株価チャート
株価
6/12
- 前日 (6/11)
- 1,823
- 始値
- 1,803
- 高値
- 1,882
- 安値
- 1,792
- 終値 +3.18%
- 1,881
- 出来高 -57.21%
- 364,900
乖離率
- 株価（5日）
移動平均値 - +9.87%
1,712 - 株価（25日）
移動平均値 - +10.19%
1,707 - 出来高（5日）
移動平均値 - +8.23%
337,140
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 | 1,803 | 1,882 | 1,792 | 1,881 | +3.18% | 364,900 | 264億3555万 | +10.19% | 11.05 | 2.95 |
| 06/11 | 1,692 | 1,832 | 1,684 | 1,823 | +11.23% | 852,700 | 256億2042万 | +6.67% | 10.71 | 2.86 |
| 06/10 | 1,639 | 1,668 | 1,626 | 1,639 | +0.86% | 173,300 | 230億3448万 | -4.38% | 9.63 | 2.57 |
| 06/09 | 1,622 | 1,656 | 1,612 | 1,625 | +2.2% | 198,400 | 228億3773万 | -5.8% | 9.55 | 2.55 |
| 06/06 | 1,612 | 1,618 | 1,589 | 1,590 | -1.49% | 96,400 | 223億4584万 | -8.46% | 9.34 | 2.49 |
| 06/05 | 1,581 | 1,627 | 1,581 | 1,614 | +2.09% | 160,800 | 226億8313万 | -7.67% | 9.48 | 2.53 |
| 06/04 | 1,612 | 1,630 | 1,579 | 1,581 | -1.86% | 205,100 | 222億1935万 | -10.07% | 9.29 | 2.48 |
| 06/03 | 1,629 | 1,629 | 1,605 | 1,611 | -1.71% | 194,900 | 226億4097万 | -8.78% | 9.46 | 2.52 |
| 06/02 | 1,630 | 1,643 | 1,620 | 1,639 | +0.18% | 134,900 | 230億3448万 | -7.56% | 9.63 | 2.57 |
| 05/30 | 1,625 | 1,644 | 1,616 | 1,636 | +0.12% | 118,500 | 229億9232万 | -7.99% | 9.61 | 2.56 |
| 05/29 | 1,652 | 1,656 | 1,632 | 1,634 | -0.67% | 95,000 | 229億6421万 | -8.36% | 9.6 | 2.56 |
| 05/28 | 1,681 | 1,685 | 1,645 | 1,645 | -2.2% | 111,200 | 231億1881万 | -8.1% | 9.66 | 2.58 |
| 05/27 | 1,668 | 1,693 | 1,659 | 1,682 | +2.25% | 122,700 | 236億3881万 | -6.3% | 9.88 | 2.64 |
| 05/26 | 1,661 | 1,668 | 1,639 | 1,645 | +0.61% | 112,000 | 231億1881万 | -8.46% | 9.66 | 2.58 |
| 05/23 | 1,654 | 1,658 | 1,630 | 1,635 | -0.12% | 91,100 | 229億7827万 | -9.07% | 9.61 | 2.56 |
| 05/22 | 1,580 | 1,655 | 1,576 | 1,637 | +1.36% | 214,800 | 230億638万 | -9.11% | 9.62 | 2.56 |
| 05/21 | 1,667 | 1,672 | 1,607 | 1,615 | -4.15% | 401,300 | 226億8588万 | -10.48% | 9.49 | 2.53 |
| 05/20 | 1,700 | 1,722 | 1,670 | 1,685 | -1.69% | 330,400 | 236億6917万 | -6.7% | 9.9 | 2.64 |
| 05/19 | 1,695 | 1,768 | 1,677 | 1,714 | +1.12% | 333,100 | 240億7654万 | -4.99% | 10.07 | 2.69 |
| 05/16 | 1,641 | 1,709 | 1,618 | 1,695 | +1.32% | 554,800 | 238億964万 | -5.52% | 9.96 | 2.66 |
| 05/15 | 1,728 | 1,770 | 1,658 | 1,673 | -14.99% | 1,056,200 | 235億61万 | -6.48% | 9.83 | 2.62 |
| 05/14 | 1,931 | 1,971 | 1,922 | 1,968 | +0.56% | 248,600 | 276億4447万 | +10.75% | 11.56 | 3.08 |
| 05/13 | 1,975 | 1,988 | 1,942 | 1,957 | +1.14% | 88,400 | 274億8995万 | +11% | 11.5 | 3.07 |
| 05/12 | 1,935 | 1,946 | 1,916 | 1,935 | +0.36% | 74,600 | 271億8092万 | +10.32% | 11.37 | 3.03 |
| 05/09 | 1,912 | 1,945 | 1,906 | 1,928 | 0% | 75,400 | 270億8259万 | +10.36% | 11.33 | 3.02 |
| 05/08 | 1,930 | 1,936 | 1,903 | 1,928 | -0.41% | 66,200 | 270億8259万 | +10.61% | 11.33 | 3.02 |
| 05/07 | 1,926 | 1,944 | 1,918 | 1,936 | +0.83% | 87,300 | 271億9497万 | +11.33% | 11.37 | 3.03 |
| 05/02 | 1,904 | 1,931 | 1,886 | 1,920 | +0.42% | 87,700 | 269億7022万 | +10.41% | 11.28 | 3.01 |
| 05/01 | 1,861 | 1,938 | 1,861 | 1,912 | +2.52% | 138,800 | 268億5784万 | +10.07% | 11.23 | 3 |
| 04/30 | 1,862 | 1,876 | 1,841 | 1,865 | -0.59% | 108,000 | 261億9763万 | +7.43% | 10.96 | 2.92 |
| 04/28 | 1,799 | 1,880 | 1,799 | 1,876 | +5.04% | 173,000 | 263億5215万 | +8.06% | 11.02 | 2.94 |
| 04/25 | 1,775 | 1,792 | 1,763 | 1,786 | +1.08% | 65,900 | 250億8792万 | +3% | 10.49 | 2.8 |
| 04/24 | 1,779 | 1,779 | 1,750 | 1,767 | -0.45% | 58,400 | 248億2103万 | +1.79% | 10.38 | 2.77 |
| 04/23 | 1,784 | 1,792 | 1,750 | 1,775 | +0.06% | 92,000 | 249億3340万 | +2.13% | 10.43 | 2.78 |
| 04/22 | 1,791 | 1,798 | 1,752 | 1,774 | -1.06% | 75,600 | 249億1936万 | +1.95% | 10.42 | 2.78 |
| 04/21 | 1,770 | 1,793 | 1,769 | 1,793 | +0.45% | 66,200 | 251億4106万 | +2.93% | 10.53 | 2.81 |
| 04/18 | 1,721 | 1,785 | 1,717 | 1,785 | +3.84% | 111,500 | 250億2889万 | +2.53% | 10.49 | 2.8 |
| 04/17 | 1,676 | 1,719 | 1,674 | 1,719 | +3.37% | 35,900 | 241億345万 | -1.26% | 10.1 | 2.69 |
| 04/16 | 1,730 | 1,733 | 1,655 | 1,663 | -3.2% | 56,000 | 233億1823万 | -4.59% | 9.77 | 2.61 |
| 04/15 | 1,700 | 1,731 | 1,696 | 1,718 | +1% | 48,400 | 240億8943万 | -1.66% | 10.09 | 2.69 |
| 04/14 | 1,687 | 1,718 | 1,677 | 1,701 | +1.67% | 62,900 | 238億5106万 | -2.69% | 9.99 | 2.67 |
| 04/11 | 1,599 | 1,673 | 1,559 | 1,673 | +2.64% | 92,500 | 234億5845万 | -4.4% | 9.83 | 2.62 |
| 04/10 | 1,662 | 1,662 | 1,591 | 1,630 | +10.73% | 205,900 | 228億5551万 | -7.12% | 9.58 | 2.55 |
| 04/09 | 1,546 | 1,546 | 1,435 | 1,472 | -6.6% | 286,200 | 206億4007万 | -16.46% | 8.65 | 2.31 |
| 04/08 | 1,548 | 1,597 | 1,534 | 1,576 | +15.12% | 250,400 | 220億9834万 | -11.26% | 9.26 | 2.47 |
| 04/07 | 1,425 | 1,438 | 1,360 | 1,369 | -15.39% | 457,700 | 191億9583万 | -23.39% | 8.04 | 2.15 |
| 04/04 | 1,684 | 1,697 | 1,557 | 1,618 | -6.9% | 380,500 | 226億8725万 | -10.46% | 9.51 | 2.54 |
| 04/03 | 1,690 | 1,747 | 1,690 | 1,738 | -1.25% | 112,200 | 243億6987万 | -4.51% | 10.21 | 2.72 |
| 04/02 | 1,831 | 1,836 | 1,760 | 1,760 | -3.19% | 76,700 | 246億7835万 | -3.61% | 10.34 | 2.76 |
| 04/01 | 1,835 | 1,879 | 1,816 | 1,818 | -0.49% | 149,200 | 254億9161万 | -0.87% | 10.68 | 2.85 |
| 03/31 | 1,870 | 1,882 | 1,827 | 1,827 | -5.34% | 109,900 | 256億1781万 | -0.65% | 12.88 | 2.86 |
| 03/28 | 1,874 | 1,974 | 1,874 | 1,930 | +3.21% | 303,300 | 270億6205万 | +4.55% | 13.61 | 3.02 |
| 03/27 | 1,877 | 1,889 | 1,865 | 1,870 | -1.58% | 124,700 | 262億2074万 | +1.19% | 13.18 | 2.92 |
| 03/26 | 1,855 | 1,904 | 1,846 | 1,900 | +2.43% | 106,500 | 266億4140万 | +2.65% | 13.4 | 2.97 |
| 03/25 | 1,846 | 1,867 | 1,842 | 1,855 | +1.87% | 78,300 | 260億1042万 | +0.22% | 13.08 | 2.9 |
| 03/24 | 1,832 | 1,840 | 1,817 | 1,821 | -1.03% | 74,100 | 255億3367万 | -1.83% | 12.84 | 2.85 |
| 03/21 | 1,829 | 1,848 | 1,828 | 1,840 | +0.27% | 65,200 | 257億6476万 | -1.02% | 12.95 | 2.87 |
| 03/19 | 1,829 | 1,837 | 1,815 | 1,835 | +0.55% | 29,800 | 256億9475万 | -1.5% | 12.92 | 2.86 |
| 03/18 | 1,812 | 1,828 | 1,805 | 1,825 | +0.94% | 44,100 | 255億5472万 | -2.14% | 12.85 | 2.85 |
| 03/17 | 1,800 | 1,820 | 1,793 | 1,808 | +1.69% | 45,300 | 253億1668万 | -3.21% | 12.73 | 2.82 |
| 03/14 | 1,776 | 1,793 | 1,771 | 1,778 | -0.61% | 79,600 | 248億9660万 | -4.97% | 12.52 | 2.78 |
| 03/13 | 1,808 | 1,832 | 1,780 | 1,789 | +1.19% | 92,500 | 250億5063万 | -4.64% | 12.59 | 2.79 |
| 03/12 | 1,750 | 1,781 | 1,750 | 1,768 | +1.03% | 72,800 | 247億5657万 | -6.01% | 12.45 | 2.76 |
| 03/11 | 1,716 | 1,756 | 1,690 | 1,750 | -0.06% | 147,600 | 245億453万 | -7.21% | 12.32 | 2.73 |
| 03/10 | 1,762 | 1,765 | 1,737 | 1,751 | +0.06% | 156,900 | 245億1853万 | -7.5% | 12.33 | 2.73 |
| 03/07 | 1,773 | 1,785 | 1,744 | 1,750 | -2.51% | 114,500 | 245億453万 | -7.94% | 12.32 | 2.73 |
| 03/06 | 1,830 | 1,830 | 1,795 | 1,795 | -0.94% | 66,800 | 251億3464万 | -5.97% | 12.64 | 2.8 |
| 03/05 | 1,806 | 1,822 | 1,773 | 1,812 | -0.38% | 63,600 | 253億7269万 | -5.33% | 12.76 | 2.83 |
| 03/04 | 1,823 | 1,836 | 1,801 | 1,819 | -1.14% | 135,200 | 254億7071万 | -5.11% | 12.81 | 2.84 |
| 03/03 | 1,880 | 1,885 | 1,832 | 1,840 | -1.81% | 92,400 | 257億6476万 | -4.17% | 12.95 | 2.87 |
| 02/28 | 1,925 | 1,940 | 1,832 | 1,874 | -3.35% | 163,600 | 262億4085万 | -2.29% | 13.19 | 2.92 |
| 02/27 | 1,907 | 1,956 | 1,907 | 1,939 | +1.84% | 143,300 | 271億5102万 | +1.25% | 13.65 | 3.03 |
| 02/26 | 1,939 | 1,978 | 1,882 | 1,904 | -1.86% | 150,600 | 266億6093万 | -0.31% | 13.4 | 2.97 |
| 02/25 | 1,939 | 1,952 | 1,922 | 1,940 | -1.27% | 116,100 | 271億6502万 | +1.73% | 13.66 | 3.03 |
| 02/21 | 1,975 | 1,990 | 1,948 | 1,965 | -1.21% | 136,200 | 275億1508万 | +3.31% | 13.83 | 3.07 |
| 02/20 | 1,973 | 2,000 | 1,971 | 1,989 | +0.76% | 162,700 | 278億2728万 | +4.91% | 13.99 | 3.1 |
| 02/19 | 1,952 | 1,974 | 1,940 | 1,974 | +1.02% | 88,200 | 276億1742万 | +4.5% | 13.88 | 3.08 |
| 02/18 | 1,901 | 1,988 | 1,901 | 1,954 | +2.73% | 142,300 | 273億3761万 | +3.77% | 13.74 | 3.05 |
| 02/17 | 1,940 | 1,964 | 1,882 | 1,902 | -2.61% | 168,800 | 266億1010万 | +1.22% | 13.38 | 2.97 |
| 02/14 | 1,964 | 2,034 | 1,943 | 1,953 | +1.51% | 449,900 | 273億2362万 | +4.05% | 13.74 | 3.05 |
| 02/13 | 1,922 | 1,948 | 1,903 | 1,924 | -0.1% | 174,700 | 269億1789万 | +2.83% | 13.53 | 3 |
| 02/12 | 1,916 | 1,939 | 1,875 | 1,926 | +1.21% | 132,700 | 269億4587万 | +3.1% | 13.55 | 3 |
| 02/10 | 1,882 | 1,910 | 1,854 | 1,903 | +1.17% | 69,700 | 266億2409万 | +2.15% | 13.38 | 2.97 |
| 02/07 | 1,890 | 1,891 | 1,866 | 1,881 | -0.95% | 78,800 | 263億1629万 | +0.97% | 13.23 | 2.93 |
| 02/06 | 1,915 | 1,927 | 1,892 | 1,899 | -0.47% | 54,800 | 265億6813万 | +1.93% | 13.36 | 2.96 |
| 02/05 | 1,903 | 1,912 | 1,892 | 1,908 | -0.16% | 37,700 | 266億9404万 | +2.53% | 13.42 | 2.98 |
| 02/04 | 1,930 | 1,941 | 1,905 | 1,911 | +1.11% | 82,600 | 267億3601万 | +2.91% | 13.44 | 2.98 |
| 02/03 | 1,900 | 1,901 | 1,878 | 1,890 | -2.07% | 62,800 | 264億4221万 | +2% | 13.29 | 2.95 |
| 01/31 | 1,920 | 1,939 | 1,918 | 1,930 | -0.31% | 32,900 | 270億183万 | +4.38% | 13.57 | 3.01 |
| 01/30 | 1,929 | 1,959 | 1,915 | 1,936 | -0.87% | 70,100 | 270億8578万 | +5.16% | 13.62 | 3.02 |
| 01/29 | 1,930 | 1,974 | 1,920 | 1,953 | +1.4% | 147,900 | 273億2362万 | +6.55% | 13.74 | 3.05 |
| 01/28 | 1,870 | 1,926 | 1,862 | 1,926 | +2.34% | 128,200 | 269億4587万 | +5.53% | 13.55 | 3 |
| 01/27 | 1,895 | 1,906 | 1,875 | 1,882 | -0.69% | 134,600 | 263億3029万 | +3.46% | 13.24 | 2.93 |
| 01/24 | 1,789 | 1,915 | 1,788 | 1,895 | +6.46% | 198,500 | 265億1216万 | +4.58% | 13.33 | 2.96 |
| 01/23 | 1,825 | 1,825 | 1,780 | 1,780 | -1.98% | 70,800 | 249億325万 | -1.44% | 12.52 | 2.78 |
| 01/22 | 1,824 | 1,832 | 1,800 | 1,816 | +0.06% | 54,100 | 254億691万 | +0.72% | 12.77 | 2.83 |
| 01/21 | 1,840 | 1,841 | 1,795 | 1,815 | -0.93% | 65,800 | 253億8348万 | +0.89% | 12.76 | 2.83 |
| 01/20 | 1,820 | 1,845 | 1,809 | 1,832 | +1.22% | 65,200 | 256億2123万 | +2.12% | 12.88 | 2.86 |
| 01/17 | 1,800 | 1,810 | 1,768 | 1,810 | -0.17% | 67,400 | 253億1355万 | +1.17% | 12.73 | 2.82 |
| 01/16 | 1,832 | 1,850 | 1,788 | 1,813 | -0.17% | 95,400 | 253億5551万 | +1.51% | 12.75 | 2.83 |
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 | |
| 2019年 3月期 | 1,540 3/11 | 885 12/25 | 2,564,100 12/25 | 176億7481万 | 101億5727万 | +19.69% 3/12 | -13.2% 4/16 |
| 2020年 3月期 | 1,429 5/20 | 403 3/19 | 393,100 2/13 | 164億84万 | 46億8238万 | +54.96% 4/9 | -43.41% 3/13 |
| 2021年 3月期 | 1,384 6/25 | 474 4/3 | 3,204,700 6/24 | 161億1283万 | 55億1841万 | +45% 6/24 | -20.03% 8/14 |
| 2022年 3月期 | 1,765 11/26 | 635 2/24 | 1,851,800 11/26 | 212億3981万 | 76億4501万 | +52.22% 11/26 | -30.55% 2/24 |
| 2023年 3月期 | 1,850 3/31 | 586 5/12 | 4,738,900 8/25 | 224億4090万 | 70億5654万 | +36.35% 8/17 | -15.98% 5/12 |
| 2024年 3月期 | 2,930 8/31 | 1,402 5/15 | 1,992,200 6/19 | 370億8644万 | 170億656万 | +38.42% 6/19 | -21.76% 10/6 |
| 2025年 3月期 | 2,340 6/18 | 1,312 8/5 | 1,244,400 8/15 | 326億9937万 | 183億4437万 | +14.17% 8/30 | -36.97% 8/5 |
| 最新 | 1,881 2025/6/12 | 364,900 | 264億3555万 | +10.19% 1,707 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 135%（2.35倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 121%（2.21倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/06/12 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
403円（2020/03/19） - 367%（4.67倍）
1,881円（6/12）