株価チャート
株価
6/6
- 前日 (6/5)
- 819
- 始値
- 818
- 高値
- 821
- 安値
- 811
- 終値 -0.98%
- 811
- 出来高 -30.4%
- 64,800
乖離率
- 株価（5日）
移動平均値 - -0.98%
819 - 株価（25日）
移動平均値 - +3.71%
782 - 出来高（5日）
移動平均値 - -54.19%
141,440
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 | 818 | 821 | 811 | 811 | -0.98% | 64,800 | 362億6156万 | +3.71% | 21.16 | 0.86 |
| 06/05 | 825 | 833 | 817 | 819 | -1.33% | 93,100 | 366億1926万 | +5% | 21.37 | 0.86 |
| 06/04 | 820 | 835 | 820 | 830 | +1.59% | 194,800 | 371億1110万 | +6.55% | 21.65 | 0.88 |
| 06/03 | 815 | 820 | 811 | 817 | -0.24% | 125,100 | 365億2984万 | +5.15% | 21.32 | 0.86 |
| 06/02 | 821 | 831 | 816 | 819 | -0.61% | 229,400 | 366億1926万 | +5.54% | 21.37 | 0.86 |
| 05/30 | 811 | 829 | 811 | 824 | +1.35% | 284,300 | 368億4282万 | +6.32% | 21.5 | 0.87 |
| 05/29 | 799 | 816 | 798 | 813 | +2.01% | 205,000 | 363億5099万 | +5.17% | 21.21 | 0.86 |
| 05/28 | 797 | 801 | 793 | 797 | +0.25% | 224,500 | 356億3559万 | +3.24% | 20.79 | 0.84 |
| 05/27 | 788 | 798 | 785 | 795 | +1.4% | 185,300 | 355億4617万 | +2.98% | 20.74 | 0.84 |
| 05/26 | 782 | 785 | 778 | 784 | +1.95% | 110,100 | 350億5434万 | +1.82% | 20.45 | 0.83 |
| 05/23 | 765 | 775 | 764 | 769 | +0.79% | 256,400 | 343億8365万 | 0% | 20.06 | 0.81 |
| 05/22 | 751 | 770 | 744 | 763 | +3.39% | 259,200 | 341億1538万 | -0.65% | 19.91 | 0.81 |
| 05/21 | 736 | 740 | 735 | 738 | 0% | 107,800 | 329億9758万 | -3.91% | 19.25 | 0.78 |
| 05/20 | 748 | 748 | 738 | 738 | -1.2% | 132,300 | 329億9758万 | -3.91% | 19.25 | 0.78 |
| 05/19 | 746 | 749 | 742 | 747 | +0.13% | 80,400 | 333億9999万 | -2.73% | 19.49 | 0.79 |
| 05/16 | 752 | 752 | 746 | 746 | -0.93% | 142,700 | 333億5527万 | -2.61% | 19.46 | 0.79 |
| 05/15 | 769 | 770 | 747 | 753 | -1.57% | 172,800 | 336億6826万 | -1.7% | 19.65 | 0.8 |
| 05/14 | 766 | 770 | 761 | 765 | +0.13% | 76,600 | 342億481万 | +0.13% | 19.96 | 0.81 |
| 05/13 | 772 | 772 | 764 | 764 | -0.13% | 65,700 | 341億6009万 | +0.13% | 19.93 | 0.81 |
| 05/12 | 766 | 769 | 764 | 765 | -0.13% | 95,800 | 342億481万 | -0.13% | 19.96 | 0.81 |
| 05/09 | 775 | 777 | 762 | 766 | -2.3% | 336,900 | 342億4952万 | -0.39% | 19.98 | 0.81 |
| 05/08 | 776 | 789 | 771 | 784 | +0.51% | 110,500 | 350億5434万 | +1.55% | 20.45 | 0.83 |
| 05/07 | 775 | 780 | 769 | 780 | +0.52% | 69,900 | 348億7549万 | +0.78% | 20.35 | 0.82 |
| 05/02 | 776 | 785 | 776 | 776 | 0% | 126,100 | 346億9664万 | -0.26% | 20.25 | 0.82 |
| 05/01 | 781 | 782 | 774 | 776 | -1.02% | 108,500 | 346億9664万 | -0.77% | 20.25 | 0.82 |
| 04/30 | 785 | 787 | 781 | 784 | 0% | 70,400 | 350億5434万 | -0.13% | 20.45 | 0.83 |
| 04/28 | 793 | 795 | 784 | 784 | -0.51% | 90,300 | 350億5434万 | -0.63% | 20.45 | 0.83 |
| 04/25 | 786 | 792 | 784 | 788 | +0.38% | 67,200 | 352億3318万 | -0.51% | 20.56 | 0.83 |
| 04/24 | 790 | 795 | 784 | 785 | -0.63% | 53,000 | 350億9905万 | -1.26% | 20.48 | 0.83 |
| 04/23 | 790 | 793 | 788 | 790 | +0.77% | 67,600 | 353億2261万 | -1.13% | 20.61 | 0.83 |
| 04/22 | 786 | 791 | 780 | 784 | -0.13% | 59,900 | 350億5434万 | -2.24% | 20.45 | 0.83 |
| 04/21 | 782 | 788 | 780 | 785 | +0.64% | 38,600 | 350億9905万 | -2.48% | 20.48 | 0.83 |
| 04/18 | 766 | 780 | 764 | 780 | +2.77% | 65,700 | 348億7549万 | -3.35% | 20.35 | 0.82 |
| 04/17 | 749 | 760 | 749 | 759 | +1.34% | 34,900 | 339億3653万 | -6.3% | 19.8 | 0.8 |
| 04/16 | 753 | 754 | 747 | 749 | -0.4% | 53,200 | 334億8941万 | -7.99% | 19.54 | 0.79 |
| 04/15 | 758 | 759 | 752 | 752 | -0.13% | 38,500 | 336億2355万 | -8.18% | 19.62 | 0.79 |
| 04/14 | 759 | 760 | 749 | 753 | +2.03% | 81,800 | 336億6826万 | -8.51% | 19.65 | 0.8 |
| 04/11 | 730 | 742 | 721 | 738 | -1.73% | 95,100 | 329億9758万 | -10.76% | 19.25 | 0.78 |
| 04/10 | 764 | 764 | 748 | 751 | +6.68% | 138,100 | 335億7883万 | -9.63% | 19.59 | 0.79 |
| 04/09 | 715 | 717 | 701 | 704 | -5.12% | 197,000 | 314億7736万 | -15.69% | 18.37 | 0.74 |
| 04/08 | 730 | 759 | 730 | 742 | +7.54% | 159,600 | 331億7643万 | -11.77% | 19.36 | 0.78 |
| 04/07 | 688 | 718 | 682 | 690 | -8.97% | 272,400 | 308億5139万 | -18.34% | 18 | 0.73 |
| 04/04 | 791 | 804 | 750 | 758 | -7.67% | 452,000 | 338億9182万 | -10.93% | 19.78 | 0.8 |
| 04/03 | 819 | 829 | 812 | 821 | -2.61% | 126,200 | 367億869万 | -3.98% | 21.42 | 0.87 |
| 04/02 | 847 | 847 | 838 | 843 | +0.24% | 57,900 | 376億9235万 | -1.52% | 21.99 | 0.89 |
| 04/01 | 850 | 854 | 840 | 841 | -0.47% | 63,400 | 376億293万 | -1.75% | 21.94 | 0.89 |
| 03/31 | 850 | 852 | 835 | 845 | -1.74% | 76,400 | 377億8178万 | -1.29% | 19.68 | 0.89 |
| 03/28 | 855 | 863 | 850 | 860 | -1.94% | 78,900 | 384億5246万 | +0.47% | 20.02 | 0.91 |
| 03/27 | 867 | 877 | 867 | 877 | +0.57% | 102,400 | 392億1257万 | +2.57% | 20.42 | 0.93 |
| 03/26 | 870 | 874 | 868 | 872 | +0.69% | 90,200 | 389億8901万 | +2.11% | 20.3 | 0.92 |
| 03/25 | 868 | 871 | 866 | 866 | -0.23% | 50,200 | 387億2073万 | +1.52% | 20.16 | 0.91 |
| 03/24 | 869 | 873 | 865 | 868 | +0.7% | 77,200 | 388億1016万 | +1.76% | 20.21 | 0.92 |
| 03/21 | 868 | 869 | 854 | 862 | -1.26% | 104,300 | 385億4189万 | +1.17% | 20.07 | 0.91 |
| 03/19 | 874 | 878 | 869 | 873 | +0.34% | 101,700 | 390億3372万 | +2.59% | 20.32 | 0.92 |
| 03/18 | 863 | 871 | 858 | 870 | +1.52% | 72,400 | 388億9958万 | +2.35% | 20.25 | 0.92 |
| 03/17 | 853 | 859 | 853 | 857 | +0.47% | 46,700 | 383億1832万 | +0.94% | 19.95 | 0.9 |
| 03/14 | 848 | 858 | 848 | 853 | -0.35% | 40,000 | 381億3948万 | +0.35% | 19.86 | 0.9 |
| 03/13 | 856 | 858 | 852 | 856 | 0% | 43,600 | 382億7361万 | +0.71% | 19.93 | 0.9 |
| 03/12 | 858 | 861 | 855 | 856 | +0.12% | 74,800 | 382億7361万 | +0.59% | 19.93 | 0.9 |
| 03/11 | 850 | 856 | 842 | 855 | -0.23% | 64,600 | 382億2890万 | +0.47% | 19.9 | 0.9 |
| 03/10 | 857 | 859 | 852 | 857 | +0.23% | 77,700 | 383億1832万 | +0.59% | 19.95 | 0.9 |
| 03/07 | 853 | 856 | 841 | 855 | 0% | 57,900 | 382億2890万 | +0.12% | 19.9 | 0.9 |
| 03/06 | 850 | 857 | 848 | 855 | +1.3% | 66,700 | 382億2890万 | 0% | 19.9 | 0.9 |
| 03/05 | 842 | 846 | 839 | 844 | +0.48% | 44,300 | 377億3707万 | -1.52% | 19.65 | 0.89 |
| 03/04 | 848 | 849 | 837 | 840 | -1.06% | 50,900 | 375億5822万 | -2.1% | 19.56 | 0.89 |
| 03/03 | 847 | 850 | 841 | 849 | +1.56% | 54,900 | 379億6063万 | -0.93% | 19.76 | 0.9 |
| 02/28 | 850 | 851 | 836 | 836 | -2.45% | 91,300 | 373億7937万 | -2.22% | 19.46 | 0.88 |
| 02/27 | 845 | 857 | 843 | 857 | +0.94% | 66,800 | 383億1832万 | +0.35% | 19.95 | 0.9 |
| 02/26 | 850 | 850 | 836 | 849 | -0.47% | 55,600 | 379億6063万 | -0.35% | 19.76 | 0.9 |
| 02/25 | 837 | 855 | 835 | 853 | +1.67% | 125,500 | 381億3948万 | +0.35% | 19.86 | 0.9 |
| 02/21 | 836 | 840 | 832 | 839 | -0.24% | 91,000 | 375億1351万 | -1.06% | 19.53 | 0.89 |
| 02/20 | 847 | 847 | 837 | 841 | -0.71% | 62,600 | 376億293万 | -0.71% | 19.58 | 0.89 |
| 02/19 | 850 | 850 | 843 | 847 | 0% | 27,400 | 378億7120万 | +0.24% | 19.72 | 0.89 |
| 02/18 | 852 | 852 | 841 | 847 | 0% | 40,100 | 378億7120万 | +0.36% | 19.72 | 0.89 |
| 02/17 | 855 | 859 | 847 | 847 | -0.24% | 44,400 | 378億7120万 | +0.59% | 19.72 | 0.89 |
| 02/14 | 858 | 859 | 843 | 849 | -0.24% | 56,700 | 379億6063万 | +0.95% | 19.76 | 0.9 |
| 02/13 | 844 | 855 | 844 | 851 | +0.71% | 57,800 | 380億5005万 | +1.43% | 19.81 | 0.9 |
| 02/12 | 848 | 851 | 843 | 845 | 0% | 63,900 | 377億8178万 | +0.84% | 19.67 | 0.89 |
| 02/10 | 841 | 846 | 837 | 845 | +0.12% | 112,700 | 377億8178万 | +0.84% | 19.67 | 0.89 |
| 02/07 | 857 | 857 | 840 | 844 | -4.09% | 211,800 | 377億3707万 | +0.84% | 19.65 | 0.89 |
| 02/06 | 864 | 881 | 864 | 880 | +1.85% | 120,700 | 393億4670万 | +5.26% | 20.49 | 0.93 |
| 02/05 | 861 | 867 | 861 | 864 | +0.47% | 53,500 | 386億3131万 | +3.72% | 20.11 | 0.91 |
| 02/04 | 874 | 878 | 860 | 860 | -0.46% | 101,900 | 384億5246万 | +3.49% | 20.02 | 0.91 |
| 02/03 | 882 | 882 | 862 | 864 | -2.92% | 181,800 | 386億3131万 | +4.22% | 20.11 | 0.91 |
| 01/31 | 892 | 896 | 885 | 890 | -0.45% | 134,800 | 397億9383万 | +7.75% | 20.72 | 0.94 |
| 01/30 | 888 | 897 | 883 | 894 | +0.68% | 158,700 | 399億7267万 | +8.63% | 20.81 | 0.94 |
| 01/29 | 891 | 894 | 885 | 888 | -0.45% | 124,300 | 397億440万 | +8.29% | 20.67 | 0.94 |
| 01/28 | 876 | 897 | 866 | 892 | +2.06% | 266,000 | 398億8325万 | +9.18% | 20.77 | 0.94 |
| 01/27 | 836 | 879 | 836 | 874 | +7.77% | 461,800 | 390億7843万 | +7.5% | 20.35 | 0.92 |
| 01/24 | 810 | 813 | 810 | 811 | +0.37% | 56,900 | 362億6156万 | 0% | 18.88 | 0.86 |
| 01/23 | 809 | 812 | 808 | 808 | -0.25% | 44,700 | 361億2743万 | -0.49% | 18.81 | 0.85 |
| 01/22 | 807 | 812 | 807 | 810 | +0.37% | 48,500 | 362億1685万 | -0.25% | 18.86 | 0.85 |
| 01/21 | 811 | 811 | 806 | 807 | -0.12% | 24,100 | 360億8272万 | -0.74% | 18.79 | 0.85 |
| 01/20 | 806 | 812 | 804 | 808 | +0.62% | 51,600 | 361億2743万 | -0.62% | 18.81 | 0.85 |
| 01/17 | 800 | 806 | 800 | 803 | +0.12% | 118,100 | 359億387万 | -1.35% | 18.69 | 0.85 |
| 01/16 | 807 | 807 | 801 | 802 | 0% | 106,000 | 358億5916万 | -1.6% | 18.67 | 0.85 |
| 01/15 | 804 | 807 | 802 | 802 | -0.12% | 46,900 | 358億5916万 | -1.72% | 18.67 | 0.85 |
| 01/14 | 807 | 808 | 801 | 803 | -0.62% | 70,800 | 359億387万 | -1.71% | 18.69 | 0.85 |
| 01/10 | 812 | 813 | 808 | 808 | -0.49% | 87,500 | 361億2743万 | -1.22% | 18.81 | 0.85 |
| 01/09 | 819 | 819 | 812 | 812 | -0.85% | 59,000 | 363億628万 | -0.73% | 18.9 | 0.86 |
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 | |
| 2018年 3月期 | 1,529 2/26 | 1,201 12/15 | 6,682,800 12/14 | 551億6723万 | 433億3280万 | +11.46% 1/23 | -4.97% 3/23 |
| 2019年 3月期 | 3,005 8/16 | 1,421 4/3 | 1,996,800 3/5 | 1084億2220万 | 512億7053万 | +26.34% 6/12 | -24.7% 5/8 |
| 2020年 3月期 | 2,640 11/8 | 854 3/23 | 4,310,700 5/8 | 952億5278万 | 308億1283万 | +12.33% 9/26 | -38.6% 3/19 |
| 2021年 3月期 | 2,251 11/6 | 1,024 4/6 | 871,600 2/5 | 812億1743万 | 369億4653万 | +21.94% 5/26 | -12.88% 12/10 |
| 2022年 3月期 | 1,907 4/12 | 948 3/11 3/8 | 2,921,800 11/12 | 688億570万 | 342億440万 | +14.04% 1/17 | -19.5% 11/15 |
| 2023年 3月期 | 1,443 11/10 | 942 5/27 | 4,859,400 9/16 | 520億6430万 | 339億8792万 | +30.81% 9/16 | -22.04% 11/22 |
| 2024年 3月期 | 1,105 5/11 | 778 12/26 | 781,300 2/7 | 398億6906万 | 347億8606万 | +6.55% 2/7 | -9.31% 4/22 |
| 2025年 3月期 | 968 4/1 | 733 8/5 | 750,600 4/22 | 432億8138万 | 327億7402万 | +9.24% 1/28 | -18.5% 8/5 |
| 最新 | 811 2025/6/6 | 64,800 | 362億6156万 | +3.71% 782 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 51%（1.51倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/06/06 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
733円（2024/08/05） - 11%（1.11倍）
811円（6/6）