株価チャート
株価
6/6
- 前日 (6/5)
- 276
- 始値
- 276
- 高値
- 280
- 安値
- 276
- 終値 +1.09%
- 279
- 出来高 -63.94%
- 91,300
乖離率
- 株価（5日）
移動平均値 - 0%
279 - 株価（25日）
移動平均値 - +8.56%
257 - 出来高（5日）
移動平均値 - -55.07%
203,200
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 | 276 | 280 | 276 | 279 | +1.09% | 91,300 | 94億6495万 | +8.56% | 13.28 | 0.92 |
| 06/05 | 279 | 285 | 274 | 276 | -2.13% | 253,200 | 93億6318万 | +8.24% | 13.13 | 0.91 |
| 06/04 | 282 | 283 | 278 | 282 | +0.36% | 158,000 | 95億6673万 | +11.46% | 13.42 | 0.93 |
| 06/03 | 275 | 282 | 275 | 281 | +2.18% | 205,200 | 95億3280万 | +12.4% | 13.37 | 0.92 |
| 06/02 | 270 | 278 | 267 | 275 | +1.48% | 308,300 | 93億2926万 | +10.89% | 13.09 | 0.9 |
| 05/30 | 270 | 273 | 269 | 271 | -0.73% | 170,600 | 91億9356万 | +10.61% | 12.9 | 0.89 |
| 05/29 | 271 | 275 | 268 | 273 | +1.11% | 344,600 | 92億6141万 | +12.81% | 12.99 | 0.9 |
| 05/28 | 263 | 270 | 260 | 270 | +4.25% | 322,900 | 91億5963万 | +12.97% | 12.85 | 0.89 |
| 05/27 | 256 | 262 | 255 | 259 | +1.57% | 123,000 | 87億8646万 | +9.28% | 12.32 | 0.85 |
| 05/26 | 252 | 263 | 251 | 255 | +1.19% | 262,700 | 86億5076万 | +8.51% | 12.13 | 0.84 |
| 05/23 | 253 | 254 | 246 | 252 | 0% | 185,300 | 85億4899万 | +8.15% | 11.99 | 0.83 |
| 05/22 | 253 | 255 | 249 | 252 | +2.44% | 184,300 | 85億4899万 | +8.62% | 11.99 | 0.83 |
| 05/21 | 259 | 259 | 246 | 246 | -1.99% | 277,800 | 83億4544万 | +6.96% | 11.71 | 0.81 |
| 05/20 | 250 | 256 | 250 | 251 | 0% | 217,700 | 85億1507万 | +10.09% | 11.94 | 0.83 |
| 05/19 | 248 | 253 | 247 | 251 | -1.57% | 255,300 | 85億1507万 | +11.06% | 11.94 | 0.83 |
| 05/16 | 254 | 261 | 251 | 255 | +2.41% | 353,700 | 86億5076万 | +14.35% | 12.13 | 0.84 |
| 05/15 | 252 | 253 | 246 | 249 | -3.49% | 277,600 | 84億4722万 | +13.18% | 11.85 | 0.82 |
| 05/14 | 262 | 263 | 252 | 258 | -1.53% | 440,700 | 87億5254万 | +19.44% | 12.28 | 0.85 |
| 05/13 | 238 | 264 | 233 | 262 | +10.55% | 1,526,700 | 88億8824万 | +23.58% | 12.47 | 0.86 |
| 05/12 | 235 | 238 | 233 | 237 | +2.6% | 433,000 | 80億4012万 | +13.4% | 11.28 | 0.78 |
| 05/09 | 233 | 238 | 230 | 231 | 0% | 346,200 | 78億3657万 | +11.59% | 10.99 | 0.76 |
| 05/08 | 236 | 241 | 225 | 231 | -2.94% | 1,378,600 | 78億3657万 | +12.68% | 10.99 | 0.76 |
| 05/07 | 234 | 240 | 232 | 238 | +1.28% | 657,600 | 80億7405万 | +17.24% | 11.33 | 0.78 |
| 05/02 | 258 | 261 | 235 | 235 | -11.65% | 2,976,300 | 79億7227万 | +16.92% | 11.18 | 0.77 |
| 05/01 | 283 | 287 | 261 | 266 | +19.28% | 8,265,900 | 90億2393万 | +33.67% | 12.66 | 0.87 |
| 04/30 | 221 | 225 | 219 | 223 | +2.76% | 289,400 | 75億6518万 | +13.78% | 10.61 | 0.73 |
| 04/28 | 215 | 221 | 215 | 217 | +1.4% | 250,000 | 73億6163万 | +11.28% | 10.33 | 0.71 |
| 04/25 | 218 | 219 | 214 | 214 | -1.38% | 263,100 | 72億5986万 | +10.88% | 10.18 | 0.7 |
| 04/24 | 210 | 217 | 207 | 217 | +5.34% | 343,300 | 73億6163万 | +13.02% | 10.33 | 0.71 |
| 04/23 | 207 | 212 | 199 | 206 | -0.48% | 754,000 | 69億8846万 | +7.85% | 9.8 | 0.68 |
| 04/22 | 203 | 208 | 203 | 207 | +1.47% | 154,600 | 70億2238万 | +8.38% | 9.85 | 0.68 |
| 04/21 | 211 | 215 | 203 | 204 | -5.12% | 229,800 | 69億2061万 | +7.37% | 9.71 | 0.67 |
| 04/18 | 208 | 217 | 207 | 215 | +2.38% | 205,800 | 72億9378万 | +13.76% | 10.23 | 0.71 |
| 04/17 | 207 | 210 | 206 | 210 | +1.45% | 101,100 | 71億2416万 | +11.7% | 9.99 | 0.69 |
| 04/16 | 207 | 212 | 205 | 207 | -0.48% | 231,200 | 70億2238万 | +10.7% | 9.85 | 0.68 |
| 04/15 | 207 | 211 | 205 | 208 | +0.48% | 167,200 | 70億5631万 | +11.83% | 9.9 | 0.68 |
| 04/14 | 210 | 212 | 202 | 207 | -2.36% | 504,500 | 70億2238万 | +11.89% | 9.85 | 0.68 |
| 04/11 | 195 | 212 | 194 | 212 | +7.61% | 681,300 | 71億9201万 | +15.22% | 10.09 | 0.7 |
| 04/10 | 187 | 199 | 184 | 197 | +10.06% | 442,800 | 66億8314万 | +8.24% | 9.37 | 0.65 |
| 04/09 | 179 | 182 | 174 | 179 | +0.56% | 419,400 | 60億7250万 | -1.65% | 8.52 | 0.59 |
| 04/08 | 157 | 181 | 153 | 178 | +20.27% | 2,246,900 | 60億3857万 | -2.2% | 8.47 | 0.59 |
| 04/07 | 154 | 155 | 148 | 148 | -9.2% | 331,400 | 50億2083万 | -18.68% | 7.04 | 0.49 |
| 04/04 | 172 | 172 | 160 | 163 | -7.39% | 357,700 | 55億2970万 | -10.93% | 7.76 | 0.54 |
| 04/03 | 180 | 181 | 175 | 176 | -6.38% | 397,500 | 59億7072万 | -4.35% | 8.37 | 0.58 |
| 04/02 | 176 | 188 | 167 | 188 | +6.82% | 3,627,800 | 63億7782万 | +2.17% | 8.95 | 0.62 |
| 04/01 | 180 | 180 | 176 | 176 | -2.22% | 170,000 | 59億7072万 | -3.83% | 8.37 | 0.58 |
| 03/31 | 181 | 182 | 179 | 180 | -3.23% | 155,200 | 61億642万 | -1.64% | 5.07 | 0.59 |
| 03/28 | 190 | 190 | 183 | 186 | -2.11% | 124,800 | 63億997万 | +1.64% | 5.24 | 0.61 |
| 03/27 | 192 | 192 | 188 | 190 | -1.04% | 168,800 | 64億4567万 | +3.83% | 5.35 | 0.62 |
| 03/26 | 190 | 193 | 190 | 192 | +2.13% | 111,800 | 65億1351万 | +5.49% | 5.41 | 0.63 |
| 03/25 | 191 | 191 | 188 | 188 | 0% | 104,300 | 63億7782万 | +3.3% | 5.3 | 0.62 |
| 03/24 | 192 | 192 | 188 | 188 | -1.05% | 91,900 | 63億7782万 | +3.87% | 5.3 | 0.62 |
| 03/21 | 189 | 190 | 189 | 190 | +1.06% | 35,000 | 64億4272万 | +4.97% | 5.35 | 0.62 |
| 03/19 | 192 | 192 | 188 | 188 | -0.53% | 33,500 | 63億7490万 | +3.87% | 5.3 | 0.62 |
| 03/18 | 191 | 193 | 189 | 189 | -0.53% | 100,600 | 64億881万 | +5% | 5.32 | 0.62 |
| 03/17 | 187 | 190 | 186 | 190 | +2.7% | 187,600 | 64億4272万 | +5.56% | 5.35 | 0.62 |
| 03/14 | 185 | 187 | 185 | 185 | 0% | 54,100 | 62億7318万 | +3.35% | 5.21 | 0.61 |
| 03/13 | 182 | 189 | 182 | 185 | +2.21% | 278,600 | 62億7318万 | +3.35% | 5.21 | 0.61 |
| 03/12 | 179 | 182 | 179 | 181 | +1.12% | 46,100 | 61億3754万 | +1.69% | 5.1 | 0.59 |
| 03/11 | 179 | 181 | 177 | 179 | -1.1% | 94,900 | 60億6972万 | +0.56% | 5.04 | 0.59 |
| 03/10 | 184 | 184 | 179 | 181 | 0% | 158,600 | 61億3754万 | +1.69% | 5.1 | 0.59 |
| 03/07 | 181 | 184 | 180 | 181 | -1.09% | 136,500 | 61億3754万 | +2.26% | 5.1 | 0.59 |
| 03/06 | 181 | 184 | 181 | 183 | +1.1% | 216,500 | 62億536万 | +3.98% | 5.15 | 0.6 |
| 03/05 | 179 | 181 | 178 | 181 | +1.12% | 86,000 | 61億3754万 | +3.43% | 5.1 | 0.59 |
| 03/04 | 179 | 181 | 177 | 179 | 0% | 146,200 | 60億6972万 | +2.87% | 5.04 | 0.59 |
| 03/03 | 181 | 182 | 179 | 179 | +0.56% | 131,300 | 60億6972万 | +3.47% | 5.04 | 0.59 |
| 02/28 | 177 | 181 | 177 | 178 | +0.56% | 165,200 | 60億3581万 | +3.49% | 5.01 | 0.59 |
| 02/27 | 178 | 180 | 177 | 177 | +0.57% | 184,400 | 60億190万 | +2.91% | 4.99 | 0.58 |
| 02/26 | 178 | 179 | 176 | 176 | -1.68% | 161,900 | 59億6799万 | +2.92% | 4.96 | 0.58 |
| 02/25 | 180 | 183 | 177 | 179 | +0.56% | 347,800 | 60億6972万 | +5.29% | 5.04 | 0.59 |
| 02/21 | 175 | 179 | 175 | 178 | +1.71% | 145,600 | 60億3581万 | +5.95% | 5.01 | 0.59 |
| 02/20 | 178 | 178 | 175 | 175 | -1.69% | 100,800 | 59億1982万 | +4.79% | 4.92 | 0.57 |
| 02/19 | 179 | 181 | 177 | 178 | -0.56% | 237,900 | 60億2130万 | +7.23% | 5 | 0.58 |
| 02/18 | 180 | 180 | 177 | 179 | -0.56% | 121,700 | 60億5513万 | +8.48% | 5.03 | 0.59 |
| 02/17 | 178 | 181 | 176 | 180 | +2.86% | 168,500 | 60億8896万 | +9.76% | 5.06 | 0.59 |
| 02/14 | 179 | 179 | 175 | 175 | -2.23% | 104,400 | 59億1982万 | +7.36% | 4.92 | 0.57 |
| 02/13 | 179 | 180 | 177 | 179 | 0% | 129,500 | 60億5513万 | +10.49% | 5.03 | 0.59 |
| 02/12 | 179 | 183 | 178 | 179 | +0.56% | 385,300 | 60億5513万 | +11.18% | 5.03 | 0.59 |
| 02/10 | 176 | 179 | 176 | 178 | +1.14% | 230,100 | 60億2130万 | +11.25% | 5 | 0.58 |
| 02/07 | 171 | 177 | 171 | 176 | +0.57% | 195,700 | 59億5365万 | +10.69% | 4.95 | 0.58 |
| 02/06 | 177 | 180 | 175 | 175 | -0.57% | 225,100 | 59億1982万 | +10.76% | 4.92 | 0.57 |
| 02/05 | 179 | 180 | 174 | 176 | -1.12% | 326,100 | 59億5365万 | +12.1% | 4.95 | 0.58 |
| 02/04 | 173 | 182 | 173 | 178 | +1.71% | 600,800 | 60億2130万 | +14.1% | 5 | 0.58 |
| 02/03 | 168 | 177 | 167 | 175 | +1.16% | 1,207,800 | 59億1982万 | +12.9% | 4.92 | 0.57 |
| 01/31 | 171 | 189 | 167 | 173 | +13.82% | 7,759,600 | 58億5217万 | +12.34% | 4.86 | 0.57 |
| 01/30 | 158 | 160 | 152 | 152 | -5% | 697,300 | 51億4179万 | -0.65% | 4.27 | 0.5 |
| 01/29 | 159 | 161 | 159 | 160 | +0.63% | 88,400 | 54億1241万 | +4.58% | 4.5 | 0.52 |
| 01/28 | 161 | 163 | 158 | 159 | -0.63% | 160,100 | 53億7858万 | +3.92% | 4.47 | 0.52 |
| 01/27 | 158 | 163 | 158 | 160 | +1.27% | 134,300 | 54億1241万 | +4.58% | 4.5 | 0.52 |
| 01/24 | 161 | 161 | 157 | 158 | 0% | 157,100 | 53億4475万 | +3.27% | 4.44 | 0.52 |
| 01/23 | 157 | 158 | 155 | 158 | +1.28% | 48,000 | 53億4475万 | +3.27% | 4.44 | 0.52 |
| 01/22 | 154 | 156 | 154 | 156 | +1.96% | 106,500 | 52億7710万 | +1.96% | 4.38 | 0.51 |
| 01/21 | 153 | 154 | 151 | 153 | +0.66% | 57,200 | 51億7562万 | -0.65% | 4.3 | 0.5 |
| 01/20 | 147 | 152 | 147 | 152 | +3.4% | 153,000 | 51億4179万 | -1.3% | 4.27 | 0.5 |
| 01/17 | 149 | 149 | 145 | 147 | -0.68% | 177,700 | 49億7265万 | -5.16% | 4.13 | 0.48 |
| 01/16 | 148 | 149 | 146 | 148 | +0.68% | 73,600 | 50億648万 | -5.13% | 4.16 | 0.49 |
| 01/15 | 150 | 150 | 147 | 147 | -1.34% | 128,500 | 49億7265万 | -5.77% | 4.13 | 0.48 |
| 01/14 | 150 | 152 | 149 | 149 | -1.97% | 65,500 | 50億4030万 | -5.1% | 4.19 | 0.49 |
| 01/10 | 150 | 152 | 150 | 152 | +1.33% | 38,200 | 51億4179万 | -3.8% | 4.27 | 0.5 |
| 01/09 | 152 | 152 | 148 | 150 | -0.66% | 151,100 | 50億7413万 | -5.06% | 4.21 | 0.49 |
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 | |
| 2012年 3月期 | 333 11/30 | 210 11/22 11/17 他2件 | 1,857,000 12/30 | 108億5580万 | 68億4600万 | +29.3% 11/30 | -11.25% 11/15 |
| 2013年 3月期 | 270 3/14 | 120 9/7 | 1,051,500 2/6 | 88億200万 | 39億1200万 | +24.48% 2/6 | -26.64% 5/18 |
| 2014年 3月期 | 250 5/22 | 158 11/8 | 5,935,500 11/29 | 81億5000万 | 51億5080万 | +23.51% 11/29 | -13.22% 2/4 |
| 2015年 3月期 | 454 11/19 | 192 8/8 | 5,116,700 11/19 | 148億40万 | 62億5920万 | +52.57% 11/19 | -20.4% 2/5 |
| 2016年 3月期 | 316 8/10 | 189 2/15 | 2,487,300 5/1 | 103億160万 | 61億6140万 | +19.44% 8/7 | -15.18% 1/21 |
| 2017年 3月期 | 865 7/25 | 145 6/16 | 82,006,000 7/14 | 281億9900万 | 47億2700万 | +198.47% 7/22 | -24.16% 8/19 |
| 2018年 3月期 | 348 10/23 | 233 2/14 | 25,392,400 8/21 | 113億4500万 | 75億9593万 | +12.92% 10/20 | -18.26% 2/13 |
| 2019年 3月期 | 278 5/8 | 145 12/25 | 901,800 6/26 | 90億6296万 | 47億2708万 | +37.23% 4/10 | -24.84% 12/25 |
| 2020年 3月期 | 282 4/16 | 111 3/13 | 12,062,400 4/2 | 91億9511万 | 36億2101万 | +11.69% 9/27 6/14 | -27.48% 3/13 |
| 2021年 3月期 | 216 10/14 | 113 4/2 | 9,804,500 10/14 | 70億9518万 | 36億8626万 | +13.86% 7/28 | -10.34% 11/2 |
| 2022年 3月期 | 164 4/13 | 117 12/2 | 870,300 6/24 | 53億9231万 | 38億7528万 | +6.3% 7/7 | -8.63% 12/2 |
| 2023年 3月期 | 144 1/4 | 120 10/13 | 4,494,600 1/4 | 48億1832万 | 40億1527万 | +5.36% 2/1 | -5.06% 3/20 |
| 2024年 3月期 | 319 3/11 | 127 4/7 4/6 | 29,623,100 3/11 | 107億7782万 | 42億5117万 | +82.15% 3/8 | -9.55% 10/4 |
| 2025年 3月期 | 239 4/2 | 139 8/5 | 22,972,800 4/1 | 80億8173万 | 47億25万 | +33.7% 5/1 | -28.96% 8/5 |
| 最新 | 279 2025/6/6 | 91,300 | 94億6495万 | +8.56% 257 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -49%（0.51倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/06/06 vs 2024/12/30
- 81%（1.81倍）
- 過去安値
111円（2020/03/13） - 151%（2.51倍）
279円（6/6）