株価チャート
株価
6/12
- 前日 (6/11)
- 786
- 始値
- 781
- 高値
- 793
- 安値
- 781
- 終値 -0.13%
- 785
- 出来高 -41.11%
- 5,300
乖離率
- 株価（5日）
移動平均値 - 0%
785 - 株価（25日）
移動平均値 - -1.75%
799 - 出来高（5日）
移動平均値 - -24.29%
7,000
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 781 | 793 | 781 | 785 | -0.13% | 5,300 | 78億7684万 | -1.75% | 19.08 | 1.34 |
| 06/11 | 780 | 794 | 780 | 786 | +0.51% | 9,000 | 78億8688万 | -1.5% | 19.11 | 1.34 |
| 06/10 | 782 | 790 | 782 | 782 | -0.89% | 8,000 | 78億4674万 | -2.01% | 19.01 | 1.34 |
| 06/09 | 781 | 790 | 781 | 789 | +1.02% | 2,700 | 79億1698万 | -1% | 19.18 | 1.35 |
| 06/06 | 786 | 795 | 780 | 781 | -0.64% | 10,000 | 78億3671万 | -1.88% | 18.99 | 1.33 |
| 06/05 | 789 | 800 | 786 | 786 | -0.38% | 9,600 | 78億8688万 | -1.26% | 19.11 | 1.34 |
| 06/04 | 793 | 800 | 789 | 789 | -0.63% | 8,700 | 79億1698万 | -0.63% | 19.18 | 1.35 |
| 06/03 | 801 | 801 | 786 | 794 | -0.63% | 13,700 | 79億6715万 | +0.13% | 19.3 | 1.36 |
| 06/02 | 797 | 800 | 789 | 799 | -0.5% | 9,100 | 80億1732万 | +0.88% | 19.42 | 1.36 |
| 05/30 | 802 | 805 | 796 | 803 | -0.99% | 25,600 | 80億5746万 | +1.52% | 19.52 | 1.37 |
| 05/29 | 796 | 811 | 796 | 811 | +1.88% | 18,000 | 81億3773万 | +2.79% | 19.72 | 1.39 |
| 05/28 | 805 | 805 | 793 | 796 | -0.38% | 10,500 | 79億8722万 | +1.14% | 19.35 | 1.36 |
| 05/27 | 800 | 809 | 799 | 799 | -0.13% | 4,800 | 80億1732万 | +1.78% | 19.42 | 1.36 |
| 05/26 | 796 | 808 | 796 | 800 | +0.5% | 10,800 | 80億2736万 | +2.43% | 19.45 | 1.37 |
| 05/23 | 812 | 812 | 795 | 796 | -1.12% | 10,300 | 79億8722万 | +2.58% | 19.35 | 1.36 |
| 05/22 | 793 | 810 | 792 | 805 | +0.12% | 10,900 | 80億7753万 | +4.27% | 19.57 | 1.37 |
| 05/21 | 797 | 811 | 796 | 804 | +0.88% | 16,000 | 80億6749万 | +4.82% | 19.55 | 1.37 |
| 05/20 | 805 | 821 | 797 | 797 | -1.97% | 16,600 | 79億9725万 | +4.46% | 19.38 | 1.36 |
| 05/19 | 786 | 813 | 775 | 813 | +4.1% | 38,600 | 81億5780万 | +7.26% | 19.77 | 1.39 |
| 05/16 | 858 | 887 | 775 | 781 | -10.13% | 127,700 | 78億3671万 | +4.13% | 18.99 | 1.33 |
| 05/15 | 800 | 898 | 800 | 869 | +8.63% | 103,300 | 87億1971万 | +16.8% | 21.13 | 1.48 |
| 05/14 | 789 | 815 | 789 | 800 | +0.88% | 14,200 | 80億2736万 | +9.14% | 19.45 | 1.37 |
| 05/13 | 808 | 821 | 792 | 793 | 0% | 7,800 | 79億5712万 | +8.63% | 19.28 | 1.35 |
| 05/12 | 825 | 828 | 784 | 793 | -2.94% | 12,000 | 79億5712万 | +8.78% | 19.28 | 1.35 |
| 05/09 | 775 | 818 | 775 | 817 | +5.42% | 20,900 | 81億9794万 | +12.23% | 19.86 | 1.4 |
| 05/08 | 764 | 777 | 760 | 775 | +1.17% | 4,500 | 77億7650万 | +6.46% | 18.84 | 1.32 |
| 05/07 | 752 | 795 | 741 | 766 | +0.39% | 109,500 | 76億8619万 | +4.93% | 18.62 | 1.31 |
| 05/02 | 771 | 786 | 756 | 763 | -1.29% | 8,900 | 76億5609万 | +4.09% | 18.55 | 1.3 |
| 05/01 | 755 | 787 | 755 | 773 | +0.91% | 7,700 | 77億5643万 | +5.03% | 18.79 | 1.32 |
| 04/30 | 739 | 766 | 739 | 766 | +3.79% | 5,600 | 76億8619万 | +3.79% | 18.62 | 1.31 |
| 04/28 | 770 | 770 | 738 | 738 | -3.91% | 9,600 | 74億523万 | -0.14% | 17.94 | 1.26 |
| 04/25 | 750 | 768 | 744 | 768 | +0.52% | 11,800 | 77億626万 | +3.64% | 18.67 | 1.31 |
| 04/24 | 761 | 764 | 745 | 764 | -1.16% | 8,400 | 76億6612万 | +3.1% | 18.57 | 1.3 |
| 04/23 | 784 | 792 | 752 | 773 | +1.84% | 11,400 | 77億5643万 | +4.04% | 18.79 | 1.32 |
| 04/22 | 775 | 809 | 751 | 759 | -0.13% | 30,300 | 76億1595万 | +2.02% | 18.45 | 1.3 |
| 04/21 | 736 | 768 | 736 | 760 | +1.2% | 9,200 | 76億2599万 | +2.01% | 18.48 | 1.3 |
| 04/18 | 709 | 755 | 704 | 751 | +6.68% | 15,300 | 75億3568万 | +0.67% | 18.26 | 1.28 |
| 04/17 | 675 | 707 | 675 | 704 | +4.3% | 5,900 | 70億6407万 | -5.5% | 17.12 | 1.2 |
| 04/16 | 686 | 688 | 670 | 675 | -2.03% | 6,900 | 67億7308万 | -9.64% | 16.41 | 1.15 |
| 04/15 | 689 | 702 | 686 | 689 | 0% | 6,600 | 69億1356万 | -8.13% | 16.75 | 1.18 |
| 04/14 | 734 | 734 | 689 | 689 | -2.13% | 18,900 | 69億1356万 | -8.38% | 16.75 | 1.18 |
| 04/11 | 650 | 710 | 631 | 704 | +6.67% | 19,500 | 70億6407万 | -6.75% | 17.12 | 1.2 |
| 04/10 | 708 | 708 | 660 | 660 | +8.2% | 20,000 | 66億2257万 | -12.93% | 16.05 | 1.13 |
| 04/09 | 630 | 630 | 604 | 610 | -6.15% | 26,700 | 61億2086万 | -19.95% | 14.83 | 1.04 |
| 04/08 | 620 | 655 | 620 | 650 | +10.17% | 22,000 | 65億2223万 | -15.36% | 15.8 | 1.11 |
| 04/07 | 636 | 646 | 587 | 590 | -17.02% | 53,200 | 59億2017万 | -23.77% | 14.34 | 1.01 |
| 04/04 | 754 | 754 | 685 | 711 | -7.54% | 33,700 | 71億3431万 | -8.96% | 17.29 | 1.21 |
| 04/03 | 741 | 784 | 736 | 769 | -1.91% | 23,100 | 77億1629万 | -1.91% | 18.7 | 1.31 |
| 04/02 | 799 | 800 | 776 | 784 | -2.61% | 10,700 | 78億6681万 | 0% | 19.06 | 1.34 |
| 04/01 | 847 | 847 | 800 | 805 | -3.25% | 26,300 | 80億7753万 | +2.94% | 19.57 | 1.37 |
| 03/31 | 887 | 887 | 831 | 832 | -1.19% | 40,500 | 83億4845万 | +6.53% | 20.23 | 1.42 |
| 03/28 | 850 | 914 | 831 | 842 | -0.47% | 81,000 | 84億4879万 | +7.95% | 20.47 | 1.44 |
| 03/27 | 800 | 846 | 800 | 846 | +5.22% | 34,000 | 84億8893万 | +9.02% | 20.57 | 1.45 |
| 03/26 | 788 | 805 | 788 | 804 | +1.9% | 17,400 | 80億6749万 | +4.15% | 19.55 | 1.37 |
| 03/25 | 790 | 797 | 786 | 789 | -0.13% | 7,100 | 79億1698万 | +2.6% | 19.18 | 1.35 |
| 03/24 | 796 | 799 | 781 | 790 | +0.64% | 10,100 | 79億2701万 | +2.73% | 19.21 | 1.35 |
| 03/21 | 803 | 809 | 785 | 785 | -2% | 18,000 | 78億7684万 | +1.95% | 19.08 | 1.34 |
| 03/19 | 795 | 801 | 790 | 801 | +0.75% | 12,800 | 80億3739万 | +3.89% | 19.47 | 1.37 |
| 03/18 | 790 | 799 | 788 | 795 | +0.76% | 14,000 | 79億7718万 | +3.11% | 19.33 | 1.36 |
| 03/17 | 784 | 798 | 784 | 789 | +1.41% | 17,600 | 79億1698万 | +2.2% | 19.18 | 1.35 |
| 03/14 | 740 | 780 | 740 | 778 | +5.56% | 26,900 | 78億660万 | +0.65% | 18.91 | 1.33 |
| 03/13 | 772 | 774 | 737 | 737 | -2.64% | 30,600 | 73億9520万 | -4.78% | 17.92 | 1.26 |
| 03/12 | 736 | 757 | 736 | 757 | +2.99% | 13,300 | 75億9588万 | -2.45% | 18.4 | 1.29 |
| 03/11 | 751 | 751 | 731 | 735 | -2.13% | 26,100 | 73億7513万 | -5.16% | 17.87 | 1.26 |
| 03/10 | 762 | 770 | 745 | 751 | -0.4% | 18,500 | 75億3568万 | -3.35% | 18.26 | 1.28 |
| 03/07 | 776 | 776 | 754 | 754 | -2.84% | 12,700 | 75億6578万 | -3.21% | 18.33 | 1.29 |
| 03/06 | 775 | 785 | 767 | 776 | +0.91% | 10,900 | 77億8653万 | -0.64% | 18.87 | 1.33 |
| 03/05 | 761 | 778 | 759 | 769 | +0.26% | 16,200 | 77億1629万 | -1.79% | 18.7 | 1.31 |
| 03/04 | 772 | 784 | 767 | 767 | -2.04% | 17,900 | 76億9623万 | -2.29% | 18.65 | 1.31 |
| 03/03 | 777 | 791 | 777 | 783 | +1.29% | 16,500 | 78億5677万 | -0.38% | 19.04 | 1.34 |
| 02/28 | 777 | 784 | 768 | 773 | -1.9% | 21,400 | 77億5643万 | -1.65% | 18.79 | 1.32 |
| 02/27 | 763 | 808 | 757 | 788 | +3.96% | 35,900 | 79億694万 | +0.38% | 19.16 | 1.35 |
| 02/26 | 782 | 782 | 753 | 758 | +0.8% | 24,000 | 76億592万 | -3.32% | 18.43 | 1.29 |
| 02/25 | 752 | 763 | 752 | 752 | -1.96% | 12,700 | 75億4571万 | -4.08% | 18.28 | 1.28 |
| 02/21 | 800 | 808 | 767 | 767 | -4.6% | 46,800 | 76億9623万 | -1.92% | 18.65 | 1.31 |
| 02/20 | 740 | 806 | 740 | 804 | +8.06% | 72,400 | 80億6749万 | +3.21% | 19.55 | 1.37 |
| 02/19 | 747 | 753 | 740 | 744 | -0.27% | 15,700 | 74億6544万 | -4% | 18.09 | 1.27 |
| 02/18 | 740 | 759 | 740 | 746 | +1.22% | 27,100 | 74億8551万 | -3.62% | 18.14 | 1.27 |
| 02/17 | 741 | 770 | 730 | 737 | -7.99% | 79,300 | 73億9520万 | -4.78% | 17.92 | 1.26 |
| 02/14 | 801 | 814 | 790 | 801 | -0.37% | 61,600 | 80億3739万 | +3.49% | 19.47 | 1.37 |
| 02/13 | 816 | 824 | 800 | 804 | -1.83% | 19,600 | 80億6749万 | +4.01% | 19.55 | 1.37 |
| 02/12 | 800 | 823 | 798 | 819 | +2.63% | 25,600 | 82億1800万 | +6.09% | 19.91 | 1.4 |
| 02/10 | 803 | 805 | 793 | 798 | -1.48% | 15,100 | 80億729万 | +3.64% | 19.4 | 1.36 |
| 02/07 | 814 | 823 | 806 | 810 | -0.61% | 13,800 | 81億2770万 | +5.19% | 19.69 | 1.38 |
| 02/06 | 808 | 820 | 807 | 815 | +0.99% | 17,100 | 81億7787万 | +5.98% | 19.81 | 1.39 |
| 02/05 | 788 | 815 | 788 | 807 | +4.4% | 45,100 | 80億9759万 | +5.22% | 19.62 | 1.38 |
| 02/04 | 766 | 784 | 758 | 773 | +2.93% | 15,000 | 77億5643万 | +0.78% | 18.79 | 1.32 |
| 02/03 | 777 | 792 | 750 | 751 | -4.09% | 20,500 | 75億3568万 | -2.21% | 18.26 | 1.28 |
| 01/31 | 783 | 784 | 765 | 783 | -0.63% | 15,000 | 78億5677万 | +1.82% | 19.04 | 1.34 |
| 01/30 | 807 | 807 | 786 | 788 | -3.31% | 10,000 | 79億694万 | +2.2% | 19.16 | 1.35 |
| 01/29 | 826 | 827 | 794 | 815 | -1.33% | 18,100 | 81億7787万 | +5.98% | 19.81 | 1.39 |
| 01/28 | 797 | 827 | 797 | 826 | +2.74% | 23,600 | 82億8824万 | +7.69% | 20.08 | 1.41 |
| 01/27 | 818 | 818 | 789 | 804 | +0.12% | 20,400 | 80億6749万 | +5.1% | 19.55 | 1.37 |
| 01/24 | 783 | 810 | 780 | 803 | +2.55% | 42,900 | 80億5746万 | +4.97% | 19.52 | 1.37 |
| 01/23 | 749 | 783 | 742 | 783 | +4.12% | 40,400 | 78億5677万 | +2.35% | 19.04 | 1.34 |
| 01/22 | 777 | 777 | 749 | 752 | -1.31% | 15,200 | 75億4571万 | -1.83% | 18.28 | 1.28 |
| 01/21 | 753 | 779 | 753 | 762 | +0.66% | 31,400 | 76億4606万 | -0.78% | 18.53 | 1.3 |
| 01/20 | 708 | 766 | 708 | 757 | +8.45% | 60,300 | 75億9588万 | -1.69% | 18.4 | 1.29 |
| 01/17 | 701 | 704 | 684 | 698 | -0.43% | 41,200 | 70億387万 | -9.7% | 16.97 | 1.19 |
| 01/16 | 705 | 705 | 695 | 701 | +0.14% | 29,000 | 70億3397万 | -9.9% | 17.04 | 1.2 |
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 12月期 | 884 3,535 9/21 | 556 2,222 12/22 | 9,283,200 2,320,800 9/21 | 73億1462万 | 46億7042万 | +15.06% 1/23 | -10.94% 12/22 |
| 2017年 12月期 | 1,236 2,471 12/22 | 585 2,340 4/12 | 2,002,800 500,700 11/20 | 104億5084万 | 49億1844万 | +57.68% 11/21 | -24.49% 2/6 |
| 2018年 12月期 | 1,145 2,289 1/25 | 700 1,400 2/6 | 792,200 396,100 1/30 | 96億8109万 | 59億2116万 | +22.39% 8/27 | -24.48% 2/14 |
| 2019年 12月期 | 1,586 6/21 | 805 3/19 | 652,200 8/15 | 136億8908万 | 69億4682万 | +34% 5/20 | -22.71% 8/19 |
| 2020年 12月期 | 2,939 12/2 | 558 3/19 | 1,279,200 8/17 | 269億1301万 | 51億927万 | +38.91% 5/25 | -34.7% 3/13 |
| 2021年 12月期 | 5,310 11/17 | 1,923 1/20 | 782,000 9/22 | 520億401万 | 176億1314万 | +34.15% 2/26 | -20.7% 1/27 |
| 2022年 12月期 | 3,500 1/4 | 1,683 12/28 | 273,100 2/15 | 342億8460万 | 165億619万 | +14.34% 4/5 | -17.13% 12/21 |
| 2023年 12月期 | 2,116 1/24 | 852 11/17 | 398,800 11/30 | 207億6092万 | 83億6476万 | +28.23% 11/30 | -22.71% 5/16 |
| 2024年 12月期 | 1,488 6/18 6/17 | 747 12/19 | 287,200 4/1 | 149億1303万 | 74億9554万 | +36.89% 5/20 | -25.04% 8/5 |
| 最新 | 785 2025/6/12 | 5,300 | 78億7684万 | -1.75% 799 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 77%（1.77倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/06/12 vs 2024/12/30
- 0%（1倍）
- 過去安値
556円（2016/12/22） - 41%（1.41倍）
785円（6/12）