株価チャート

株価

6/6

前日 (6/5): 1,316
始値: 1,316
高値: 1,316
安値: 1,316
終値 ±0%: 1,316
出来高 -47.46%: 3,100

乖離率

株価（5日） 移動平均値: 0%
1,316
株価（25日） 移動平均値: 0%
1,316
出来高（5日） 移動平均値: -13.41%
3,580

2025/01/08～2025/06/06

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	1,316	1,316	1,316	1,316	0%	3,100	45億5651万	0%	44.68	1.32
06/05	1,316	1,316	1,315	1,316	+0.08%	5,900	45億5651万	0%	44.68	1.32
06/04	1,315	1,316	1,315	1,315	-0.08%	2,800	45億5305万	-0.08%	44.64	1.32
06/03	1,316	1,316	1,316	1,316	0%	300	45億5651万	0%	44.68	1.32
06/02	1,316	1,316	1,316	1,316	+0.08%	5,800	45億5651万	0%	44.68	1.32
05/30	1,316	1,316	1,315	1,315	-0.08%	2,500	45億5305万	-0.08%	44.64	1.32
05/29	1,316	1,317	1,316	1,316	0%	1,700	45億5651万	0%	44.68	1.32
05/28	1,316	1,317	1,316	1,316	-0.08%	3,700	45億5651万	0%	44.68	1.32
05/27	1,316	1,317	1,316	1,317	+0.08%	4,200	45億5998万	+0.08%	44.71	1.32
05/26	1,316	1,317	1,316	1,316	0%	1,900	45億5651万	0%	44.68	1.32
05/23	1,316	1,317	1,316	1,316	-0.08%	1,400	45億5651万	0%	44.68	1.32
05/22	1,317	1,318	1,316	1,317	0%	3,000	45億5998万	+0.08%	44.71	1.32
05/21	1,317	1,317	1,316	1,317	0%	2,000	45億5998万	+0.08%	44.71	1.32
05/20	1,317	1,318	1,316	1,317	-0.08%	3,700	45億5998万	+0.08%	44.71	1.32
05/19	1,317	1,319	1,317	1,318	+0.08%	2,900	45億6344万	+0.15%	44.74	1.32
05/16	1,317	1,319	1,316	1,317	0%	2,400	45億5998万	+0.08%	44.71	1.32
05/15	1,320	1,320	1,317	1,317	0%	3,900	45億5998万	+0.08%	44.71	1.32
05/14	1,316	1,500	1,315	1,317	+0.15%	149,000	45億5998万	+0.15%	44.71	1.32
05/13	1,316	1,379	1,315	1,315	-0.15%	49,700	45億5305万	0%	44.64	1.32
05/12	1,317	1,317	1,317	1,317	+0.08%	200	45億5998万	+0.15%	44.71	1.32
05/09	1,316	1,317	1,316	1,316	0%	2,200	45億5651万	+0.08%	44.68	1.32
05/08	1,316	1,317	1,316	1,316	-0.08%	4,800	45億5651万	+0.08%	44.68	1.32
05/02	1,317	1,317	1,317	1,317	0%	300	45億5998万	+0.15%	44.71	1.32
05/01	1,315	1,317	1,315	1,317	0%	800	45億5998万	+0.23%	44.71	1.32
04/30	1,317	1,317	1,317	1,317	+0.08%	400	45億5998万	+0.23%	44.71	1.32
04/28	1,316	1,316	1,316	1,316	+0.08%	200	45億5651万	+0.23%	44.68	1.32
04/25	1,315	1,315	1,315	1,315	0%	1,500	45億5305万	+0.15%	44.64	1.32
04/24	1,315	1,315	1,315	1,315	-0.08%	1,000	45億5305万	+0.15%	44.64	1.32
04/23	1,315	1,316	1,315	1,316	0%	2,500	45億5651万	+0.3%	44.68	1.32
04/22	1,315	1,317	1,315	1,316	0%	2,800	45億5651万	+0.3%	44.68	1.32
04/21	1,315	1,320	1,315	1,316	+0.08%	4,100	45億5651万	+0.3%	44.68	1.32
04/18	1,315	1,316	1,315	1,315	0%	2,600	45億5305万	+0.23%	44.64	1.32
04/17	1,320	1,320	1,315	1,315	0%	11,700	45億5305万	+0.31%	44.64	1.32
04/16	1,315	1,320	1,313	1,315	0%	39,500	45億5305万	+0.31%	44.64	1.32
04/15	1,314	1,595	1,314	1,315	-0.08%	120,600	45億5305万	+0.31%	44.64	1.32
04/14	1,315	1,316	1,315	1,316	+0.08%	7,600	45億5651万	+0.38%	44.68	1.32
04/11	1,314	1,315	1,314	1,315	+0.08%	1,200	45億5305万	+0.31%	44.64	1.32
04/10	1,315	1,315	1,314	1,314	0%	200	45億4959万	+0.23%	44.61	1.32
04/09	1,314	1,314	1,314	1,314	0%	4,300	45億4959万	+0.31%	44.61	1.32
04/08	1,315	1,315	1,313	1,314	+0.08%	2,200	45億4959万	+0.31%	44.61	1.32
04/07	1,313	1,313	1,313	1,313	0%	5,000	45億4613万	+0.23%	44.57	1.32
04/04	1,313	1,314	1,313	1,313	+0.08%	9,900	45億4613万	+0.23%	44.57	1.32
04/03	1,312	1,312	1,312	1,312	0%	1,300	45億4266万	+0.15%	44.54	1.31
04/02	1,312	1,312	1,312	1,312	0%	5,000	45億4266万	+0.15%	44.54	1.31
04/01	1,312	1,313	1,312	1,312	0%	10,300	45億4266万	+0.15%	44.54	1.31
03/31	1,312	1,313	1,312	1,312	0%	3,500	45億4266万	+0.15%	44.54	1.31
03/28	1,312	1,313	1,312	1,312	+0.08%	8,200	45億4266万	+0.15%	44.55	1.31
03/27	1,311	1,311	1,311	1,311	+0.08%	6,900	45億3920万	+0.08%	44.51	1.31
03/26	1,308	1,313	1,308	1,310	+0.61%	71,000	45億3574万	0%	44.48	1.31
03/25	1,304	1,304	1,302	1,302	-0.23%	9,300	45億804万	-0.61%	44.21	1.3
03/24	1,305	1,306	1,303	1,305	+0.15%	25,700	45億1843万	-0.38%	44.31	1.31
03/21	1,306	1,307	1,303	1,303	-0.23%	22,300	45億1150万	-0.61%	44.24	1.31
03/19	1,308	1,309	1,305	1,306	-0.23%	15,200	45億2189万	-0.38%	44.34	1.31
03/18	1,311	1,312	1,309	1,309	-0.3%	8,900	45億3228万	-0.15%	44.44	1.31
03/17	1,311	1,314	1,309	1,313	+0.15%	66,000	45億4613万	+0.08%	44.58	1.32
03/14	1,311	1,311	1,311	1,311	-0.15%	17,900	45億3920万	+0.54%	44.51	1.31
03/13	1,311	1,313	1,311	1,313	+0.15%	43,200	45億4613万	+1.7%	44.58	1.32
03/12	1,311	1,311	1,310	1,311	0%	7,200	45億3920万	+2.58%	44.51	1.31
03/11	1,310	1,311	1,310	1,311	+0.08%	19,400	45億3920万	+3.64%	44.51	1.31
03/10	1,311	1,312	1,310	1,310	-0.08%	58,200	45億3574万	+4.63%	44.48	1.31
03/07	1,311	1,312	1,311	1,311	0%	10,100	45億3920万	+5.81%	44.51	1.31
03/06	1,311	1,312	1,311	1,311	0%	20,900	45億3920万	+6.93%	44.51	1.31
03/05	1,309	1,312	1,309	1,311	+0.08%	84,200	45億3920万	+7.99%	44.51	1.31
03/04	1,309	1,310	1,309	1,310	+0.08%	43,100	45億3574万	+8.99%	44.48	1.31
03/03	1,309	1,311	1,308	1,309	+0.08%	31,700	45億3228万	+10%	44.44	1.31
02/28	1,309	1,309	1,308	1,308	-0.15%	24,400	45億2881万	+11.22%	44.41	1.31
02/27	1,310	1,312	1,309	1,310	0%	73,900	45億3574万	+12.64%	44.48	1.31
02/26	1,310	1,311	1,310	1,310	-0.08%	36,700	45億3574万	+13.91%	44.48	1.31
02/25	1,311	1,311	1,311	1,311	0%	33,200	45億3920万	+15.4%	44.51	1.31
02/21	1,312	1,313	1,311	1,311	-0.15%	43,300	45億3920万	+16.74%	44.51	1.31
02/20	1,313	1,314	1,312	1,313	0%	34,000	45億4613万	+18.5%	44.58	1.32
02/19	1,313	1,314	1,312	1,313	0%	30,100	45億4613万	+20.02%	44.58	1.32
02/18	1,311	1,313	1,311	1,313	+0.08%	82,000	45億4613万	+21.69%	44.58	1.32
02/17	1,314	1,314	1,312	1,312	-0.15%	213,700	45億4266万	+23.19%	44.55	1.31
02/14	1,314	1,315	1,314	1,314	0%	88,900	45億4959万	+25.02%	44.61	1.32
02/13	1,314	1,315	1,314	1,314	0%	65,000	45億4959万	+26.59%	44.61	1.32
02/12	1,314	1,315	1,314	1,314	0%	91,100	45億4959万	+28.45%	44.61	1.32
02/10	1,314	1,315	1,314	1,314	0%	162,100	45億4959万	+30.23%	44.61	1.32
02/07	1,317	1,318	1,314	1,314	+16.59%	392,200	45億4959万	+32.19%	44.61	1.32
02/06	1,127	1,127	1,127	1,127	+15.35%	2,800	39億212万	+15.12%	38.26	1.13
02/05	991	999	977	977	-1.01%	7,700	33億8276万	+0.51%	33.17	0.98
02/04	995	995	980	987	+0.61%	26,800	34億1738万	+1.65%	33.51	0.99
02/03	992	992	980	981	-0.41%	10,000	33億9661万	+1.13%	33.31	0.98
01/31	984	985	984	985	+0.1%	800	34億1046万	+1.65%	33.44	0.99
01/30	973	995	973	984	-1.6%	4,600	34億700万	+1.76%	33.41	0.99
01/29	1,015	1,015	1,000	1,000	-1.48%	1,600	34億6240万	+3.84%	33.95	1
01/28	1,005	1,015	999	1,015	+1%	2,900	35億1433万	+5.73%	34.46	1.02
01/27	1,001	1,005	999	1,005	-0.1%	1,300	34億7971万	+5.24%	34.12	1.01
01/24	989	1,010	968	1,006	+4.36%	12,600	34億8317万	+5.89%	34.16	1.01
01/23	980	980	964	964	-1.03%	2,100	33億3775万	+2.01%	32.73	0.97
01/22	987	989	974	974	-2.01%	5,000	33億7237万	+3.4%	33.07	0.98
01/21	995	995	974	994	+2.79%	5,000	34億4162万	+5.97%	33.75	1
01/20	985	987	967	967	-1.12%	3,900	33億4814万	+3.53%	32.83	0.97
01/17	946	978	946	978	+3.71%	2,000	33億8622万	+5.16%	33.21	0.98
01/16	950	950	942	943	-0.74%	1,900	32億6504万	+1.73%	32.02	0.94
01/15	953	953	945	950	0%	2,900	32億8928万	+2.7%	32.25	0.95
01/14	955	956	946	950	-1.04%	3,900	32億8928万	+3.04%	32.25	0.95
01/10	970	970	960	960	-0.52%	1,100	33億2390万	+4.46%	32.59	0.96
01/09	980	980	963	965	-0.62%	30,500	33億4121万	+5.23%	32.76	0.97
01/08	958	980	955	971	+1.46%	9,400	33億6199万	+6.35%	32.97	0.97

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	3,350 335 7/12	1,350 135 1/16	78,400 784,000 5/22	-	-	+11.02% 6/20	-22.76% 1/16
2009年 3月期	1,910 191 6/6	590 59 3/16 59 3/13	14,500 145,000 4/17	-	-	+20.38% 4/13	-34.37% 10/8
2010年 3月期	1,390 139 3/30	560 56 11/25	60,400 604,000 3/16	-	-	+43.56% 12/28	-25.85% 11/25
2011年 3月期	1,740 174 6/18	700 70 3/15	67,600 676,000 1/24	56億7657万	22億8368万	+24.38% 6/18	-44.52% 3/15
2012年 3月期	1,500 150 5/11	710 71 11/30 71 11/17	180,000 1,800,000 2/29	48億9360万	23億1630万	+22.07% 1/20	-16.23% 9/26
2013年 3月期	960 96 4/16	600 60 10/31	14,900 149,000 1/15	31億3190万	19億5744万	+27.82% 4/23	-17.88% 5/15
2014年 3月期	1,180 118 4/23	690 69 7/31	105,600 1,056,000 11/28	38億4963万	22億5105万	+29.12% 5/1	-13.68% 2/4
2015年 3月期	2,970 297 9/29	870 87 4/11	1,344,400 13,444,000 5/8	96億8932万	28億3828万	+44.55% 5/8	-13.29% 8/11
2016年 3月期	1,910 191 4/8	600 60 2/12	281,700 2,817,000 12/8	66億1318万	20億7744万	+15.91% 12/8	-29.64% 2/12
2017年 3月期	1,190 119 7/28	600 60 6/28	578,100 5,781,000 7/27	41億2025万	20億7744万	+45.47% 7/27	-12.24% 4/7
2018年 3月期	2,600 260 11/27	700 70 4/12	1,509,000 15,090,000 11/24	90億224万	24億2368万	+71.55% 11/24	-21.72% 2/14
2019年 3月期	1,690 169 6/7 169 5/15	507 1/4	151,500 1,515,000 6/7	58億5145万	17億5543万	+29.41% 3/28	-36.54% 12/25
2020年 3月期	962 4/1	421 3/13	181,400 2/13	33億3082万	14億5767万	+29.28% 4/20	-31.49% 3/13
2021年 3月期	1,615 12/4	452 4/3	516,500 2/10	55億9177万	15億6500万	+46.37% 8/17	-17.54% 12/22
2022年 3月期	1,428 4/5	827 3/9	214,200 5/14	49億4430万	28億6340万	+10.71% 6/28	-21.48% 5/17
2023年 3月期	1,296 11/29	791 10/3	162,800 2/13	44億8727万	27億3875万	+33.23% 11/21	-14.85% 2/15
2024年 3月期	1,961 3/4 2/26	955 4/18	339,100 2/14	67億8976万	33億659万	+23.77% 2/22	-10.46% 10/4
2025年 3月期	1,717 4/10	806 8/5	392,200 2/7	59億4494万	27億9069万	+32.25% 2/7	-33.33% 8/5