株価チャート
株価
6/6
- 前日 (6/5)
- 934
- 始値
- 930
- 高値
- 933
- 安値
- 917
- 終値 -1.82%
- 917
- 出来高 +33.75%
- 128,000
乖離率
- 株価（5日）
移動平均値 - -1.5%
931 - 株価（25日）
移動平均値 - -3.37%
949 - 出来高（5日）
移動平均値 - -13.54%
148,040
2025/01/09～2025/06/06
- 20
- 50
- 100
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 | 930 | 933 | 917 | 917 | -1.82% | 128,000 | 1159億2032万 | -3.37% | 15.64 | 0.82 |
| 06/05 | 942 | 945 | 931 | 934 | -0.95% | 95,700 | 1180億6934万 | -1.79% | 15.93 | 0.83 |
| 06/04 | 927 | 958 | 927 | 943 | +1.4% | 168,600 | 1192億705万 | -0.95% | 16.08 | 0.84 |
| 06/03 | 927 | 934 | 920 | 930 | 0% | 118,700 | 1175億6369万 | -2.52% | 15.86 | 0.83 |
| 06/02 | 921 | 934 | 913 | 930 | -0.11% | 229,200 | 1175億6369万 | -2.72% | 15.86 | 0.83 |
| 05/30 | 926 | 935 | 921 | 931 | -0.11% | 179,000 | 1176億9010万 | -2.72% | 15.88 | 0.83 |
| 05/29 | 935 | 940 | 930 | 932 | -0.11% | 141,300 | 1178億1651万 | -2.71% | 15.89 | 0.83 |
| 05/28 | 943 | 946 | 933 | 933 | -0.64% | 129,100 | 1179億4292万 | -2.71% | 15.91 | 0.83 |
| 05/27 | 946 | 946 | 938 | 939 | -0.74% | 95,100 | 1187億140万 | -2.19% | 16.01 | 0.84 |
| 05/26 | 970 | 970 | 946 | 946 | -1.66% | 170,900 | 1195億8629万 | -1.46% | 16.13 | 0.84 |
| 05/23 | 957 | 970 | 956 | 962 | +0.63% | 186,500 | 1216億889万 | +0.21% | 16.41 | 0.86 |
| 05/22 | 951 | 959 | 946 | 956 | +0.53% | 115,900 | 1208億5041万 | -0.31% | 16.3 | 0.85 |
| 05/21 | 955 | 967 | 949 | 951 | +0.11% | 153,900 | 1202億1597万 | -0.73% | 16.22 | 0.85 |
| 05/20 | 957 | 961 | 947 | 950 | -0.11% | 166,400 | 1200億8956万 | -0.73% | 16.2 | 0.85 |
| 05/19 | 959 | 959 | 945 | 951 | -2.26% | 146,600 | 1202億1597万 | -0.52% | 16.22 | 0.85 |
| 05/16 | 956 | 980 | 953 | 973 | +0.93% | 158,900 | 1229億9700万 | +2.1% | 16.59 | 0.87 |
| 05/15 | 959 | 969 | 951 | 964 | -0.62% | 142,000 | 1218億5930万 | +1.37% | 16.44 | 0.86 |
| 05/14 | 989 | 989 | 949 | 970 | +0.62% | 379,900 | 1226億1776万 | +2.32% | 16.54 | 0.86 |
| 05/13 | 973 | 984 | 964 | 964 | +0.31% | 240,000 | 1218億5930万 | +1.8% | 16.44 | 0.86 |
| 05/12 | 963 | 967 | 951 | 961 | +0.31% | 117,000 | 1214億8007万 | +1.37% | 16.39 | 0.86 |
| 05/09 | 960 | 960 | 952 | 958 | +0.42% | 137,600 | 1211億84万 | +0.84% | 16.34 | 0.85 |
| 05/08 | 946 | 954 | 941 | 954 | +0.74% | 113,700 | 1205億9520万 | +0.1% | 16.27 | 0.85 |
| 05/07 | 976 | 976 | 947 | 947 | -1.97% | 187,700 | 1197億1033万 | -0.84% | 16.15 | 0.84 |
| 05/02 | 965 | 967 | 953 | 966 | +0.42% | 127,300 | 1221億1212万 | +0.73% | 16.47 | 0.86 |
| 05/01 | 962 | 969 | 950 | 962 | 0% | 148,900 | 1216億648万 | -0.21% | 16.41 | 0.86 |
| 04/30 | 975 | 983 | 961 | 962 | -0.62% | 236,800 | 1216億648万 | -0.62% | 16.41 | 0.86 |
| 04/28 | 984 | 987 | 962 | 968 | -1.73% | 205,100 | 1223億6494万 | -0.41% | 16.51 | 0.86 |
| 04/25 | 985 | 991 | 976 | 985 | +1.23% | 116,100 | 1245億1392万 | +0.92% | 16.8 | 0.88 |
| 04/24 | 975 | 979 | 967 | 973 | +0.62% | 74,900 | 1229億9700万 | -0.61% | 16.59 | 0.87 |
| 04/23 | 966 | 972 | 962 | 967 | +0.83% | 105,800 | 1222億3853万 | -1.63% | 16.49 | 0.86 |
| 04/22 | 953 | 966 | 951 | 959 | +0.21% | 72,200 | 1212億2725万 | -2.94% | 16.35 | 0.85 |
| 04/21 | 960 | 960 | 947 | 957 | +0.42% | 82,200 | 1209億6486万 | -3.53% | 16.32 | 0.85 |
| 04/18 | 947 | 956 | 943 | 953 | +1.6% | 95,100 | 1204億5926万 | -4.41% | 16.25 | 0.85 |
| 04/17 | 932 | 944 | 932 | 938 | -0.32% | 68,200 | 1185億6326万 | -6.29% | 16 | 0.84 |
| 04/16 | 934 | 941 | 931 | 941 | +0.43% | 92,500 | 1189億4246万 | -6.46% | 16.05 | 0.84 |
| 04/15 | 940 | 943 | 930 | 937 | +0.43% | 75,600 | 1184億3686万 | -7.32% | 15.98 | 0.83 |
| 04/14 | 931 | 939 | 925 | 933 | +1.41% | 125,300 | 1179億3126万 | -8.26% | 15.91 | 0.83 |
| 04/11 | 902 | 921 | 886 | 920 | -2.34% | 177,600 | 1162億8806万 | -10.07% | 15.69 | 0.82 |
| 04/10 | 932 | 946 | 921 | 942 | +8.03% | 277,800 | 1190億6886万 | -8.54% | 16.06 | 0.84 |
| 04/09 | 885 | 887 | 866 | 872 | -5.63% | 293,800 | 1102億2086万 | -15.67% | 14.87 | 0.78 |
| 04/08 | 902 | 925 | 902 | 924 | +5% | 180,000 | 1167億9366万 | -11.24% | 15.76 | 0.82 |
| 04/07 | 888 | 896 | 861 | 880 | -8.62% | 365,500 | 1112億3206万 | -15.87% | 15.01 | 0.78 |
| 04/04 | 972 | 973 | 945 | 963 | -2.43% | 203,400 | 1217億2326万 | -8.63% | 16.42 | 0.86 |
| 04/03 | 981 | 991 | 965 | 987 | -1.3% | 169,100 | 1247億5687万 | -6.8% | 16.83 | 0.88 |
| 04/02 | 1,025 | 1,028 | 994 | 1,000 | -2.25% | 185,000 | 1264億7万 | -5.93% | 17.05 | 0.89 |
| 04/01 | 1,030 | 1,035 | 1,023 | 1,023 | +0.2% | 110,700 | 1293億727万 | -4.03% | 17.45 | 0.91 |
| 03/31 | 1,035 | 1,036 | 1,016 | 1,021 | -2.95% | 160,200 | 1290億5447万 | -4.4% | 12.29 | 0.91 |
| 03/28 | 1,052 | 1,068 | 1,044 | 1,052 | -2.5% | 166,100 | 1329億7287万 | -1.68% | 12.66 | 0.94 |
| 03/27 | 1,060 | 1,080 | 1,057 | 1,079 | +0.56% | 164,400 | 1363億8567万 | +0.65% | 12.99 | 0.96 |
| 03/26 | 1,080 | 1,080 | 1,060 | 1,073 | +0.85% | 143,400 | 1356億2727万 | 0% | 12.91 | 0.96 |
| 03/25 | 1,058 | 1,070 | 1,053 | 1,064 | +0.57% | 144,500 | 1344億8967万 | -0.93% | 12.81 | 0.95 |
| 03/24 | 1,071 | 1,071 | 1,055 | 1,058 | -0.66% | 138,300 | 1337億3127万 | -1.67% | 12.73 | 0.94 |
| 03/21 | 1,079 | 1,082 | 1,065 | 1,065 | -1.21% | 184,900 | 1345億7518万 | -1.11% | 12.81 | 0.95 |
| 03/19 | 1,071 | 1,089 | 1,066 | 1,078 | +0.65% | 186,400 | 1362億1788万 | +0.19% | 12.97 | 0.96 |
| 03/18 | 1,074 | 1,079 | 1,068 | 1,071 | -0.74% | 173,100 | 1353億3335万 | -0.19% | 12.89 | 0.95 |
| 03/17 | 1,063 | 1,098 | 1,063 | 1,079 | +1.79% | 245,100 | 1363億4424万 | +0.75% | 12.98 | 0.96 |
| 03/14 | 1,070 | 1,081 | 1,060 | 1,060 | -0.84% | 164,000 | 1339億4337万 | -0.75% | 12.75 | 0.94 |
| 03/13 | 1,098 | 1,098 | 1,060 | 1,069 | +1.23% | 252,800 | 1350億8062万 | +0.19% | 12.86 | 0.95 |
| 03/12 | 1,060 | 1,068 | 1,040 | 1,056 | -2.31% | 212,600 | 1334億3792万 | -0.85% | 12.71 | 0.94 |
| 03/11 | 1,062 | 1,084 | 1,062 | 1,081 | -0.46% | 180,700 | 1365億9696万 | +1.6% | 13.01 | 0.96 |
| 03/10 | 1,086 | 1,098 | 1,059 | 1,086 | +1.02% | 177,000 | 1372億2877万 | +2.26% | 13.07 | 0.97 |
| 03/07 | 1,065 | 1,079 | 1,058 | 1,075 | -0.56% | 138,200 | 1358億3879万 | +1.42% | 12.93 | 0.96 |
| 03/06 | 1,078 | 1,086 | 1,064 | 1,081 | +2.85% | 120,800 | 1365億9696万 | +2.08% | 13.01 | 0.96 |
| 03/05 | 1,079 | 1,085 | 1,051 | 1,051 | +0.19% | 137,000 | 1328億611万 | -0.66% | 12.65 | 0.94 |
| 03/04 | 1,072 | 1,072 | 1,048 | 1,049 | -0.85% | 113,700 | 1325億5339万 | -0.76% | 12.62 | 0.93 |
| 03/03 | 1,090 | 1,091 | 1,058 | 1,058 | -1.03% | 163,900 | 1336億9064万 | +0.19% | 12.73 | 0.94 |
| 02/28 | 1,090 | 1,091 | 1,048 | 1,069 | -2.11% | 233,700 | 1350億8062万 | +1.52% | 12.86 | 0.95 |
| 02/27 | 1,080 | 1,094 | 1,080 | 1,092 | +0.55% | 100,100 | 1379億8694万 | +4.1% | 13.14 | 0.97 |
| 02/26 | 1,068 | 1,088 | 1,068 | 1,086 | +0.74% | 172,500 | 1372億2877万 | +3.92% | 13.07 | 0.97 |
| 02/25 | 1,070 | 1,089 | 1,070 | 1,078 | +1.41% | 157,900 | 1362億1788万 | +3.65% | 12.97 | 0.96 |
| 02/21 | 1,081 | 1,081 | 1,059 | 1,063 | -1.76% | 115,900 | 1343億2245万 | +2.71% | 12.79 | 0.95 |
| 02/20 | 1,110 | 1,110 | 1,078 | 1,082 | -2.43% | 129,800 | 1367億2332万 | +4.95% | 13.02 | 0.96 |
| 02/19 | 1,100 | 1,121 | 1,100 | 1,109 | +0.73% | 200,000 | 1401億3509万 | +8.09% | 13.34 | 0.99 |
| 02/18 | 1,100 | 1,105 | 1,093 | 1,101 | +0.18% | 116,400 | 1391億2420万 | +8.05% | 13.25 | 0.98 |
| 02/17 | 1,105 | 1,112 | 1,090 | 1,099 | -0.54% | 200,400 | 1388億7147万 | +8.38% | 13.22 | 0.98 |
| 02/14 | 1,101 | 1,106 | 1,085 | 1,105 | +1.19% | 257,300 | 1396億2964万 | +9.62% | 13.29 | 0.98 |
| 02/13 | 1,048 | 1,128 | 1,035 | 1,092 | +7.27% | 723,600 | 1379億8694万 | +8.87% | 13.14 | 0.97 |
| 02/12 | 1,015 | 1,030 | 1,015 | 1,018 | +0.89% | 175,600 | 1286億3618万 | +2% | 12.25 | 0.91 |
| 02/10 | 1,015 | 1,017 | 1,008 | 1,009 | -0.69% | 117,700 | 1274億9892万 | +1.31% | 12.14 | 0.9 |
| 02/07 | 1,027 | 1,027 | 1,014 | 1,016 | -0.39% | 125,200 | 1283億8345万 | +2.21% | 12.22 | 0.9 |
| 02/06 | 1,017 | 1,031 | 1,017 | 1,020 | -0.1% | 95,500 | 1288億8890万 | +2.82% | 12.27 | 0.91 |
| 02/05 | 1,023 | 1,032 | 1,018 | 1,021 | -0.2% | 85,300 | 1290億1526万 | +3.34% | 12.28 | 0.91 |
| 02/04 | 1,034 | 1,038 | 1,022 | 1,023 | -0.1% | 102,200 | 1292億6799万 | +3.96% | 12.31 | 0.91 |
| 02/03 | 1,027 | 1,029 | 1,016 | 1,024 | -1.63% | 162,100 | 1293億9435万 | +4.49% | 12.32 | 0.91 |
| 01/31 | 1,040 | 1,043 | 1,032 | 1,041 | -0.38% | 108,500 | 1315億4250万 | +6.66% | 12.52 | 0.93 |
| 01/30 | 1,042 | 1,048 | 1,037 | 1,045 | -0.57% | 122,200 | 1320億4794万 | +7.62% | 12.57 | 0.93 |
| 01/29 | 1,064 | 1,064 | 1,047 | 1,051 | -0.57% | 154,500 | 1328億611万 | +8.69% | 12.65 | 0.94 |
| 01/28 | 1,028 | 1,063 | 1,028 | 1,057 | +3.12% | 391,000 | 1335億6428万 | +9.88% | 12.72 | 0.94 |
| 01/27 | 1,023 | 1,033 | 1,016 | 1,025 | +1.99% | 328,900 | 1295億2071万 | +6.99% | 12.33 | 0.91 |
| 01/24 | 992 | 1,012 | 991 | 1,005 | +0.5% | 204,000 | 1269億9348万 | +5.24% | 12.09 | 0.9 |
| 01/23 | 994 | 1,003 | 982 | 1,000 | +2.88% | 240,800 | 1263億6167万 | +4.93% | 12.03 | 0.89 |
| 01/22 | 977 | 989 | 972 | 972 | 0% | 170,300 | 1228億2354万 | +2.32% | 11.69 | 0.87 |
| 01/21 | 964 | 972 | 961 | 972 | +0.83% | 73,100 | 1228億721万 | +2.42% | 11.69 | 0.87 |
| 01/20 | 952 | 967 | 952 | 964 | +1.37% | 95,600 | 1217億9645万 | +1.69% | 11.6 | 0.86 |
| 01/17 | 961 | 961 | 948 | 951 | -1.04% | 109,500 | 1201億5397万 | +0.53% | 11.44 | 0.85 |
| 01/16 | 961 | 968 | 956 | 961 | 0% | 127,800 | 1214億1742万 | +1.8% | 11.56 | 0.86 |
| 01/15 | 956 | 965 | 952 | 961 | +1.26% | 133,000 | 1214億1742万 | +1.91% | 11.56 | 0.86 |
| 01/14 | 961 | 961 | 945 | 949 | -1.25% | 139,700 | 1199億128万 | +0.74% | 11.42 | 0.85 |
| 01/10 | 951 | 961 | 949 | 961 | +0.52% | 121,800 | 1214億1742万 | +2.13% | 11.56 | 0.86 |
| 01/09 | 980 | 984 | 949 | 956 | -2.15% | 183,000 | 1207億8569万 | +1.7% | 11.5 | 0.85 |
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 | |
| 2022年 3月期 | 3,120 10/14 | 1,476 2/24 | 10,413,600 10/14 | 3836億8204万 | 1825億7864万 | +12.91% 4/6 | -19.66% 12/3 |
| 2023年 3月期 | 1,949 4/7 | 1,193 6/20 | 1,780,500 6/17 | 2414億9553万 | 1485億7802万 | +15.22% 8/1 | -16.59% 6/20 |
| 2024年 3月期 | 1,650 5/30 | 1,193 2/29 | 1,739,600 2/13 | 2073億6753万 | 1505億3798万 | +13.76% 5/29 | -17.05% 2/15 |
| 2025年 3月期 | 1,244 4/1 | 908 12/24 | 1,479,700 11/25 | 1570億347万 | 1147億2114万 | +9.89% 1/28 | -15.9% 4/7 |
| 最新 | 917 2025/6/6 | 128,000 | 1159億2032万 | -3.37% 949 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -33%（0.67倍）
- 2025/06/06 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
908円（2024/12/24） - 1%（1.01倍）
917円（6/6）