株価チャート
株価
6/6
- 前日 (6/5)
- 109
- 始値
- 110
- 高値
- 111
- 安値
- 104
- 終値 -2.75%
- 106
- 出来高 -47.31%
- 672,700
乖離率
- 株価（5日）
移動平均値 - +1.92%
104 - 株価（25日）
移動平均値 - +0.95%
105 - 出来高（5日）
移動平均値 - -3.65%
698,180
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 | 110 | 111 | 104 | 106 | -2.75% | 672,700 | 56億1726万 | +0.95% | - | 4.95 |
| 06/05 | 102 | 110 | 102 | 109 | +6.86% | 1,276,700 | 57億7624万 | +3.81% | - | 5.09 |
| 06/04 | 104 | 105 | 102 | 102 | 0% | 549,900 | 54億529万 | -2.86% | - | 4.77 |
| 06/03 | 102 | 105 | 102 | 102 | +0.99% | 448,600 | 54億529万 | -3.77% | - | 4.77 |
| 06/02 | 101 | 103 | 100 | 101 | 0% | 543,000 | 53億5230万 | -4.72% | - | 4.72 |
| 05/30 | 104 | 104 | 100 | 101 | -1.94% | 792,500 | 53億5230万 | -4.72% | - | 4.72 |
| 05/29 | 103 | 105 | 102 | 103 | 0% | 990,600 | 54億5828万 | -2.83% | - | 4.81 |
| 05/28 | 106 | 108 | 102 | 103 | -1.9% | 907,500 | 54億5828万 | -3.74% | - | 4.81 |
| 05/27 | 106 | 108 | 105 | 105 | -0.94% | 493,000 | 55億6427万 | -1.87% | - | 4.91 |
| 05/26 | 107 | 111 | 106 | 106 | 0% | 890,000 | 56億1726万 | -0.93% | - | 4.95 |
| 05/23 | 112 | 114 | 106 | 106 | -7.83% | 1,209,500 | 56億1726万 | -0.93% | - | 4.95 |
| 05/22 | 111 | 117 | 110 | 115 | +1.77% | 793,300 | 60億9420万 | +7.48% | - | 5.37 |
| 05/21 | 112 | 113 | 108 | 113 | +1.8% | 833,900 | 59億8822万 | +5.61% | - | 5.28 |
| 05/20 | 110 | 115 | 110 | 111 | +0.91% | 587,600 | 58億8223万 | +3.74% | - | 5.19 |
| 05/19 | 106 | 112 | 105 | 110 | +3.77% | 926,100 | 58億2924万 | +2.8% | - | 5.14 |
| 05/16 | 99 | 112 | 98 | 106 | +1.92% | 2,130,900 | 56億1726万 | -0.93% | - | 4.95 |
| 05/15 | 105 | 106 | 103 | 104 | -2.8% | 632,900 | 55億1128万 | -2.8% | - | 4.86 |
| 05/14 | 103 | 107 | 102 | 107 | +3.88% | 1,048,800 | 56億7026万 | +0.94% | - | 5 |
| 05/13 | 103 | 105 | 102 | 103 | +1.98% | 574,400 | 54億5828万 | -2.83% | - | 4.81 |
| 05/12 | 102 | 103 | 100 | 101 | 0% | 348,900 | 53億5230万 | -4.72% | - | 4.72 |
| 05/09 | 102 | 103 | 101 | 101 | 0% | 421,300 | 53億5230万 | -4.72% | - | 4.72 |
| 05/08 | 107 | 109 | 101 | 101 | -0.98% | 1,614,100 | 53億5230万 | -5.61% | - | 4.72 |
| 05/07 | 104 | 104 | 101 | 102 | -2.86% | 839,600 | 54億529万 | -4.67% | - | 4.77 |
| 05/02 | 106 | 106 | 104 | 105 | -0.94% | 546,800 | 55億6427万 | -2.78% | - | 4.91 |
| 05/01 | 112 | 121 | 105 | 106 | -4.5% | 6,930,000 | 56億1726万 | -2.75% | - | 4.95 |
| 04/30 | 110 | 113 | 109 | 111 | +1.83% | 800,900 | 58億8223万 | +0.91% | - | 5.19 |
| 04/28 | 113 | 114 | 107 | 109 | -3.54% | 1,230,100 | 57億7624万 | -0.91% | - | 5.09 |
| 04/25 | 106 | 113 | 106 | 113 | +6.6% | 842,200 | 59億8822万 | +1.8% | - | 5.28 |
| 04/24 | 107 | 109 | 105 | 106 | 0% | 753,100 | 56億1726万 | -4.5% | - | 4.95 |
| 04/23 | 108 | 109 | 105 | 106 | 0% | 339,400 | 56億1726万 | -5.36% | - | 4.95 |
| 04/22 | 108 | 109 | 105 | 106 | -1.85% | 535,700 | 56億1726万 | -6.19% | - | 4.95 |
| 04/21 | 110 | 113 | 108 | 108 | -1.82% | 852,400 | 56億8091万 | -4.42% | - | 5.05 |
| 04/18 | 108 | 111 | 108 | 110 | +0.92% | 445,200 | 57億8612万 | -3.51% | - | 5.14 |
| 04/17 | 107 | 110 | 105 | 109 | +1.87% | 653,400 | 57億3351万 | -5.22% | - | 5.09 |
| 04/16 | 111 | 112 | 106 | 107 | -2.73% | 586,500 | 56億2831万 | -7.76% | - | 5 |
| 04/15 | 110 | 112 | 109 | 110 | 0% | 670,300 | 57億8612万 | -5.98% | - | 5.14 |
| 04/14 | 115 | 116 | 109 | 110 | -0.9% | 1,463,300 | 57億8612万 | -6.78% | - | 5.14 |
| 04/11 | 109 | 111 | 106 | 111 | +0.91% | 1,119,700 | 58億3872万 | -7.5% | - | 5.19 |
| 04/10 | 117 | 117 | 108 | 110 | +2.8% | 2,060,000 | 57億8612万 | -9.84% | - | 5.14 |
| 04/09 | 105 | 128 | 103 | 107 | +1.9% | 9,378,800 | 56億2831万 | -12.3% | - | 5 |
| 04/08 | 102 | 111 | 98 | 105 | +12.9% | 1,383,300 | 55億2311万 | -14.63% | - | 4.91 |
| 04/07 | 95 | 101 | 92 | 93 | -10.58% | 2,251,700 | 48億9190万 | -24.39% | - | 4.35 |
| 04/04 | 101 | 107 | 98 | 104 | +0.97% | 1,568,800 | 54億7051万 | -16.13% | - | 4.86 |
| 04/03 | 104 | 107 | 101 | 103 | -5.5% | 1,238,400 | 54億1791万 | -17.6% | - | 4.81 |
| 04/02 | 106 | 111 | 105 | 109 | 0% | 920,200 | 57億3351万 | -13.49% | - | 5.09 |
| 04/01 | 114 | 115 | 108 | 109 | -4.39% | 1,238,300 | 57億3351万 | -14.17% | - | 5.09 |
| 03/31 | 119 | 119 | 113 | 114 | -4.2% | 1,109,800 | 59億9652万 | -11.63% | - | 5.29 |
| 03/28 | 123 | 123 | 119 | 119 | -2.46% | 972,300 | 62億5953万 | -9.16% | - | 5.52 |
| 03/27 | 128 | 130 | 121 | 122 | -8.27% | 2,099,400 | 64億1733万 | -7.58% | - | 5.66 |
| 03/26 | 124 | 133 | 123 | 133 | +7.26% | 1,874,900 | 69億9594万 | -0.75% | - | 6.17 |
| 03/25 | 124 | 127 | 121 | 124 | 0% | 762,500 | 65億2253万 | -8.15% | - | 5.75 |
| 03/24 | 124 | 125 | 120 | 124 | +0.81% | 1,129,000 | 65億2253万 | -8.15% | - | 5.75 |
| 03/21 | 123 | 131 | 123 | 123 | +0.82% | 2,540,300 | 60億7904万 | -9.56% | - | 5.36 |
| 03/19 | 123 | 125 | 122 | 122 | -1.61% | 1,201,300 | 60億2961万 | -10.95% | - | 5.32 |
| 03/18 | 126 | 128 | 123 | 124 | -0.8% | 1,485,300 | 61億2846万 | -10.14% | - | 5.4 |
| 03/17 | 129 | 130 | 125 | 125 | -3.1% | 1,282,900 | 61億7788万 | -10.07% | - | 5.45 |
| 03/14 | 127 | 129 | 125 | 129 | +1.57% | 1,927,800 | 63億7557万 | -7.86% | - | 5.62 |
| 03/13 | 131 | 134 | 126 | 127 | -4.51% | 2,824,600 | 62億7673万 | -11.19% | - | 5.53 |
| 03/12 | 128 | 134 | 125 | 133 | +2.31% | 2,786,000 | 65億7327万 | -8.9% | - | 5.8 |
| 03/11 | 135 | 147 | 128 | 130 | -8.45% | 6,251,500 | 64億2500万 | -13.33% | - | 5.66 |
| 03/10 | 158 | 159 | 140 | 142 | -8.97% | 6,778,500 | 70億1808万 | -6.58% | - | 6.19 |
| 03/07 | 182 | 185 | 143 | 156 | -6.59% | 26,789,100 | 77億1000万 | +2.63% | - | 6.8 |
| 03/06 | 152 | 167 | 149 | 167 | +42.74% | 4,478,300 | 82億5365万 | +11.33% | - | 7.28 |
| 03/05 | 114 | 117 | 111 | 117 | +3.54% | 1,283,000 | 57億8250万 | -20.41% | - | 5.1 |
| 03/04 | 118 | 119 | 111 | 113 | -5.04% | 2,083,800 | 55億8481万 | -22.6% | - | 4.92 |
| 03/03 | 125 | 127 | 118 | 119 | -4.03% | 1,999,200 | 58億8134万 | -17.93% | - | 5.19 |
| 02/28 | 125 | 131 | 121 | 124 | 0% | 2,398,600 | 61億2846万 | -13.89% | - | 5.4 |
| 02/27 | 130 | 133 | 124 | 124 | -3.88% | 2,103,000 | 61億2846万 | -12.68% | - | 5.4 |
| 02/26 | 137 | 141 | 127 | 129 | -6.52% | 2,846,200 | 63億7557万 | -8.51% | - | 5.62 |
| 02/25 | 141 | 149 | 138 | 138 | -4.83% | 2,148,000 | 68億2038万 | -0.72% | - | 6.01 |
| 02/21 | 151 | 153 | 144 | 145 | -6.45% | 2,996,100 | 71億6634万 | +5.84% | - | 6.32 |
| 02/20 | 162 | 167 | 152 | 155 | -7.19% | 5,989,100 | 69億8416万 | +15.67% | - | 6.16 |
| 02/19 | 164 | 174 | 150 | 167 | 0% | 11,815,800 | 75億2486万 | +26.52% | - | 6.63 |
| 02/18 | 138 | 184 | 138 | 167 | +20.14% | 19,203,600 | 75億2486万 | +29.46% | - | 6.63 |
| 02/17 | 126 | 141 | 123 | 139 | -2.8% | 6,411,100 | 62億6321万 | +10.32% | - | 5.52 |
| 02/14 | 170 | 170 | 140 | 143 | -2.05% | 12,156,600 | 64億4345万 | +15.32% | - | 5.68 |
| 02/13 | 142 | 151 | 141 | 146 | +1.39% | 2,317,200 | 65億7862万 | +19.67% | - | 5.8 |
| 02/12 | 148 | 149 | 137 | 144 | -2.7% | 4,572,400 | 64億8851万 | +20% | - | 5.72 |
| 02/10 | 150 | 162 | 146 | 148 | -1.33% | 7,988,900 | 66億6874万 | +24.37% | - | 5.88 |
| 02/07 | 146 | 169 | 142 | 150 | +1.35% | 15,071,000 | 67億5886万 | +27.12% | - | 5.96 |
| 02/06 | 188 | 189 | 148 | 148 | -25.25% | 20,437,400 | 66億6874万 | +27.59% | - | 5.88 |
| 02/05 | 212 | 217 | 183 | 198 | -1% | 16,396,800 | 89億2170万 | +72.17% | - | 7.87 |
| 02/04 | 286 | 317 | 181 | 200 | -15.97% | 33,723,900 | 90億1182万 | +80.18% | - | 7.95 |
| 02/03 | 224 | 238 | 220 | 238 | +26.6% | 12,993,900 | 107億2406万 | +122.43% | - | 9.45 |
| 01/31 | 147 | 188 | 146 | 188 | +36.23% | 31,811,200 | 84億7111万 | +82.52% | - | 7.47 |
| 01/30 | 148 | 166 | 133 | 138 | +18.97% | 48,104,500 | 62億1815万 | +38% | - | 5.48 |
| 01/29 | 96 | 116 | 96 | 116 | +34.88% | 16,262,600 | 52億2685万 | +18.37% | - | 4.61 |
| 01/28 | 95 | 97 | 86 | 86 | -8.51% | 2,547,200 | 38億7508万 | -12.24% | - | 3.42 |
| 01/27 | 87 | 102 | 85 | 94 | +10.59% | 6,221,200 | 42億3555万 | -5.05% | - | 3.73 |
| 01/24 | 85 | 87 | 84 | 85 | -2.3% | 1,009,600 | 38億3002万 | -15% | - | 3.38 |
| 01/23 | 86 | 89 | 85 | 87 | +1.16% | 805,000 | 39億2014万 | -13% | - | 3.46 |
| 01/22 | 83 | 89 | 82 | 86 | +3.61% | 1,972,300 | 38億7508万 | -13.13% | - | 3.42 |
| 01/21 | 91 | 93 | 81 | 83 | -4.6% | 2,074,100 | 36億2220万 | -15.31% | - | 3.19 |
| 01/20 | 86 | 88 | 83 | 87 | +2.35% | 610,400 | 37億9676万 | -10.31% | - | 3.35 |
| 01/17 | 86 | 89 | 85 | 85 | +1.19% | 460,200 | 37億948万 | -11.46% | - | 3.27 |
| 01/16 | 88 | 88 | 83 | 84 | -4.55% | 662,400 | 36億6584万 | -11.58% | - | 3.23 |
| 01/15 | 90 | 91 | 86 | 88 | -2.22% | 557,900 | 38億4040万 | -7.37% | - | 3.39 |
| 01/14 | 89 | 90 | 83 | 90 | -1.1% | 1,772,600 | 39億2769万 | -4.26% | - | 3.46 |
| 01/10 | 93 | 94 | 90 | 91 | -3.19% | 1,491,500 | 39億7133万 | -2.15% | - | 3.5 |
| 01/09 | 96 | 99 | 92 | 94 | -2.08% | 1,489,800 | 41億225万 | +2.17% | - | 3.62 |
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 | |
| 2008年 7月期 | 770 77,000 8/2 | 221 22,100 7/31 22,100 7/30 他2件 | 5,900 59 12/11 59 10/10 | - | - | +26.65% 5/16 | -28.6% 1/17 |
| 2009年 7月期 | 360 36,000 6/11 | 140 14,000 2/2 | 83,000 830 6/15 | - | - | +54.62% 6/4 | -24.12% 10/8 |
| 2010年 7月期 | 527 52,700 4/20 | 182 18,200 11/27 | 318,100 3,181 4/20 | - | - | +51.98% 9/15 | -27.79% 5/25 |
| 2011年 7月期 | 335 33,500 12/29 | 161 16,100 3/16 | 214,900 2,149 6/16 | 16億5067万 | 7億9331万 | +40.48% 6/16 | -37.42% 3/15 |
| 2012年 7月期 | 294 29,400 8/1 | 181 18,150 7/27 18,130 7/26 他2件 | 13,500 135 1/5 | 14億4865万 | 8億9284万 | +24.81% 1/5 | -12.59% 9/6 |
| 2013年 7月期 | 349 34,900 3/28 | 142 14,210 11/16 | 224,100 2,241 3/29 | 17億1966万 | 7億18万 | +75.68% 3/28 | -22.63% 6/26 |
| 2014年 7月期 | 540 54,000 9/19 | 182 18,160 8/13 | 1,925,300 5/1 | 26億6079万 | 8億9481万 | +119.17% 9/18 | -28.28% 2/4 |
| 2015年 7月期 | 872 9/8 | 236 7/9 | 3,528,500 4/9 | 47億653万 | 15億1686万 | +145.86% 9/8 | -29.84% 10/14 |
| 2016年 7月期 | 324 6/28 | 111 2/12 | 13,821,800 6/28 | 24億712万 | 7億1366万 | +108.61% 6/28 | -27.16% 1/21 |
| 2017年 7月期 | 293 8/4 | 126 11/9 | 36,359,300 1/5 | 18億8381万 | 11億4438万 | +37% 1/4 | -20.18% 3/27 |
| 2018年 7月期 | 201 10/3 | 142 2/14 | 8,507,900 10/3 | 26億2122万 | 18億5180万 | +15.13% 9/27 | -13.65% 2/14 |
| 2019年 7月期 | 162 10/18 | 86 12/20 | 11,858,700 6/4 | 21億1264万 | 11億2152万 | +48.06% 8/1 | -29.41% 12/20 |
| 2020年 7月期 | 435 9/18 | 123 3/19 | 59,153,100 9/18 | 143億7283万 | 40億6404万 | +99.26% 9/23 | -28.06% 2/28 |
| 2021年 12月期 | 347 2/12 | 175 12/1 | 6,130,700 6/24 | 114億6522万 | 57億8217万 | +19.18% 3/31 | -18.37% 5/17 |
| 2022年 12月期 | 208 1/5 | 94 10/18 10/17 他3件 | 18,286,300 11/25 | 68億7252万 | 32億6076万 | +65.08% 11/18 | -15.98% 9/30 |
| 2023年 12月期 | 174 2/21 | 85 12/26 12/25 | 18,422,700 2/21 | 64億4261万 | 37億948万 | +14.05% 2/21 | -14.49% 8/18 |
| 2024年 12月期 | 150 12/23 | 50 8/5 | 26,816,700 12/23 | 65億4615万 | 21億8205万 | +121.77% 2/3 | -32.01% 8/5 |
| 最新 | 106 2025/6/6 | 672,700 | 56億1726万 | +0.95% 105 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -60%（0.4倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 166%（2.66倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 170%（2.7倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/06/06 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
50円（2024/08/05） - 112%（2.12倍）
106円（6/6）