株価チャート
株価
6/12
- 前日 (6/11)
- 1,252
- 始値
- 1,246
- 高値
- 1,263
- 安値
- 1,246
- 終値 +0.16%
- 1,254
- 出来高 -19.53%
- 17,300
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,241 - 株価（25日）
移動平均値 - +5.03%
1,194 - 出来高（5日）
移動平均値 - -47.19%
32,760
2025/01/16～2025/06/12
- 20
- 50
- 100
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 | 1,246 | 1,263 | 1,246 | 1,254 | +0.16% | 17,300 | 105億6883万 | +5.03% | 9.61 | 3.06 |
| 06/11 | 1,259 | 1,275 | 1,252 | 1,252 | -0.48% | 21,500 | 105億5198万 | +3.81% | 9.59 | 3.05 |
| 06/10 | 1,240 | 1,258 | 1,235 | 1,258 | +1.94% | 38,400 | 106億254万 | +3.45% | 9.64 | 3.07 |
| 06/09 | 1,218 | 1,248 | 1,218 | 1,234 | +2.07% | 40,000 | 104億27万 | +0.82% | 9.45 | 3.01 |
| 06/06 | 1,239 | 1,242 | 1,209 | 1,209 | -2.42% | 46,600 | 101億8957万 | -1.95% | 9.26 | 2.95 |
| 06/05 | 1,219 | 1,239 | 1,215 | 1,239 | +2.31% | 48,800 | 104億4241万 | -0.4% | 9.49 | 3.02 |
| 06/04 | 1,184 | 1,217 | 1,167 | 1,211 | +3.24% | 58,700 | 102億642万 | -3.43% | 9.28 | 2.95 |
| 06/03 | 1,201 | 1,225 | 1,165 | 1,173 | -2.33% | 71,200 | 98億8616万 | -7.42% | 8.99 | 2.86 |
| 06/02 | 1,212 | 1,221 | 1,198 | 1,201 | -0.91% | 62,300 | 101億2214万 | -6.25% | 9.2 | 2.93 |
| 05/30 | 1,190 | 1,216 | 1,190 | 1,212 | +0.66% | 59,000 | 102億1485万 | -6.34% | 9.28 | 2.96 |
| 05/29 | 1,200 | 1,215 | 1,184 | 1,204 | +0.5% | 71,000 | 101億4743万 | -7.88% | 9.22 | 2.94 |
| 05/28 | 1,204 | 1,208 | 1,191 | 1,198 | -0.5% | 38,600 | 100億9686万 | -9.24% | 9.18 | 2.92 |
| 05/27 | 1,190 | 1,220 | 1,172 | 1,204 | +2.38% | 53,800 | 101億4743万 | -9.81% | 9.22 | 2.94 |
| 05/26 | 1,193 | 1,221 | 1,164 | 1,176 | +2.89% | 121,200 | 99億1144万 | -12.82% | 9.01 | 2.87 |
| 05/23 | 1,137 | 1,170 | 1,114 | 1,143 | +0.88% | 110,700 | 96億3331万 | -16.14% | 8.76 | 2.79 |
| 05/22 | 1,124 | 1,137 | 1,122 | 1,133 | +0.09% | 64,300 | 95億4903万 | -17.96% | 8.68 | 2.76 |
| 05/21 | 1,158 | 1,164 | 1,130 | 1,132 | -3.25% | 97,800 | 95億4060万 | -19.09% | 8.67 | 2.76 |
| 05/20 | 1,195 | 1,205 | 1,166 | 1,170 | -0.43% | 180,000 | 98億6087万 | -17.31% | 8.96 | 2.85 |
| 05/19 | 1,194 | 1,212 | 1,156 | 1,175 | +5% | 285,100 | 99億301万 | -17.6% | 9 | 2.87 |
| 05/16 | 1,112 | 1,139 | 1,101 | 1,119 | +1.63% | 301,100 | 94億3104万 | -21.91% | 8.57 | 2.73 |
| 05/15 | 1,071 | 1,122 | 1,071 | 1,101 | +3.57% | 266,900 | 92億7933万 | -23.86% | 8.43 | 2.69 |
| 05/14 | 1,073 | 1,097 | 1,050 | 1,063 | -1.39% | 417,700 | 89億5907万 | -26.84% | 8.14 | 2.59 |
| 05/13 | 1,069 | 1,091 | 1,056 | 1,078 | -6.99% | 1,221,300 | 90億8549万 | -26.47% | 8.26 | 2.63 |
| 05/12 | 1,159 | 1,159 | 1,159 | 1,159 | -25.66% | 37,600 | 97億6816万 | -21.74% | 8.88 | 2.83 |
| 05/09 | 1,547 | 1,563 | 1,525 | 1,559 | +0.52% | 117,500 | 131億3940万 | +4.42% | 11.94 | 3.8 |
| 05/08 | 1,501 | 1,553 | 1,501 | 1,551 | +3.75% | 79,700 | 130億7198万 | +3.95% | 11.88 | 3.78 |
| 05/07 | 1,460 | 1,517 | 1,460 | 1,495 | +2.68% | 73,200 | 126億 | +0.2% | 11.45 | 3.65 |
| 05/02 | 1,450 | 1,473 | 1,450 | 1,456 | +0.07% | 61,200 | 122億7131万 | -2.61% | 11.15 | 3.55 |
| 05/01 | 1,481 | 1,515 | 1,440 | 1,455 | -1.76% | 168,000 | 122億6288万 | -3% | 11.15 | 3.55 |
| 04/30 | 1,500 | 1,513 | 1,456 | 1,481 | -1.59% | 193,000 | 124億8201万 | -1.66% | 11.35 | 3.61 |
| 04/28 | 1,527 | 1,543 | 1,480 | 1,505 | -1.7% | 70,700 | 126億8429万 | -0.2% | 11.53 | 3.67 |
| 04/25 | 1,531 | 1,552 | 1,513 | 1,531 | 0% | 30,400 | 129億342万 | +1.32% | 11.73 | 3.73 |
| 04/24 | 1,539 | 1,541 | 1,523 | 1,531 | +0.2% | 21,800 | 129億342万 | +0.92% | 11.73 | 3.73 |
| 04/23 | 1,541 | 1,554 | 1,515 | 1,528 | +0.26% | 33,100 | 128億7813万 | +0.26% | 11.71 | 3.73 |
| 04/22 | 1,530 | 1,556 | 1,514 | 1,524 | -0.39% | 35,700 | 128億4442万 | -0.39% | 11.67 | 3.72 |
| 04/21 | 1,569 | 1,582 | 1,528 | 1,530 | -3.47% | 62,200 | 128億9499万 | -0.39% | 11.72 | 3.73 |
| 04/18 | 1,565 | 1,596 | 1,551 | 1,585 | +2.39% | 54,600 | 133億5853万 | +2.86% | 12.14 | 3.87 |
| 04/17 | 1,526 | 1,553 | 1,526 | 1,548 | +0.85% | 34,300 | 130億4669万 | +0.45% | 11.86 | 3.78 |
| 04/16 | 1,584 | 1,584 | 1,513 | 1,535 | -3.22% | 82,200 | 129億3713万 | -0.39% | 11.76 | 3.74 |
| 04/15 | 1,592 | 1,600 | 1,565 | 1,586 | +0.32% | 66,300 | 133億6696万 | +2.79% | 12.15 | 3.87 |
| 04/14 | 1,598 | 1,653 | 1,580 | 1,581 | +3.81% | 159,400 | 133億2482万 | +2.46% | 12.11 | 3.86 |
| 04/11 | 1,411 | 1,526 | 1,390 | 1,523 | +4.46% | 82,800 | 128億3599万 | -1.23% | 11.67 | 3.72 |
| 04/10 | 1,465 | 1,465 | 1,421 | 1,458 | +8.4% | 75,600 | 122億8816万 | -5.51% | 11.17 | 3.56 |
| 04/09 | 1,398 | 1,398 | 1,316 | 1,345 | -7.24% | 152,800 | 113億3579万 | -13.23% | 10.3 | 3.28 |
| 04/08 | 1,360 | 1,450 | 1,360 | 1,450 | +13.55% | 107,400 | 122億2074万 | -7.11% | 11.11 | 3.54 |
| 04/07 | 1,226 | 1,318 | 1,209 | 1,277 | -7.19% | 293,900 | 107億6268万 | -18.4% | 9.78 | 3.12 |
| 04/04 | 1,437 | 1,452 | 1,321 | 1,376 | -6.2% | 245,100 | 115億9706万 | -12.58% | 10.54 | 3.36 |
| 04/03 | 1,400 | 1,467 | 1,377 | 1,467 | +0.48% | 144,000 | 123億6402万 | -7.15% | 11.24 | 3.58 |
| 04/02 | 1,515 | 1,524 | 1,446 | 1,460 | -3.38% | 114,800 | 123億502万 | -7.77% | 11.18 | 3.56 |
| 04/01 | 1,561 | 1,570 | 1,511 | 1,511 | -2.52% | 114,800 | 127億3485万 | -4.91% | 11.58 | 3.69 |
| 03/31 | 1,616 | 1,626 | 1,528 | 1,550 | -1.65% | 175,900 | 130億6355万 | -2.76% | 11.87 | 3.78 |
| 03/28 | 1,584 | 1,644 | 1,561 | 1,576 | -0.57% | 101,900 | 132億8268万 | -1.25% | 12.07 | 3.84 |
| 03/27 | 1,584 | 1,595 | 1,560 | 1,585 | -0.88% | 105,700 | 133億5853万 | -0.81% | 12.14 | 3.87 |
| 03/26 | 1,549 | 1,605 | 1,541 | 1,599 | +3.16% | 95,500 | 134億7653万 | -0.06% | 12.25 | 3.9 |
| 03/25 | 1,571 | 1,580 | 1,529 | 1,550 | -0.96% | 199,700 | 130億6355万 | -3.06% | 11.87 | 3.78 |
| 03/24 | 1,614 | 1,635 | 1,530 | 1,565 | -7.62% | 472,500 | 131億8997万 | -2.37% | 11.99 | 3.82 |
| 03/21 | 1,719 | 1,721 | 1,677 | 1,694 | -0.7% | 84,100 | 140億277万 | +5.88% | 12.98 | 4.05 |
| 03/19 | 1,697 | 1,733 | 1,697 | 1,706 | +1.55% | 89,900 | 141億196万 | +7.3% | 13.07 | 4.08 |
| 03/18 | 1,673 | 1,681 | 1,635 | 1,680 | +0.78% | 53,500 | 138億8704万 | +6.46% | 12.87 | 4.02 |
| 03/17 | 1,661 | 1,676 | 1,659 | 1,667 | +1.09% | 41,000 | 137億7958万 | +6.38% | 12.77 | 3.99 |
| 03/14 | 1,570 | 1,661 | 1,570 | 1,649 | +4.37% | 140,900 | 136億3079万 | +5.98% | 12.63 | 3.95 |
| 03/13 | 1,566 | 1,594 | 1,563 | 1,580 | +0.89% | 25,200 | 130億6043万 | +2.33% | 12.1 | 3.78 |
| 03/12 | 1,578 | 1,598 | 1,561 | 1,566 | -0.76% | 37,500 | 129億4471万 | +2.09% | 12 | 3.75 |
| 03/11 | 1,555 | 1,589 | 1,541 | 1,578 | -0.44% | 48,200 | 130億4390万 | +3.41% | 12.09 | 3.78 |
| 03/10 | 1,566 | 1,593 | 1,543 | 1,585 | +1.6% | 40,800 | 131億176万 | +4.41% | 12.14 | 3.79 |
| 03/07 | 1,548 | 1,573 | 1,532 | 1,560 | +0.65% | 71,300 | 128億9511万 | +3.31% | 11.95 | 3.73 |
| 03/06 | 1,630 | 1,632 | 1,550 | 1,550 | -4.62% | 89,900 | 128億1245万 | +3.06% | 11.87 | 3.71 |
| 03/05 | 1,604 | 1,634 | 1,565 | 1,625 | +0.81% | 127,600 | 134億3241万 | +8.55% | 12.45 | 3.89 |
| 03/04 | 1,545 | 1,615 | 1,511 | 1,612 | +3.33% | 120,200 | 133億2495万 | +8.41% | 12.35 | 3.86 |
| 03/03 | 1,530 | 1,567 | 1,503 | 1,560 | +4.63% | 129,800 | 128億9511万 | +5.69% | 11.95 | 3.73 |
| 02/28 | 1,539 | 1,560 | 1,445 | 1,491 | -3.12% | 237,700 | 123億2475万 | +1.77% | 11.42 | 3.57 |
| 02/27 | 1,567 | 1,648 | 1,511 | 1,539 | -0.39% | 196,400 | 127億2152万 | +5.56% | 11.79 | 3.68 |
| 02/26 | 1,601 | 1,626 | 1,510 | 1,545 | -4.22% | 146,800 | 127億7112万 | +6.7% | 11.84 | 3.7 |
| 02/25 | 1,592 | 1,620 | 1,587 | 1,613 | -0.06% | 55,200 | 133億3321万 | +12.09% | 12.36 | 3.86 |
| 02/21 | 1,618 | 1,640 | 1,592 | 1,614 | -0.25% | 60,200 | 133億4148万 | +13.18% | 12.36 | 3.86 |
| 02/20 | 1,621 | 1,638 | 1,581 | 1,618 | -0.12% | 69,600 | 133億7454万 | +14.35% | 12.39 | 3.87 |
| 02/19 | 1,638 | 1,680 | 1,602 | 1,620 | -0.18% | 78,600 | 133億9108万 | +15.38% | 12.41 | 3.88 |
| 02/18 | 1,581 | 1,645 | 1,581 | 1,623 | +2.66% | 72,400 | 134億1588万 | +16.34% | 12.43 | 3.88 |
| 02/17 | 1,615 | 1,644 | 1,568 | 1,581 | -4.47% | 198,300 | 130億6870万 | +13.99% | 12.11 | 3.78 |
| 02/14 | 1,700 | 1,720 | 1,592 | 1,655 | +10.33% | 418,100 | 136億8039万 | +20.01% | 12.68 | 3.96 |
| 02/13 | 1,446 | 1,505 | 1,430 | 1,500 | +3.88% | 96,100 | 123億9915万 | +9.65% | 11.49 | 3.59 |
| 02/12 | 1,394 | 1,444 | 1,377 | 1,444 | +3.66% | 58,300 | 119億3624万 | +5.94% | 11.06 | 3.46 |
| 02/10 | 1,401 | 1,420 | 1,383 | 1,393 | -0.36% | 45,100 | 115億1467万 | +2.5% | 10.67 | 3.33 |
| 02/07 | 1,389 | 1,398 | 1,364 | 1,398 | +0.07% | 21,200 | 115億5600万 | +2.87% | 10.71 | 3.35 |
| 02/06 | 1,350 | 1,397 | 1,350 | 1,397 | +2.72% | 26,500 | 115億4774万 | +2.87% | 10.7 | 3.34 |
| 02/05 | 1,337 | 1,360 | 1,335 | 1,360 | +1.87% | 23,800 | 112億4189万 | +0.15% | 10.42 | 3.25 |
| 02/04 | 1,351 | 1,362 | 1,327 | 1,335 | -1.11% | 16,600 | 110億3524万 | -1.62% | 10.23 | 3.19 |
| 02/03 | 1,366 | 1,366 | 1,346 | 1,350 | -2.67% | 32,300 | 111億5923万 | -0.59% | 10.34 | 3.23 |
| 01/31 | 1,369 | 1,387 | 1,358 | 1,387 | +0.36% | 33,300 | 114億6508万 | +2.06% | 10.63 | 3.32 |
| 01/30 | 1,395 | 1,395 | 1,370 | 1,382 | -1.14% | 19,200 | 114億2375万 | +1.54% | 10.59 | 3.31 |
| 01/29 | 1,408 | 1,420 | 1,376 | 1,398 | +0.07% | 28,100 | 115億5600万 | +2.79% | 10.71 | 3.35 |
| 01/28 | 1,372 | 1,419 | 1,359 | 1,397 | +1.82% | 116,500 | 115億4774万 | +2.65% | 10.7 | 3.34 |
| 01/27 | 1,346 | 1,390 | 1,346 | 1,372 | +3.63% | 55,700 | 113億4108万 | +0.73% | 10.51 | 3.28 |
| 01/24 | 1,287 | 1,339 | 1,287 | 1,324 | +2.24% | 56,100 | 109億4431万 | -2.72% | 10.14 | 3.17 |
| 01/23 | 1,309 | 1,316 | 1,280 | 1,295 | -1.6% | 38,000 | 107億459万 | -4.92% | 9.92 | 3.1 |
| 01/22 | 1,299 | 1,324 | 1,286 | 1,316 | +2.02% | 34,700 | 108億7818万 | -3.45% | 10.08 | 3.15 |
| 01/21 | 1,320 | 1,339 | 1,288 | 1,290 | -2.57% | 52,100 | 106億1811万 | -5.15% | 9.88 | 3.07 |
| 01/20 | 1,292 | 1,348 | 1,292 | 1,324 | +2.72% | 48,000 | 108億9797万 | -2.58% | 10.14 | 3.15 |
| 01/17 | 1,325 | 1,325 | 1,275 | 1,289 | -3.01% | 60,100 | 106億988万 | -5.01% | 9.87 | 3.07 |
| 01/16 | 1,357 | 1,374 | 1,328 | 1,329 | -1.77% | 83,000 | 109億3913万 | -1.92% | 10.18 | 3.17 |
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 12月期 | 3,380 5/22 | 1,466 3/28 | 4,538,600 4/4 | 251億6072万 | 109億1290万 | +36.61% 5/10 | -23.69% 6/25 |
| 2020年 12月期 | 2,810 2/4 | 1,162 3/19 | 313,800 2/14 | 214億3187万 | 89億1835万 | +21.01% 9/17 | -33.17% 2/28 |
| 2021年 12月期 | 2,796 3/26 | 1,581 8/18 | 202,400 5/17 | 221億5270万 | 125億6420万 | +21.42% 3/17 | -20.12% 1/27 |
| 2022年 12月期 | 2,750 11/28 | 1,280 6/17 | 153,500 5/17 | 221億450万 | 102億6304万 | +27.94% 8/26 | -18.75% 5/17 |
| 2023年 12月期 | 3,830 4/14 | 1,883 12/14 | 485,800 6/19 | 307億8554万 | 151億3555万 | +31.44% 2/14 | -15.43% 12/13 |
| 2024年 12月期 | 2,570 2/5 1/23 | 960 8/5 | 1,115,400 3/1 | 207億1677万 | 79億185万 | +11.43% 9/24 | -32.35% 8/5 |
| 最新 | 1,254 2025/6/12 | 17,300 | 105億6883万 | +5.03% 1,194 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/06/12 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
960円（2024/08/05） - 31%（1.31倍）
1,254円（6/12）