株価チャート
株価
6/11
- 前日 (6/10)
- 868
- 始値
- 868
- 高値
- 879
- 安値
- 863
- 終値 +0.12%
- 869
- 出来高 -54.68%
- 12,600
乖離率
- 株価（5日）
移動平均値 - +0.46%
865 - 株価（25日）
移動平均値 - +4.32%
833 - 出来高（5日）
移動平均値 - -37.31%
20,100
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 868 | 879 | 863 | 869 | +0.12% | 12,600 | 79億3657万 | +4.32% | 15.99 | 2.97 |
| 06/10 | 875 | 888 | 868 | 868 | +0.12% | 27,800 | 79億2744万 | +4.58% | 15.97 | 2.97 |
| 06/09 | 875 | 880 | 864 | 867 | +0.58% | 33,100 | 79億1830万 | +4.71% | 15.95 | 2.96 |
| 06/06 | 865 | 870 | 860 | 862 | +0.47% | 12,800 | 78億7264万 | +4.48% | 15.86 | 2.95 |
| 06/05 | 870 | 870 | 855 | 858 | -0.23% | 14,200 | 78億3611万 | +4.38% | 15.79 | 2.93 |
| 06/04 | 885 | 888 | 860 | 860 | +0.23% | 53,700 | 78億5437万 | +5.01% | 15.82 | 2.94 |
| 06/03 | 863 | 868 | 853 | 858 | -0.23% | 15,200 | 78億3611万 | +5.15% | 15.79 | 2.93 |
| 06/02 | 842 | 860 | 841 | 860 | +2.87% | 19,200 | 78億5437万 | +6.04% | 15.82 | 2.94 |
| 05/30 | 833 | 845 | 833 | 836 | +0.97% | 9,800 | 76億3518万 | +3.59% | 15.38 | 2.86 |
| 05/29 | 832 | 844 | 828 | 828 | -0.48% | 11,800 | 75億6212万 | +3.11% | 15.23 | 2.83 |
| 05/28 | 841 | 855 | 828 | 832 | -1.07% | 27,200 | 75億9865万 | +4% | 15.31 | 2.84 |
| 05/27 | 845 | 850 | 841 | 841 | -0.24% | 17,200 | 76億8084万 | +5.65% | 15.47 | 2.87 |
| 05/26 | 831 | 844 | 831 | 843 | +1.08% | 26,700 | 76億9911万 | +6.31% | 15.51 | 2.88 |
| 05/23 | 843 | 845 | 834 | 834 | -0.48% | 21,400 | 76億1691万 | +5.84% | 15.34 | 2.85 |
| 05/22 | 811 | 838 | 810 | 838 | +3.33% | 24,200 | 76億5345万 | +7.02% | 15.42 | 2.86 |
| 05/21 | 841 | 841 | 809 | 811 | -3.45% | 31,700 | 74億685万 | +4.11% | 14.92 | 2.77 |
| 05/20 | 828 | 846 | 827 | 840 | +2.56% | 40,000 | 76億7171万 | +7.69% | 15.45 | 2.87 |
| 05/19 | 809 | 834 | 809 | 819 | +1.24% | 33,300 | 74億7992万 | +5.13% | 15.07 | 2.8 |
| 05/16 | 810 | 815 | 803 | 809 | -0.12% | 13,900 | 73億8859万 | +3.85% | 14.88 | 2.77 |
| 05/15 | 800 | 813 | 800 | 810 | +0.87% | 14,600 | 73億9772万 | +3.98% | 14.9 | 2.77 |
| 05/14 | 800 | 804 | 792 | 803 | +1.13% | 9,300 | 73億3379万 | +3.35% | 14.77 | 2.74 |
| 05/13 | 800 | 807 | 792 | 794 | -0.38% | 38,200 | 72億5159万 | +2.06% | 14.61 | 2.71 |
| 05/12 | 802 | 815 | 797 | 797 | -0.13% | 20,800 | 72億7899万 | +2.18% | 14.66 | 2.72 |
| 05/09 | 792 | 798 | 792 | 798 | +1.14% | 9,500 | 72億8813万 | +2.18% | 14.68 | 2.73 |
| 05/08 | 801 | 801 | 788 | 789 | -1.38% | 16,300 | 72億593万 | +0.64% | 14.52 | 2.7 |
| 05/07 | 810 | 813 | 799 | 800 | -0.5% | 18,400 | 73億639万 | +1.65% | 14.72 | 2.73 |
| 05/02 | 803 | 806 | 796 | 804 | +0.37% | 19,100 | 73億4292万 | +1.77% | 14.79 | 2.75 |
| 05/01 | 799 | 809 | 795 | 801 | +0.75% | 26,800 | 73億1552万 | +1.01% | 14.74 | 2.74 |
| 04/30 | 787 | 797 | 782 | 795 | +1.02% | 18,400 | 72億6073万 | -0.13% | 14.63 | 2.72 |
| 04/28 | 769 | 787 | 769 | 787 | +3.01% | 28,500 | 71億8766万 | -1.63% | 14.48 | 2.69 |
| 04/25 | 755 | 768 | 752 | 764 | +1.6% | 29,500 | 69億7760万 | -4.98% | 14.06 | 2.61 |
| 04/24 | 758 | 760 | 749 | 752 | -0.27% | 26,100 | 68億6801万 | -6.93% | 13.84 | 2.57 |
| 04/23 | 750 | 754 | 744 | 754 | +1.48% | 26,500 | 68億8627万 | -7.26% | 13.87 | 2.58 |
| 04/22 | 745 | 751 | 739 | 743 | -0.13% | 19,500 | 67億8581万 | -9.17% | 13.67 | 2.54 |
| 04/21 | 745 | 759 | 742 | 744 | +0.4% | 27,800 | 67億9494万 | -9.49% | 13.69 | 2.54 |
| 04/18 | 749 | 750 | 740 | 741 | -0.54% | 33,400 | 67億6755万 | -10.18% | 13.63 | 2.53 |
| 04/17 | 733 | 749 | 731 | 745 | +1.78% | 36,100 | 68億408万 | -10.13% | 13.71 | 2.55 |
| 04/16 | 718 | 741 | 713 | 732 | +2.66% | 54,400 | 66億8535万 | -12.12% | 13.47 | 2.5 |
| 04/15 | 737 | 744 | 711 | 713 | -3.13% | 131,100 | 65億1182万 | -14.81% | 13.12 | 2.44 |
| 04/14 | 750 | 762 | 735 | 736 | -10.24% | 269,100 | 67億2188万 | -12.49% | 13.54 | 2.52 |
| 04/11 | 812 | 831 | 803 | 820 | -2.03% | 54,500 | 74億8905万 | -2.96% | 15.09 | 2.8 |
| 04/10 | 848 | 852 | 822 | 837 | +4.23% | 27,300 | 76億4431万 | -0.95% | 15.4 | 2.86 |
| 04/09 | 805 | 819 | 780 | 803 | -1.47% | 31,000 | 73億3379万 | -4.86% | 14.77 | 2.74 |
| 04/08 | 806 | 821 | 802 | 815 | +7.1% | 43,600 | 74億4339万 | -3.32% | 14.99 | 2.79 |
| 04/07 | 780 | 794 | 752 | 761 | -7.65% | 75,100 | 69億5020万 | -9.62% | 14 | 2.6 |
| 04/04 | 823 | 835 | 795 | 824 | -1.67% | 57,600 | 75億2558万 | -2.49% | 15.16 | 2.82 |
| 04/03 | 808 | 841 | 808 | 838 | +0.6% | 39,300 | 76億5345万 | -0.83% | 15.42 | 2.86 |
| 04/02 | 860 | 861 | 829 | 833 | -3.25% | 39,100 | 76億778万 | -1.42% | 15.33 | 2.85 |
| 04/01 | 873 | 896 | 861 | 861 | -1.03% | 45,100 | 78億6350万 | +1.77% | 15.84 | 2.94 |
| 03/31 | 880 | 891 | 870 | 870 | -1.58% | 34,000 | 79億4570万 | +3.08% | 16.01 | 2.97 |
| 03/28 | 875 | 890 | 875 | 884 | +0.57% | 21,800 | 80億7356万 | +4.99% | 16.26 | 3.02 |
| 03/27 | 858 | 880 | 856 | 879 | +0.69% | 49,600 | 80億2790万 | +4.64% | 16.17 | 3 |
| 03/26 | 900 | 900 | 873 | 873 | -1.91% | 25,900 | 79億7310万 | +4.05% | 16.06 | 2.98 |
| 03/25 | 886 | 904 | 882 | 890 | +0.23% | 44,300 | 81億2836万 | +6.21% | 16.37 | 3.04 |
| 03/24 | 877 | 893 | 869 | 888 | +1.72% | 51,200 | 81億1010万 | +6.09% | 16.34 | 3.04 |
| 03/21 | 868 | 882 | 867 | 873 | 0% | 26,000 | 79億7310万 | +4.3% | 16.06 | 2.98 |
| 03/19 | 868 | 879 | 861 | 873 | +0.58% | 41,100 | 79億7310万 | +4.18% | 16.06 | 2.98 |
| 03/18 | 838 | 868 | 838 | 868 | +3.58% | 62,400 | 79億2744万 | +3.46% | 15.97 | 2.97 |
| 03/17 | 843 | 848 | 835 | 838 | -0.24% | 15,300 | 76億5345万 | -0.12% | 15.42 | 2.86 |
| 03/14 | 839 | 842 | 834 | 840 | +0.12% | 14,000 | 76億7171万 | -0.12% | 15.45 | 2.87 |
| 03/13 | 840 | 847 | 831 | 839 | 0% | 18,000 | 76億6258万 | -0.47% | 15.44 | 2.87 |
| 03/12 | 821 | 847 | 821 | 839 | +1.45% | 40,700 | 76億6258万 | -0.71% | 15.44 | 2.87 |
| 03/11 | 806 | 833 | 803 | 827 | +1.72% | 33,000 | 75億5298万 | -2.36% | 15.22 | 2.83 |
| 03/10 | 822 | 829 | 813 | 813 | -1.81% | 21,800 | 74億2512万 | -4.13% | 14.96 | 2.78 |
| 03/07 | 825 | 844 | 825 | 828 | -0.96% | 37,100 | 75億6212万 | -2.7% | 15.23 | 2.83 |
| 03/06 | 806 | 844 | 796 | 836 | +4.24% | 84,300 | 76億3518万 | -1.99% | 15.38 | 2.86 |
| 03/05 | 774 | 807 | 771 | 802 | +3.22% | 41,100 | 73億2466万 | -5.87% | 14.76 | 2.74 |
| 03/04 | 788 | 788 | 764 | 777 | -3.24% | 110,300 | 70億9633万 | -8.91% | 14.3 | 2.66 |
| 03/03 | 830 | 831 | 803 | 803 | -3.6% | 74,700 | 73億3379万 | -5.97% | 14.77 | 2.74 |
| 02/28 | 816 | 835 | 814 | 833 | +0.97% | 69,000 | 76億778万 | -2.57% | 16.42 | 2.85 |
| 02/27 | 823 | 841 | 808 | 825 | -1.55% | 231,000 | 75億3472万 | -3.4% | 16.26 | 2.82 |
| 02/26 | 846 | 849 | 833 | 838 | -0.71% | 156,300 | 76億5345万 | -1.87% | 16.52 | 2.86 |
| 02/25 | 830 | 849 | 824 | 844 | +2.3% | 194,200 | 77億824万 | -0.94% | 16.64 | 2.88 |
| 02/21 | 824 | 839 | 821 | 825 | -0.12% | 73,300 | 75億3472万 | -2.83% | 16.26 | 2.82 |
| 02/20 | 825 | 835 | 822 | 826 | -0.36% | 75,200 | 75億4385万 | -2.48% | 16.28 | 2.82 |
| 02/19 | 857 | 858 | 828 | 829 | -3.27% | 105,500 | 75億7125万 | -1.66% | 16.34 | 2.83 |
| 02/18 | 858 | 867 | 853 | 857 | +0.82% | 86,100 | 78億2697万 | +2.76% | 16.89 | 2.93 |
| 02/17 | 858 | 861 | 850 | 850 | -0.12% | 85,100 | 77億6304万 | +3.16% | 16.75 | 2.91 |
| 02/14 | 884 | 884 | 850 | 851 | -4.27% | 129,200 | 77億7217万 | +4.42% | 16.77 | 2.91 |
| 02/13 | 904 | 904 | 883 | 889 | -1.44% | 71,500 | 81億1923万 | +10.3% | 17.52 | 3.04 |
| 02/12 | 907 | 910 | 895 | 902 | -0.33% | 85,000 | 82億3796万 | +13.32% | 17.78 | 3.08 |
| 02/10 | 884 | 906 | 875 | 905 | +3.9% | 134,600 | 82億6536万 | +15.29% | 17.84 | 3.09 |
| 02/07 | 882 | 882 | 868 | 871 | -1.25% | 52,600 | 79億5483万 | +12.53% | 17.17 | 2.98 |
| 02/06 | 882 | 890 | 873 | 882 | -0.56% | 66,400 | 80億5530万 | +15.45% | 17.38 | 3.01 |
| 02/05 | 900 | 904 | 878 | 887 | -0.56% | 81,400 | 81億96万 | +17.8% | 17.48 | 3.03 |
| 02/04 | 900 | 914 | 886 | 892 | +1.25% | 120,900 | 81億4663万 | +20.22% | 17.58 | 3.05 |
| 02/03 | 863 | 895 | 863 | 881 | +2.09% | 121,300 | 80億4616万 | +20.36% | 17.37 | 3.01 |
| 01/31 | 879 | 879 | 854 | 863 | -1.82% | 93,100 | 78億8177万 | +19.53% | 17.01 | 2.95 |
| 01/30 | 870 | 882 | 861 | 879 | +1.27% | 114,400 | 80億2790万 | +23.28% | 17.33 | 3 |
| 01/29 | 840 | 868 | 839 | 868 | +4.33% | 107,400 | 79億2744万 | +23.47% | 17.11 | 2.97 |
| 01/28 | 820 | 836 | 818 | 832 | +1.59% | 96,500 | 75億9865万 | +19.71% | 16.4 | 2.84 |
| 01/27 | 813 | 821 | 810 | 819 | +2.38% | 89,900 | 74億7992万 | +19.21% | 16.14 | 2.8 |
| 01/24 | 821 | 821 | 799 | 800 | -2.56% | 99,800 | 73億639万 | +17.82% | 15.77 | 2.73 |
| 01/23 | 822 | 830 | 811 | 821 | +0.74% | 96,000 | 74億9818万 | +22.17% | 16.18 | 2.81 |
| 01/22 | 823 | 833 | 808 | 815 | -0.85% | 130,600 | 74億4339万 | +22.37% | 16.06 | 2.79 |
| 01/21 | 794 | 822 | 794 | 822 | +4.18% | 176,900 | 75億732万 | +24.73% | 16.2 | 2.81 |
| 01/20 | 782 | 792 | 774 | 789 | +2.6% | 182,200 | 72億593万 | +21.2% | 15.55 | 2.7 |
| 01/17 | 786 | 791 | 753 | 769 | -2.04% | 388,400 | 70億2327万 | +19.6% | 15.16 | 2.63 |
| 01/16 | 789 | 809 | 770 | 785 | +9.94% | 1,178,200 | 71億6940万 | +23.43% | 15.47 | 2.68 |
| 01/15 | 714 | 714 | 714 | 714 | +16.29% | 81,000 | 65億2095万 | +14.06% | 14.07 | 2.44 |
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 2月期 | 1,913 5,740 2/28 | 1,475 4,425 2/25 | 4,802,100 1,600,700 2/26 | 140億560万 | 107億9700万 | - | -6.04% 4/4 |
| 2020年 2月期 | 2,500 5/30 | 902 2/28 | 4,554,900 1,518,300 3/5 | 186億7125万 | 67億4199万 | +17.24% 4/22 | -37.58% 3/19 |
| 2021年 2月期 | 2,805 2/24 | 575 4/6 | 1,784,600 7/7 | 211億3427万 | 42億9783万 | +48.63% 2/2 | -20.94% 3/24 |
| 2022年 2月期 | 2,480 3/17 | 976 1/20 | 1,944,400 1/4 | 186億8556万 | 78億5543万 | +29.52% 10/8 | -39.79% 1/19 |
| 2023年 2月期 | 1,350 4/14 | 500 10/13 | 863,700 4/18 | 110億6581万 | 41億3805万 | +17.67% 4/5 | -34.47% 5/9 |
| 2024年 2月期 | 779 8/22 | 453 10/19 | 692,600 8/22 | 71億1741万 | 41億3887万 | +25.25% 8/14 | -20.14% 10/19 |
| 2025年 2月期 | 914 2/4 | 450 6/19 4/26 | 1,178,200 1/16 | 83億4755万 | 41億984万 | +40.67% 7/19 | -11.67% 11/6 |
| 最新 | 869 2025/6/11 | 12,600 | 79億3657万 | +4.32% 833 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/06/11 vs 2024/12/30
- 41%（1.41倍）
- 過去安値
450円（2024/06/19） - 93%（1.93倍）
869円（6/11）