株価チャート
株価
5/7
- 前日 (5/2)
- 206
- 始値
- 205
- 高値
- 206
- 安値
- 204
- 終値 ±0%
- 206
- 出来高 -4.05%
- 14,200
乖離率
- 株価（5日）
移動平均値 - 0%
206 - 株価（25日）
移動平均値 - +1.48%
203 - 出来高（5日）
移動平均値 - -62.27%
37,640
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 205 | 206 | 204 | 206 | 0% | 14,200 | 33億9195万 | +1.48% | 9.89 | 2.99 |
| 05/02 | 204 | 207 | 204 | 206 | +0.98% | 14,800 | 33億9195万 | +1.48% | 9.89 | 2.99 |
| 05/01 | 207 | 207 | 204 | 204 | -1.92% | 24,400 | 33億5902万 | +0.49% | 9.79 | 2.96 |
| 04/30 | 204 | 210 | 204 | 208 | +0.97% | 21,500 | 34億2488万 | +2.46% | 9.98 | 3.02 |
| 04/28 | 209 | 210 | 201 | 206 | -0.96% | 113,300 | 33億9195万 | +1.48% | 9.89 | 2.99 |
| 04/25 | 208 | 210 | 207 | 208 | -0.95% | 13,700 | 34億2488万 | +2.46% | 9.98 | 3.02 |
| 04/24 | 210 | 210 | 207 | 210 | +0.96% | 58,700 | 34億5781万 | +3.45% | 10.08 | 3.05 |
| 04/23 | 218 | 224 | 204 | 208 | -0.95% | 507,800 | 34億2488万 | +2.97% | 9.98 | 3.02 |
| 04/22 | 206 | 212 | 205 | 210 | +1.94% | 81,900 | 34億5781万 | +3.96% | 10.08 | 3.05 |
| 04/21 | 208 | 209 | 205 | 206 | +0.49% | 31,500 | 33億9195万 | +2.49% | 9.89 | 2.99 |
| 04/18 | 202 | 213 | 202 | 205 | +1.49% | 153,900 | 33億7548万 | +1.99% | 9.84 | 2.97 |
| 04/17 | 200 | 203 | 200 | 202 | +1% | 37,200 | 33億2609万 | +1% | 9.69 | 2.93 |
| 04/16 | 203 | 204 | 199 | 200 | -0.99% | 79,600 | 32億9316万 | 0% | 9.6 | 2.9 |
| 04/15 | 207 | 207 | 201 | 202 | +1% | 60,400 | 33億2609万 | +1% | 9.69 | 2.93 |
| 04/14 | 204 | 216 | 183 | 200 | -1.96% | 585,200 | 32億9316万 | +0.5% | 9.6 | 2.9 |
| 04/11 | 197 | 207 | 196 | 204 | +3.55% | 75,500 | 33億5902万 | +2.51% | 9.79 | 2.96 |
| 04/10 | 204 | 205 | 195 | 197 | +3.14% | 81,800 | 32億4376万 | -1.01% | 9.45 | 2.86 |
| 04/09 | 194 | 196 | 189 | 191 | -1.55% | 45,800 | 31億4496万 | -4.02% | 9.17 | 2.77 |
| 04/08 | 185 | 204 | 185 | 194 | +10.23% | 455,600 | 31億9436万 | -2.51% | 9.31 | 2.81 |
| 04/07 | 183 | 196 | 173 | 176 | -11.11% | 199,400 | 28億9798万 | -11.56% | 8.45 | 2.55 |
| 04/04 | 203 | 211 | 195 | 198 | -4.81% | 228,600 | 32億6022万 | -0.5% | 9.5 | 2.87 |
| 04/03 | 202 | 233 | 197 | 208 | -0.48% | 1,395,300 | 34億2488万 | +4.52% | 9.98 | 3.02 |
| 04/02 | 206 | 215 | 206 | 209 | +1.95% | 120,100 | 34億4135万 | +5.03% | 10.03 | 3.03 |
| 04/01 | 212 | 214 | 205 | 205 | -0.97% | 100,600 | 33億7548万 | +3.54% | 9.84 | 2.97 |
| 03/31 | 206 | 240 | 201 | 207 | +0.98% | 774,900 | 34億842万 | +4.55% | 9.93 | 3 |
| 03/28 | 204 | 211 | 204 | 205 | +0.49% | 90,200 | 33億7548万 | +3.54% | 9.84 | 2.97 |
| 03/27 | 204 | 207 | 203 | 204 | -0.97% | 54,800 | 33億5902万 | +3.55% | 9.79 | 2.96 |
| 03/26 | 207 | 211 | 205 | 206 | +0.49% | 53,800 | 33億9195万 | +4.57% | 9.89 | 2.99 |
| 03/25 | 208 | 209 | 204 | 205 | -2.84% | 92,000 | 33億7548万 | +4.06% | 9.84 | 2.97 |
| 03/24 | 215 | 216 | 204 | 211 | +1.93% | 277,400 | 34億7428万 | +7.11% | 10.13 | 3.06 |
| 03/21 | 200 | 249 | 200 | 207 | +4.02% | 2,163,600 | 34億842万 | +5.08% | 9.93 | 3 |
| 03/19 | 198 | 199 | 196 | 199 | +0.51% | 38,600 | 32億7669万 | +1.02% | 9.55 | 2.89 |
| 03/18 | 196 | 198 | 196 | 198 | +1.02% | 14,300 | 32億6022万 | +0.51% | 9.5 | 2.87 |
| 03/17 | 194 | 196 | 194 | 196 | +1.03% | 14,700 | 32億2729万 | -1.01% | 9.41 | 2.84 |
| 03/14 | 193 | 194 | 192 | 194 | +1.04% | 16,200 | 31億9436万 | -2.02% | 9.31 | 2.81 |
| 03/13 | 195 | 196 | 192 | 192 | -0.52% | 13,700 | 31億6143万 | -3.03% | 9.21 | 2.78 |
| 03/12 | 195 | 195 | 192 | 193 | +0.52% | 10,500 | 31億7789万 | -3.02% | 9.26 | 2.8 |
| 03/11 | 193 | 194 | 192 | 192 | -1.54% | 8,400 | 31億6143万 | -3.52% | 9.21 | 2.78 |
| 03/10 | 196 | 196 | 195 | 195 | 0% | 14,900 | 32億1083万 | -2.01% | 9.36 | 2.83 |
| 03/07 | 194 | 195 | 193 | 195 | 0% | 3,500 | 32億1083万 | -2.5% | 9.36 | 2.83 |
| 03/06 | 192 | 195 | 192 | 195 | +1.04% | 9,600 | 32億1083万 | -2.5% | 9.36 | 2.83 |
| 03/05 | 191 | 194 | 191 | 193 | 0% | 19,700 | 31億7789万 | -3.5% | 9.26 | 2.8 |
| 03/04 | 192 | 194 | 191 | 193 | +0.52% | 15,900 | 31億7789万 | -3.5% | 9.26 | 2.8 |
| 03/03 | 196 | 196 | 189 | 192 | -0.52% | 76,100 | 31億6143万 | -4% | 9.21 | 2.78 |
| 02/28 | 197 | 197 | 193 | 193 | -1.03% | 32,100 | 31億7789万 | -3.98% | 9.26 | 2.8 |
| 02/27 | 197 | 197 | 195 | 195 | 0% | 10,600 | 32億1083万 | -2.99% | 9.36 | 2.83 |
| 02/26 | 198 | 198 | 194 | 195 | -1.52% | 46,900 | 32億1083万 | -2.99% | 9.36 | 2.83 |
| 02/25 | 196 | 199 | 196 | 198 | 0% | 19,000 | 32億6022万 | -1.49% | 9.5 | 2.87 |
| 02/21 | 199 | 199 | 196 | 198 | -0.5% | 25,800 | 32億6022万 | -1.49% | 9.5 | 2.87 |
| 02/20 | 200 | 200 | 197 | 199 | 0% | 28,800 | 32億7669万 | -1.49% | 9.55 | 2.89 |
| 02/19 | 202 | 202 | 198 | 199 | -1.49% | 21,700 | 32億7669万 | -1.49% | 9.55 | 2.89 |
| 02/18 | 202 | 203 | 200 | 202 | 0% | 8,200 | 33億2609万 | 0% | 9.69 | 2.93 |
| 02/17 | 207 | 207 | 195 | 202 | -3.35% | 122,800 | 33億2609万 | 0% | 9.69 | 2.93 |
| 02/14 | 209 | 209 | 202 | 209 | 0% | 37,900 | 34億4135万 | +3.47% | 10.03 | 3.03 |
| 02/13 | 206 | 209 | 206 | 209 | +1.46% | 16,700 | 34億4135万 | +3.47% | 10.03 | 3.03 |
| 02/12 | 203 | 206 | 203 | 206 | +1.48% | 24,600 | 33億9195万 | +1.98% | 9.89 | 2.99 |
| 02/10 | 206 | 206 | 203 | 203 | -0.98% | 21,900 | 33億4255万 | +0.5% | 9.74 | 2.94 |
| 02/07 | 200 | 205 | 200 | 205 | +1.99% | 16,500 | 33億7548万 | +1.99% | 9.84 | 2.97 |
| 02/06 | 202 | 204 | 201 | 201 | 0% | 12,800 | 33億962万 | 0% | 9.65 | 2.92 |
| 02/05 | 201 | 203 | 201 | 201 | -0.5% | 12,000 | 33億962万 | +0.5% | 9.65 | 2.92 |
| 02/04 | 201 | 204 | 201 | 202 | +0.5% | 9,400 | 33億2609万 | +1% | 9.69 | 2.93 |
| 02/03 | 202 | 204 | 201 | 201 | -1.47% | 40,800 | 33億962万 | +0.5% | 9.65 | 2.92 |
| 01/31 | 203 | 204 | 200 | 204 | +0.49% | 18,100 | 33億5902万 | +2% | 9.79 | 2.96 |
| 01/30 | 199 | 205 | 199 | 203 | +2.01% | 66,100 | 33億4255万 | +2.01% | 9.74 | 2.94 |
| 01/29 | 200 | 201 | 199 | 199 | 0% | 10,100 | 32億7669万 | 0% | 9.55 | 2.89 |
| 01/28 | 199 | 202 | 199 | 199 | +0.51% | 12,900 | 32億7669万 | 0% | 9.55 | 2.89 |
| 01/27 | 200 | 202 | 197 | 198 | -0.5% | 19,100 | 32億6022万 | -0.5% | 9.5 | 2.87 |
| 01/24 | 199 | 202 | 198 | 199 | -0.5% | 18,000 | 32億7669万 | 0% | 9.55 | 2.89 |
| 01/23 | 201 | 201 | 199 | 200 | 0% | 11,100 | 32億9316万 | 0% | 9.6 | 2.9 |
| 01/22 | 202 | 204 | 199 | 200 | +0.5% | 25,900 | 32億9316万 | 0% | 9.6 | 2.9 |
| 01/21 | 199 | 200 | 198 | 199 | 0% | 13,400 | 32億7669万 | -0.5% | 9.55 | 2.89 |
| 01/20 | 198 | 200 | 197 | 199 | +1.02% | 20,800 | 32億7669万 | -1% | 9.55 | 2.89 |
| 01/17 | 202 | 202 | 191 | 197 | -2.48% | 76,900 | 32億4376万 | -1.99% | 9.45 | 2.86 |
| 01/16 | 203 | 204 | 200 | 202 | -0.98% | 32,400 | 33億2609万 | 0% | 9.69 | 2.93 |
| 01/15 | 204 | 205 | 202 | 204 | +0.99% | 9,400 | 33億5902万 | +0.99% | 9.79 | 2.96 |
| 01/14 | 202 | 205 | 202 | 202 | -0.98% | 12,400 | 33億2609万 | 0% | 9.69 | 2.93 |
| 01/10 | 205 | 205 | 201 | 204 | -0.97% | 18,400 | 33億5902万 | +0.99% | 9.79 | 2.96 |
| 01/09 | 207 | 207 | 203 | 206 | 0% | 23,600 | 33億9195万 | +1.48% | 9.89 | 2.99 |
| 01/08 | 205 | 208 | 205 | 206 | +0.49% | 33,900 | 33億9195万 | +1.48% | 9.89 | 2.99 |
| 01/07 | 202 | 205 | 201 | 205 | +1.49% | 46,700 | 33億7548万 | +0.99% | 9.84 | 2.97 |
| 01/06 | 198 | 204 | 195 | 202 | +2.54% | 76,400 | 33億2609万 | -0.49% | 9.69 | 2.93 |
| 2024 | ||||||||||
| 12/30 | 193 | 197 | 192 | 197 | +1.55% | 33,100 | 32億4376万 | -2.96% | 9.45 | 2.91 |
| 12/27 | 190 | 195 | 190 | 194 | +3.19% | 44,700 | 31億9436万 | -4.9% | 9.31 | 2.86 |
| 12/26 | 191 | 193 | 188 | 188 | -2.59% | 55,200 | 30億9557万 | -7.84% | 9.02 | 2.78 |
| 12/25 | 191 | 193 | 190 | 193 | +1.05% | 83,200 | 31億7789万 | -5.85% | 9.26 | 2.85 |
| 12/24 | 196 | 199 | 190 | 191 | -3.05% | 167,800 | 31億4496万 | -7.28% | 9.17 | 2.82 |
| 12/23 | 197 | 197 | 194 | 197 | 0% | 103,100 | 32億4376万 | -4.83% | 9.45 | 2.91 |
| 12/20 | 200 | 200 | 196 | 197 | -1.5% | 27,500 | 32億4376万 | -5.29% | 9.45 | 2.91 |
| 12/19 | 197 | 203 | 196 | 200 | 0% | 57,900 | 32億9316万 | -3.85% | 9.6 | 2.95 |
| 12/18 | 200 | 201 | 198 | 200 | -0.5% | 53,700 | 32億9316万 | -4.31% | 9.6 | 2.95 |
| 12/17 | 201 | 202 | 200 | 201 | -0.99% | 19,100 | 33億962万 | -3.83% | 9.65 | 2.97 |
| 12/16 | 201 | 204 | 199 | 203 | 0% | 51,900 | 33億4255万 | -3.33% | 9.74 | 3 |
| 12/13 | 206 | 207 | 199 | 203 | -1.93% | 109,500 | 33億4255万 | -3.33% | 9.74 | 3 |
| 12/12 | 211 | 211 | 206 | 207 | -0.96% | 42,300 | 34億842万 | -1.9% | 9.93 | 3.06 |
| 12/11 | 209 | 211 | 208 | 209 | 0% | 19,200 | 34億4135万 | -0.95% | 10.03 | 3.09 |
| 12/10 | 211 | 212 | 209 | 209 | -0.48% | 20,800 | 34億4135万 | -0.48% | 10.03 | 3.09 |
| 12/09 | 208 | 212 | 208 | 210 | +0.96% | 18,400 | 34億5781万 | 0% | 10.08 | 3.1 |
| 12/06 | 208 | 211 | 207 | 208 | 0% | 25,300 | 34億2488万 | -0.95% | 9.98 | 3.07 |
| 12/05 | 209 | 211 | 208 | 208 | -1.89% | 39,100 | 34億2488万 | -0.95% | 9.98 | 3.07 |
| 12/04 | 209 | 212 | 208 | 212 | +0.47% | 28,100 | 34億9074万 | +0.95% | 10.17 | 3.13 |
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 | |
| 2016年 6月期 | 830 3,320 6/15 | 488 1,950 6/24 | 7,532,400 1,883,100 6/22 | 44億6208万 | 26億2080万 | - | -23.75% 7/25 |
| 2017年 6月期 | 680 2,720 7/7 | 342 1,367 9/2 | 3,305,600 826,400 7/7 | 37億6502万 | 19億40万 | +20.44% 3/10 | -21.97% 6/26 |
| 2018年 6月期 | 475 1,900 7/24 | 260 1,041 12/21 1,041 12/20 | 1,050,000 262,500 7/24 | 26億4898万 | 14億5136万 | +21.05% 1/15 | -20.13% 8/15 |
| 2019年 6月期 | 524 2,095 5/31 | 220 880 12/25 | 1,946,400 486,600 5/31 | 29億2084万 | 12億2689万 | +88.21% 5/30 | -11.37% 12/25 |
| 2020年 6月期 | 3,945 6/26 | 430 1,720 7/4 | 2,730,400 682,600 12/10 | 236億8104万 | 23億9802万 | +81.73% 8/13 | -30.25% 2/7 |
| 2021年 6月期 | 7,910 11/11 | 978 6/30 | 2,077,800 4/21 | 474億8214万 | 71億9573万 | +41.45% 8/17 | -36.83% 4/21 |
| 2022年 3月期 | 978 7/1 | 118 2/24 | 3,187,600 12/1 | 71億9573万 | 13億2597万 | +68.18% 3/23 | -26.88% 10/18 |
| 2023年 3月期 | 469 12/29 | 160 6/6 | 6,896,300 12/26 | 55億6304万 | 17億9832万 | +95.35% 12/29 | -16.46% 1/30 |
| 2024年 3月期 | 380 4/3 | 216 3/13 | 2,515,700 10/18 | 62億5259万 | 35億5505万 | +12.56% 9/12 | -15.79% 5/26 |
| 最新 | 206 2025/5/7 | 14,200 | 33億9195万 | +1.48% 203 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1305%（14.05倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -95%（0.05倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/05/07 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
118円（2022/02/24） - 75%（1.75倍）
206円（5/7）