株価チャート
株価
6/6
- 前日 (6/5)
- 319
- 始値
- 320
- 高値
- 325
- 安値
- 313
- 終値 -1.88%
- 313
- 出来高 -3.67%
- 68,200
乖離率
- 株価（5日）
移動平均値 - -3.1%
323 - 株価（25日）
移動平均値 - -6.29%
334 - 出来高（5日）
移動平均値 - -17.57%
82,740
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 | 320 | 325 | 313 | 313 | -1.88% | 68,200 | 88億5089万 | -6.29% | 8.81 | 0.58 |
| 06/05 | 324 | 326 | 319 | 319 | -2.15% | 70,800 | 90億2056万 | -4.49% | 8.98 | 0.59 |
| 06/04 | 330 | 331 | 323 | 326 | -0.31% | 90,200 | 92億1850万 | -1.81% | 9.17 | 0.6 |
| 06/03 | 333 | 334 | 326 | 327 | -1.21% | 64,000 | 92億4678万 | -0.91% | 9.2 | 0.6 |
| 06/02 | 330 | 335 | 329 | 331 | +0.61% | 120,500 | 93億5989万 | +0.91% | 9.31 | 0.61 |
| 05/30 | 330 | 331 | 327 | 329 | -1.2% | 117,300 | 93億333万 | +1.23% | 9.26 | 0.61 |
| 05/29 | 333 | 334 | 329 | 333 | +0.3% | 94,200 | 94億1644万 | +3.42% | 9.37 | 0.61 |
| 05/28 | 336 | 339 | 331 | 332 | +0.3% | 78,200 | 93億8816万 | +3.75% | 9.34 | 0.61 |
| 05/27 | 333 | 333 | 329 | 331 | -0.3% | 84,600 | 93億5989万 | +4.42% | 9.31 | 0.61 |
| 05/26 | 333 | 335 | 328 | 332 | -0.6% | 89,600 | 93億8816万 | +5.4% | 9.34 | 0.61 |
| 05/23 | 338 | 340 | 330 | 334 | -0.6% | 106,800 | 94億4472万 | +7.05% | 9.4 | 0.62 |
| 05/22 | 345 | 346 | 336 | 336 | -2.61% | 123,700 | 95億128万 | +8.74% | 9.45 | 0.62 |
| 05/21 | 358 | 361 | 341 | 345 | -4.17% | 214,600 | 97億5577万 | +12.75% | 9.71 | 0.64 |
| 05/20 | 339 | 374 | 335 | 360 | +8.43% | 581,400 | 101億7994万 | +18.81% | 10.13 | 0.66 |
| 05/19 | 339 | 347 | 332 | 332 | -1.48% | 125,000 | 93億8816万 | +11.04% | 9.34 | 0.61 |
| 05/16 | 337 | 353 | 325 | 337 | -10.61% | 441,300 | 95億2955万 | +13.85% | 9.48 | 0.62 |
| 05/15 | 372 | 395 | 360 | 377 | +1.89% | 400,900 | 106億6066万 | +28.67% | 10.61 | 0.7 |
| 05/14 | 351 | 378 | 350 | 370 | +6.02% | 240,700 | 104億6271万 | +28.92% | 10.41 | 0.68 |
| 05/13 | 364 | 365 | 345 | 349 | -2.24% | 272,700 | 98億6888万 | +23.76% | 9.82 | 0.64 |
| 05/12 | 336 | 360 | 336 | 357 | +7.85% | 273,800 | 100億9511万 | +27.96% | 10.05 | 0.66 |
| 05/09 | 342 | 342 | 331 | 331 | -3.22% | 174,500 | 93億5989万 | +19.49% | 9.31 | 0.61 |
| 05/08 | 339 | 342 | 329 | 342 | +0.29% | 575,100 | 96億7094万 | +24.36% | 9.62 | 0.63 |
| 05/07 | 305 | 345 | 301 | 341 | +18.4% | 1,375,400 | 96億4266万 | +24.45% | 9.6 | 0.63 |
| 05/02 | 290 | 290 | 284 | 288 | -0.69% | 107,000 | 81億4395万 | +5.88% | 8.1 | 0.53 |
| 05/01 | 291 | 298 | 283 | 290 | 0% | 175,500 | 82億50万 | +5.84% | 8.16 | 0.53 |
| 04/30 | 292 | 292 | 284 | 290 | -0.68% | 162,200 | 82億50万 | +5.45% | 8.16 | 0.53 |
| 04/28 | 283 | 309 | 276 | 292 | +9.36% | 785,200 | 82億5706万 | +6.18% | 8.22 | 0.54 |
| 04/25 | 262 | 267 | 262 | 267 | +1.14% | 46,900 | 75億5012万 | -3.26% | 7.51 | 0.49 |
| 04/24 | 268 | 280 | 259 | 264 | -1.12% | 109,000 | 74億6529万 | -5.04% | 7.43 | 0.49 |
| 04/23 | 269 | 269 | 264 | 267 | +0.75% | 28,600 | 75億5012万 | -4.64% | 7.51 | 0.49 |
| 04/22 | 259 | 267 | 259 | 265 | +0.76% | 15,600 | 74億9356万 | -6.03% | 7.46 | 0.49 |
| 04/21 | 269 | 269 | 263 | 263 | -1.5% | 20,800 | 74億3701万 | -7.39% | 7.4 | 0.48 |
| 04/18 | 268 | 269 | 265 | 267 | 0% | 24,500 | 75億5012万 | -6.64% | 7.51 | 0.49 |
| 04/17 | 265 | 271 | 262 | 267 | 0% | 23,700 | 75億5012万 | -7.29% | 7.51 | 0.49 |
| 04/16 | 271 | 289 | 260 | 267 | +0.38% | 128,500 | 75億5012万 | -7.61% | 7.51 | 0.49 |
| 04/15 | 271 | 274 | 266 | 266 | -0.37% | 10,600 | 75億2184万 | -8.59% | 7.49 | 0.49 |
| 04/14 | 262 | 270 | 262 | 267 | +2.69% | 13,000 | 75億5012万 | -8.87% | 7.51 | 0.49 |
| 04/11 | 254 | 264 | 253 | 260 | -0.38% | 36,700 | 73億5218万 | -11.86% | 7.32 | 0.48 |
| 04/10 | 265 | 267 | 255 | 261 | +5.24% | 101,100 | 73億8045万 | -12.12% | 7.34 | 0.48 |
| 04/09 | 254 | 261 | 248 | 248 | -5.34% | 32,700 | 70億1284万 | -16.78% | 6.98 | 0.46 |
| 04/08 | 240 | 262 | 240 | 262 | +13.91% | 55,000 | 74億873万 | -12.96% | 7.37 | 0.48 |
| 04/07 | 232 | 247 | 220 | 230 | -11.54% | 121,100 | 65億385万 | -23.84% | 6.47 | 0.42 |
| 04/04 | 275 | 283 | 256 | 260 | -5.45% | 102,800 | 73億5218万 | -14.75% | 7.32 | 0.48 |
| 04/03 | 286 | 287 | 270 | 275 | -4.18% | 63,200 | 77億7634万 | -10.42% | 7.74 | 0.51 |
| 04/02 | 295 | 295 | 287 | 287 | -2.71% | 38,100 | 81億1567万 | -6.82% | 8.08 | 0.53 |
| 04/01 | 301 | 305 | 295 | 295 | -1.67% | 28,700 | 83億4189万 | -4.22% | 8.3 | 0.54 |
| 03/31 | 308 | 308 | 296 | 300 | -4.15% | 45,800 | 84億8328万 | -2.91% | - | 0.55 |
| 03/28 | 319 | 319 | 310 | 313 | -1.88% | 36,200 | 88億5089万 | +1.29% | - | 0.58 |
| 03/27 | 313 | 319 | 313 | 319 | +1.59% | 44,400 | 90億2056万 | +3.57% | - | 0.59 |
| 03/26 | 313 | 314 | 310 | 314 | +0.96% | 30,300 | 88億7917万 | +1.95% | - | 0.58 |
| 03/25 | 311 | 312 | 309 | 311 | +0.32% | 10,000 | 87億9433万 | +0.97% | - | 0.57 |
| 03/24 | 311 | 313 | 309 | 310 | 0% | 18,400 | 87億6606万 | +0.98% | - | 0.57 |
| 03/21 | 314 | 315 | 308 | 310 | -1.59% | 25,800 | 87億6606万 | +0.98% | - | 0.57 |
| 03/19 | 313 | 316 | 313 | 315 | +0.64% | 13,700 | 89億745万 | +2.61% | - | 0.58 |
| 03/18 | 314 | 315 | 312 | 313 | -0.32% | 17,800 | 88億5089万 | +2.29% | - | 0.58 |
| 03/17 | 313 | 315 | 311 | 314 | +0.64% | 23,600 | 88億7917万 | +2.95% | - | 0.58 |
| 03/14 | 309 | 312 | 309 | 312 | -0.32% | 13,100 | 88億2261万 | +2.63% | - | 0.58 |
| 03/13 | 313 | 315 | 310 | 313 | 0% | 14,100 | 88億5089万 | +3.3% | - | 0.58 |
| 03/12 | 306 | 314 | 306 | 313 | +2.29% | 17,100 | 88億5089万 | +3.3% | - | 0.58 |
| 03/11 | 306 | 309 | 302 | 306 | -1.61% | 29,700 | 86億5295万 | +1.66% | - | 0.56 |
| 03/10 | 315 | 315 | 309 | 311 | 0% | 22,800 | 87億9433万 | +3.32% | - | 0.57 |
| 03/07 | 312 | 313 | 306 | 311 | -0.64% | 22,300 | 87億9433万 | +3.67% | - | 0.57 |
| 03/06 | 307 | 315 | 307 | 313 | +2.29% | 35,600 | 88億5089万 | +4.33% | - | 0.58 |
| 03/05 | 302 | 310 | 302 | 306 | +0.66% | 37,300 | 86億5295万 | +2.34% | - | 0.56 |
| 03/04 | 310 | 310 | 300 | 304 | -0.65% | 35,200 | 85億9639万 | +2.01% | - | 0.56 |
| 03/03 | 301 | 309 | 297 | 306 | +2.68% | 28,500 | 86億5295万 | +2.68% | - | 0.56 |
| 02/28 | 301 | 302 | 294 | 298 | -1.97% | 97,900 | 84億2673万 | 0% | - | 0.55 |
| 02/27 | 298 | 304 | 298 | 304 | +2.36% | 21,200 | 85億9639万 | +2.01% | - | 0.56 |
| 02/26 | 304 | 304 | 297 | 297 | -2.3% | 39,300 | 83億9845万 | 0% | - | 0.55 |
| 02/25 | 300 | 304 | 299 | 304 | +1.67% | 14,000 | 85億9639万 | +2.36% | - | 0.56 |
| 02/21 | 302 | 307 | 298 | 299 | -0.99% | 17,200 | 84億5500万 | +1.01% | - | 0.55 |
| 02/20 | 308 | 308 | 302 | 302 | -1.31% | 16,900 | 85億3984万 | +2.37% | - | 0.56 |
| 02/19 | 309 | 309 | 302 | 306 | -0.97% | 30,400 | 86億5295万 | +3.73% | - | 0.56 |
| 02/18 | 302 | 309 | 302 | 309 | +1.98% | 14,200 | 87億3778万 | +5.1% | - | 0.57 |
| 02/17 | 308 | 309 | 302 | 303 | +0.66% | 43,700 | 85億6811万 | +3.41% | - | 0.56 |
| 02/14 | 308 | 308 | 287 | 301 | -1.63% | 39,100 | 85億1156万 | +2.73% | - | 0.56 |
| 02/13 | 303 | 312 | 299 | 306 | +1.66% | 41,800 | 86億5295万 | +4.44% | - | 0.56 |
| 02/12 | 296 | 302 | 294 | 301 | +2.38% | 47,000 | 85億1156万 | +3.08% | - | 0.56 |
| 02/10 | 295 | 298 | 290 | 294 | -0.34% | 37,900 | 83億1362万 | +0.68% | - | 0.54 |
| 02/07 | 291 | 296 | 291 | 295 | 0% | 20,700 | 83億4189万 | +0.68% | - | 0.54 |
| 02/06 | 290 | 295 | 290 | 295 | +1.72% | 11,900 | 83億4189万 | +0.68% | - | 0.54 |
| 02/05 | 290 | 295 | 290 | 290 | 0% | 18,700 | 82億50万 | -0.68% | - | 0.53 |
| 02/04 | 287 | 293 | 287 | 290 | +1.75% | 24,200 | 82億50万 | -0.34% | - | 0.53 |
| 02/03 | 294 | 295 | 284 | 285 | -2.73% | 45,600 | 80億5912万 | -2.06% | - | 0.53 |
| 01/31 | 290 | 294 | 289 | 293 | +0.69% | 16,500 | 82億8534万 | +1.03% | - | 0.54 |
| 01/30 | 294 | 296 | 288 | 291 | -1.69% | 51,100 | 82億2878万 | +0.34% | - | 0.54 |
| 01/29 | 293 | 298 | 292 | 296 | +1.02% | 15,900 | 83億7017万 | +2.07% | - | 0.55 |
| 01/28 | 297 | 297 | 293 | 293 | -1.01% | 28,800 | 82億8534万 | +1.38% | - | 0.54 |
| 01/27 | 300 | 300 | 294 | 296 | -1% | 27,600 | 83億7017万 | +2.42% | - | 0.55 |
| 01/24 | 292 | 299 | 292 | 299 | +2.4% | 14,800 | 84億5500万 | +3.46% | - | 0.55 |
| 01/23 | 297 | 297 | 292 | 292 | -1.68% | 31,100 | 82億5706万 | +1.04% | - | 0.54 |
| 01/22 | 294 | 297 | 292 | 297 | +1.02% | 30,500 | 83億9845万 | +2.77% | - | 0.55 |
| 01/21 | 290 | 294 | 285 | 294 | +1.73% | 10,500 | 83億1362万 | +1.73% | - | 0.54 |
| 01/20 | 285 | 289 | 284 | 289 | +1.76% | 15,700 | 81億7223万 | 0% | - | 0.53 |
| 01/17 | 280 | 285 | 279 | 284 | +1.43% | 22,000 | 80億3084万 | -2.07% | - | 0.52 |
| 01/16 | 289 | 289 | 280 | 280 | -2.44% | 57,600 | 79億1773万 | -3.78% | - | 0.52 |
| 01/15 | 287 | 291 | 283 | 287 | 0% | 27,000 | 81億1567万 | -1.71% | - | 0.53 |
| 01/14 | 291 | 297 | 287 | 287 | -1.03% | 28,900 | 81億1567万 | -2.05% | - | 0.53 |
| 01/10 | 291 | 296 | 290 | 290 | -1.02% | 25,300 | 82億50万 | -1.36% | - | 0.53 |
| 01/09 | 298 | 298 | 290 | 293 | -1.35% | 39,300 | 82億8534万 | -0.68% | - | 0.54 |
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 3月期 | 1,277 2,554 3/15 | 1,001 2,001 3/18 | 1,852,600 926,300 3/15 | 213億4158万 | 167億2063万 | +1.86% 4/22 | -7.68% 5/2 |
| 2017年 3月期 | 1,623 3,245 3/24 | 923 1,846 5/2 | 349,200 174,600 4/27 | 271億1567万 | 154億2543万 | +18.81% 6/3 | -9.06% 8/25 |
| 2018年 3月期 | 3,395 2/1 | 1,415 5/30 | 255,300 2/13 | 567億3819万 | 236億4787万 | +18.6% 11/22 | -18.64% 2/15 |
| 2019年 3月期 | 3,555 5/18 | 1,498 3/25 | 519,500 6/12 | 595億2164万 | 289億417万 | +18.48% 11/12 | -29.48% 12/25 |
| 2020年 3月期 | 1,717 4/8 | 192 3/19 | 9,013,200 10/17 | 331億2982万 | 37億467万 | +24.65% 5/8 | -41.11% 10/16 |
| 2021年 3月期 | 1,046 3/31 | 195 4/3 4/2 | 1,815,800 6/23 | 157億3427万 | 37億6256万 | +57.73% 2/22 | -20.1% 10/30 |
| 2022年 3月期 | 1,090 4/5 | 331 3/9 | 957,300 4/2 | 308億2260万 | 93億5989万 | +10.41% 3/22 | -21.47% 12/2 |
| 2023年 3月期 | 536 10/20 | 368 5/13 | 513,100 10/28 | 151億5680万 | 104億616万 | +16.69% 6/6 | -7.24% 12/21 |
| 2024年 3月期 | 635 6/15 | 325 12/13 | 701,200 4/19 | 179億5628万 | 91億9022万 | +19.13% 6/14 | -15.62% 12/12 |
| 2025年 3月期 | 430 7/11 | 271 12/24 | 324,800 8/16 | 121億5937万 | 76億6323万 | +24.65% 5/7 | -26.59% 8/5 |
| 最新 | 313 2025/6/6 | 68,200 | 88億5089万 | -6.29% 334 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -75%（0.25倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/06/06 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
192円（2020/03/19） - 63%（1.63倍）
313円（6/6）