171億3840万 | +7.71% | 6.64 | 1.66 |
| 05/19 | 1,482 | 1,496 | 1,477 | 1,481 | -0.07% | 48,100 | 171億4998万 | +8.5% | 6.65 | 1.66 |
| 05/16 | 1,455 | 1,499 | 1,440 | 1,482 | +1.86% | 62,700 | 171億6156万 | +9.53% | 6.65 | 1.66 |
| 05/15 | 1,433 | 1,475 | 1,426 | 1,455 | +2.39% | 57,400 | 168億4890万 | +8.34% | 6.53 | 1.63 |
| 05/14 | 1,438 | 1,451 | 1,400 | 1,421 | -0.49% | 67,000 | 164億5518万 | +6.92% | 6.38 | 1.6 |
| 05/13 | 1,475 | 1,486 | 1,423 | 1,428 | -2.99% | 72,100 | 165億3624万 | +8.02% | 6.41 | 1.6 |
| 05/12 | 1,513 | 1,513 | 1,459 | 1,472 | -2.58% | 112,900 | 170億4576万 | +11.68% | 6.61 | 1.65 |
| 05/09 | 1,427 | 1,539 | 1,414 | 1,511 | +3.99% | 249,600 | 174億9738万 | +14.99% | 6.78 | 1.7 |
| 05/08 | 1,365 | 1,478 | 1,318 | 1,453 | +7% | 555,500 | 168億2574万 | +11% | 6.52 | 1.63 |
| 05/07 | 1,340 | 1,364 | 1,340 | 1,358 | +1.42% | 62,000 | 157億2564万 | +3.9% | 6.09 | 1.53 |
| 05/02 | 1,331 | 1,350 | 1,318 | 1,339 | +0.83% | 43,700 | 155億562万 | +2.06% | 6.01 | 1.5 |
| 05/01 | 1,342 | 1,352 | 1,328 | 1,328 | -1.04% | 37,500 | 153億7824万 | +0.68% | 5.96 | 1.49 |
| 04/30 | 1,365 | 1,365 | 1,335 | 1,342 | -1.11% | 47,300 | 155億4036万 | +1.13% | 6.02 | 1.51 |
| 04/28 | 1,335 | 1,378 | 1,335 | 1,357 | +2.34% | 83,200 | 157億1406万 | +1.72% | 6.09 | 1.52 |
| 04/25 | 1,315 | 1,344 | 1,315 | 1,326 | +1.07% | 37,100 | 153億5508万 | -1.04% | 5.95 | 1.49 |
| 04/24 | 1,325 | 1,331 | 1,307 | 1,312 | -0.3% | 27,000 | 151億9296万 | -2.74% | 5.89 | 1.47 |
| 04/23 | 1,329 | 1,334 | 1,308 | 1,316 | +0.23% | 42,700 | 152億3928万 | -3.16% | 5.91 | 1.48 |
| 04/22 | 1,316 | 1,319 | 1,295 | 1,313 | -0.23% | 44,500 | 152億454万 | -4.02% | 5.89 | 1.47 |
| 04/21 | 1,334 | 1,346 | 1,305 | 1,316 | -1.35% | 63,900 | 152億3928万 | -4.64% | 5.91 | 1.48 |
| 04/18 | 1,316 | 1,336 | 1,313 | 1,334 | +0.98% | 29,100 | 154億4772万 | -4.3% | 5.99 | 1.5 |
| 04/17 | 1,286 | 1,321 | 1,285 | 1,321 | +2.32% | 33,400 | 152億9718万 | -6.11% | 5.93 | 1.48 |
| 04/16 | 1,348 | 1,350 | 1,286 | 1,291 | -2.86% | 45,200 | 149億4978万 | -9.15% | 5.79 | 1.45 |
| 04/15 | 1,321 | 1,347 | 1,320 | 1,329 | +1.76% | 47,800 | 153億8982万 | -7.45% | 5.96 | 1.49 |
| 04/14 | 1,303 | 1,332 | 1,298 | 1,306 | +2.83% | 79,800 | 151億2348万 | -9.87% | 5.86 | 1.47 |
| 04/11 | 1,222 | 1,270 | 1,217 | 1,270 | +0.4% | 56,400 | 147億660万 | -13.31% | 5.7 | 1.43 |
| 04/10 | 1,300 | 1,312 | 1,256 | 1,265 | +7.94% | 117,100 | 146億4870万 | -14.64% | 5.68 | 1.42 |
| 04/09 | 1,200 | 1,203 | 1,145 | 1,172 | -5.86% | 118,600 | 135億7176万 | -21.76% | 5.26 | 1.32 |
| 04/08 | 1,193 | 1,269 | 1,193 | 1,245 | +13.18% | 156,000 | 144億1710万 | -17.98% | 5.59 | 1.4 |
| 04/07 | 1,101 | 1,142 | 1,089 | 1,100 | -11.29% | 287,700 | 127億3800万 | -28.29% | 4.94 | 1.24 |
| 04/04 | 1,297 | 1,300 | 1,156 | 1,240 | -6.56% | 197,700 | 143億5920万 | -20.26% | 5.56 | 1.39 |
| 04/03 | 1,283 | 1,335 | 1,281 | 1,327 | -3.35% | 132,400 | 153億6666万 | -15.53% | 5.96 | 1.49 |
| 04/02 | 1,400 | 1,410 | 1,368 | 1,373 | -1.65% | 92,100 | 158億9934万 | -13.21% | 6.16 | 1.54 |
| 04/01 | 1,423 | 1,423 | 1,395 | 1,396 | -0.29% | 49,800 | 161億6568万 | -12.31% | 6.26 | 1.57 |
| 03/31 | 1,451 | 1,452 | 1,399 | 1,400 | -5.02% | 134,600 | 162億1200万 | -12.55% | 6.89 | 1.57 |
| 03/28 | 1,472 | 1,510 | 1,468 | 1,474 | -3.34% | 69,600 | 170億6892万 | -8.5% | 7.25 | 1.66 |
| 03/27 | 1,515 | 1,532 | 1,505 | 1,525 | +0.33% | 79,100 | 176億5950万 | -5.81% | 7.51 | 1.71 |
| 03/26 | 1,527 | 1,530 | 1,518 | 1,520 | +0.13% | 55,800 | 176億160万 | -6.35% | 7.48 | 1.71 |
| 03/25 | 1,517 | 1,530 | 1,510 | 1,518 | +0.2% | 49,700 | 175億7844万 | -6.76% | 7.47 | 1.71 |
| 03/24 | 1,536 | 1,540 | 1,500 | 1,515 | -1.69% | 124,900 | 175億4370万 | -7.06% | 7.46 | 1.7 |
| 03/21 | 1,555 | 1,555 | 1,527 | 1,541 | -0.96% | 69,700 | 178億4478万 | -5.63% | 7.58 | 1.73 |
| 03/19 | 1,545 | 1,579 | 1,545 | 1,556 | +0.06% | 76,800 | 180億1848万 | -4.89% | 7.66 | 1.75 |
| 03/18 | 1,585 | 1,591 | 1,548 | 1,555 | -2.93% | 202,900 | 180億690万 | -5.07% | 7.65 | 1.75 |
| 03/17 | 1,673 | 1,770 | 1,586 | 1,602 | -4.07% | 442,500 | 185億5116万 | -2.2% | 7.88 | 1.8 |
| 03/14 | 1,641 | 1,687 | 1,636 | 1,670 | +0.91% | 23,800 | 193億3860万 | +2.39% | 8.22 | 1.88 |
| 03/13 | 1,699 | 1,699 | 1,650 | 1,655 | -0.78% | 49,800 | 191億6490万 | +2.1% | 8.15 | 1.86 |
| 03/12 | 1,658 | 1,679 | 1,658 | 1,668 | -0.24% | 23,100 | 193億1544万 | +3.6% | 8.21 | 1.87 |
| 03/11 | 1,639 | 1,675 | 1,611 | 1,672 | +0.24% | 57,700 | 193億6176万 | +4.63% | 8.23 | 1.88 |
| 03/10 | 1,696 | 1,714 | 1,665 | 1,668 | -1.3% | 45,800 | 193億1544万 | +5.1% | 8.21 | 1.87 |
| 03/07 | 1,681 | 1,697 | 1,668 | 1,690 | -0.06% | 42,900 | 195億7020万 | +7.1% | 8.32 | 1.9 |
| 03/06 | 1,681 | 1,709 | 1,677 | 1,691 | +1.14% | 40,100 | 195億8178万 | +7.78% | 8.32 | 1.9 |
| 03/05 | 1,673 | 1,722 | 1,672 | 1,672 | -0.06% | 91,400 | 193億6176万 | +7.32% | 8.23 | 1.88 |
| 03/04 | 1,628 | 1,682 | 1,628 | 1,673 | +1.15% | 49,900 | 193億7334万 | +8.07% | 8.23 | 1.88 |
| 03/03 | 1,695 | 1,711 | 1,631 | 1,654 | +1.53% | 86,700 | 191億5332万 | +7.54% | 8.14 | 1.86 |
| 02/28 | 1,616 | 1,666 | 1,607 | 1,629 | -0.49% | 66,200 | 188億6382万 | +6.61% | 8.02 | 1.83 |
| 02/27 | 1,578 | 1,642 | 1,578 | 1,637 | +2.57% | 41,700 | 189億5646万 | +7.7% | 8.06 | 1.84 |
| 02/26 | 1,595 | 1,606 | 1,550 | 1,596 | -1.18% | 82,300 | 184億8168万 | +5.63% | 7.85 | 1.79 |
| 02/25 | 1,606 | 1,643 | 1,603 | 1,615 | -1.34% | 47,100 | 187億170万 | +7.38% | 7.95 | 1.81 |
| 02/21 | 1,632 | 1,653 | 1,611 | 1,637 | -0.97% | 54,900 | 189億5646万 | +9.43% | 8.06 | 1.84 |
| 02/20 | 1,660 | 1,701 | 1,637 | 1,653 | -0.42% | 63,700 | 191億4174万 | +11.09% | 8.14 | 1.86 |
| 02/19 | 1,627 | 1,660 | 1,622 | 1,660 | +2.03% | 52,200 | 192億2280万 | +12.31% | 8.17 | 1.86 |
| 02/18 | 1,642 | 1,670 | 1,622 | 1,627 | -0.79% | 65,200 | 188億4066万 | +10.91% | 8.01 | 1.83 |
| 02/17 | 1,551 | 1,645 | 1,547 | 1,640 | +4.86% | 87,100 | 189億9120万 | +12.48% | 8.07 | 1.84 |
| 02/14 | 1,575 | 1,581 | 1,550 | 1,564 | -1.88% | 78,300 | 181億1112万 | +8.01% | 7.7 | 1.76 |
| 02/13 | 1,598 | 1,612 | 1,560 | 1,594 | -1.12% | 99,400 | 184億5852万 | +10.46% | 7.84 | 1.79 |
| 02/12 | 1,625 | 1,627 | 1,576 | 1,612 | -0.8% | 80,700 | 186億6696万 | +12.26% | 7.93 | 1.81 |
| 02/10 | 1,541 | 1,645 | 1,541 | 1,625 | +4.7% | 134,200 | 188億1750万 | +13.72% | 8 | 1.83 |
| 02/07 | 1,470 | 1,570 | 1,466 | 1,552 | +8.84% | 336,500 | 179億7216万 | +8.99% | 7.64 | 1.74 |
| 02/06 | 1,402 | 1,448 | 1,356 | 1,426 | +1.13% | 260,700 | 165億1308万 | +0.42% | 7.02 | 1.6 |
| 02/05 | 1,400 | 1,411 | 1,374 | 1,410 | +1.37% | 36,500 | 163億2780万 | -0.77% | 6.94 | 1.58 |
| 02/04 | 1,377 | 1,393 | 1,357 | 1,391 | +1.9% | 49,000 | 161億778万 | -2.11% | 6.85 | 1.56 |
| 02/03 | 1,399 | 1,399 | 1,365 | 1,365 | -2.78% | 118,100 | 158億670万 | -4.01% | 6.72 | 1.53 |
| 01/31 | 1,437 | 1,437 | 1,401 | 1,404 | -2.84% | 65,200 | 162億5832万 | -1.4% | 6.91 | 1.58 |
| 01/30 | 1,445 | 1,447 | 1,432 | 1,445 | -0.62% | 23,300 | 167億3310万 | +1.33% | 7.11 | 1.62 |
| 01/29 | 1,423 | 1,454 | 1,423 | 1,454 | +1.89% | 34,100 | 168億3732万 | +1.96% | 7.16 | 1.63 |
| 01/28 | 1,401 | 1,433 | 1,395 | 1,427 | +1.71% | 47,200 | 165億2466万 | +0.14% | 7.02 | 1.6 |
| 01/27 | 1,416 | 1,418 | 1,391 | 1,403 | -1.41% | 43,500 | 162億4674万 | -1.61% | 6.9 | 1.58 |
| 01/24 | 1,410 | 1,436 | 1,402 | 1,423 | +0.64% | 41,200 | 164億7834万 | -0.42% | 7 | 1.6 |
| 01/23 | 1,417 | 1,419 | 1,393 | 1,414 | -0.56% | 43,800 | 163億7412万 | -1.26% | 6.96 | 1.59 |
| 01/22 | 1,435 | 1,437 | 1,415 | 1,422 | +0.78% | 33,100 | 164億6676万 | -0.91% | 7 | 1.6 |
| 01/21 | 1,427 | 1,434 | 1,401 | 1,411 | -1.12% | 28,900 | 163億3938万 | -1.88% | 6.94 | 1.59 |
| 01/20 | 1,418 | 1,453 | 1,414 | 1,427 | +0.56% | 33,400 | 165億2466万 | -0.97% | 7.02 | 1.6 |
| 01/17 | 1,412 | 1,419 | 1,387 | 1,419 | -0.07% | 24,600 | 164億3202万 | -1.73% | 6.98 | 1.59 |
| 01/16 | 1,430 | 1,435 | 1,415 | 1,420 | -0.07% | 18,400 | 164億4360万 | -1.8% | 6.99 | 1.6 |
| 01/15 | 1,386 | 1,454 | 1,363 | 1,421 | +2.6% | 83,500 | 164億5518万 | -1.93% | 6.99 | 1.6 |
| 01/14 | 1,400 | 1,425 | 1,324 | 1,385 | -1.07% | 127,000 | 160億3830万 | -4.55% | 6.82 | 1.56 |
| 01/10 | 1,397 | 1,410 | 1,397 | 1,400 | +0.36% | 13,200 | 162億1200万 | -3.85% | 6.89 | 1.57 |
| 01/09 | 1,406 | 1,414 | 1,385 | 1,395 | -1.83% | 72,100 | 161億5410万 | -4.45% | 6.87 | 1.57 |
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 | 181 7/9 | 66 1/16 | 4,031,000 7/9 | - | - | +32.7% 1/31 | -23.03% 1/16 |
| 2009年 3月期 | 134 4/17 | 37 3/24 | 2,074,000 4/17 | - | - | +50.83% 5/13 | -37.07% 10/8 |
| 2010年 3月期 | 147 3/18 | 41 5/1 4/6 他2件 | 926,000 7/30 | - | - | +39.79% 5/14 | -18.18% 9/10 |
| 2011年 3月期 | 150 4/22 | 68 3/15 | 638,000 4/22 | 17億3700万 | 7億8744万 | +21.01% 3/24 | -21.44% 5/25 |
| 2012年 3月期 | 129 3/9 | 81 8/9 | 490,000 6/9 | 14億9382万 | 9億3798万 | +13.88% 3/12 | -11.16% 8/9 |
| 2013年 3月期 | 190 12/21 | 83 6/4 | 3,996,000 9/4 | 22億20万 | 9億6114万 | +47.27% 12/21 | -17.41% 5/16 |
| 2014年 3月期 | 382 3/25 | 122 6/7 | 1,581,000 10/30 | 44億2356万 | 14億1276万 | +40.2% 1/15 | -14.33% 6/7 |
| 2015年 3月期 | 425 5/1 | 238 5/19 | 1,093,000 5/1 | 49億2150万 | 27億5604万 | +21.83% 9/1 | -27.2% 5/19 |
| 2016年 3月期 | 336 5/13 | 156 2/12 | 128,000 2/12 | 38億9088万 | 18億648万 | +71.92% 4/19 | -25.23% 2/12 |
| 2017年 3月期 | 440 4/19 | 190 4/6 | 3,318,000 4/19 | 50億9520万 | 22億20万 | +21.92% 7/12 | -15.88% 6/16 |
| 2018年 3月期 | 378 9/19 | 208 4/17 4/14 | 1,091,000 7/7 | 43億7724万 | 24億864万 | +17.87% 5/10 | -11.6% 11/15 |
| 2019年 3月期 | 338 3,375 4/2 | 163 1,631 12/25 | 422,000 42,200 12/17 | 39億825万 | 18億8869万 | +3.74% 6/18 | -16.6% 5/16 |
| 2020年 3月期 | 207 2,065 7/4 | 130 1,305 3/19 1,303 3/18 | 138,000 13,800 12/20 | 23億9127万 | 15億1119万 | +12.12% 7/3 | -24.86% 3/18 |
| 2021年 3月期 | 314 627 9/4 | 129 1,289 4/7 | 1,503,400 751,700 7/7 | 36億3033万 | 14億9266万 | +57.25% 5/29 | -20.87% 7/2 |
| 2022年 3月期 | 315 630 9/13 | 243 485 4/23 | 296,200 148,100 5/7 | 36億4770万 | 28億815万 | +8.92% 9/27 | -8% 2/24 |
| 2023年 3月期 | 493 3/17 | 266 532 5/16 | 332,300 3/17 | 57億894万 | 30億8028万 | +19.56% 3/15 | -8.65% 10/12 |
| 2024年 3月期 | 1,985 3/28 | 439 4/24 | 959,900 2/8 | 229億8630万 | 50億8362万 | +37.69% 11/27 | -11.41% 4/25 |
| 2025年 3月期 | 1,980 4/1 | 840 8/5 | 603,300 11/7 | 229億2840万 | 97億2720万 | +18.29% 8/27 | -31.6% 8/5 |
| 最新 | 1,551 2025/6/6 | 54,000 | 179億6058万 | +4.51% 1,484 | |||
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/25 vs 1996/12/25
- -53%（0.47倍）
- 1998/12/25 vs 1997/12/25
- -11%（0.89倍）
- 1999/12/24 vs 1998/12/25
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/24
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/29 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/29
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/28 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/27 vs 2017/12/28
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/27
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 158%（2.58倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/06/06 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
37円（2009/03/24） - 4092%（41.92倍）
1,551円（6/6）