株価チャート
株価
6/6
- 前日 (6/5)
- 569
- 始値
- 565
- 高値
- 567
- 安値
- 540
- 終値 -4.04%
- 546
- 出来高 -57.32%
- 2,508,700
乖離率
- 株価（5日）
移動平均値 - +4.8%
521 - 株価（25日）
移動平均値 - +16.67%
468 - 出来高（5日）
移動平均値 - -12.75%
2,875,460
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 | 565 | 567 | 540 | 546 | -4.04% | 2,508,700 | 542億2633万 | +16.67% | 37.66 | 2.83 |
| 06/05 | 565 | 589 | 549 | 569 | +8.38% | 5,878,300 | 565億1059万 | +22.63% | 39.24 | 2.95 |
| 06/04 | 495 | 527 | 494 | 525 | +7.58% | 3,618,400 | 521億4070万 | +14.13% | 36.21 | 2.72 |
| 06/03 | 477 | 489 | 472 | 488 | +2.31% | 1,350,000 | 484億6602万 | +6.78% | 33.66 | 2.53 |
| 06/02 | 471 | 482 | 469 | 477 | +0.63% | 1,021,900 | 473億7355万 | +4.61% | 32.9 | 2.47 |
| 05/30 | 443 | 474 | 442 | 474 | +5.8% | 1,834,300 | 470億7560万 | +4.18% | 32.69 | 2.46 |
| 05/29 | 454 | 457 | 447 | 448 | -1.75% | 904,800 | 444億9340万 | -1.54% | 30.9 | 2.32 |
| 05/28 | 469 | 473 | 454 | 456 | -1.08% | 899,100 | 452億8792万 | +0.22% | 31.45 | 2.36 |
| 05/27 | 464 | 472 | 454 | 461 | -1.71% | 1,263,100 | 457億8450万 | +1.1% | 31.79 | 2.39 |
| 05/26 | 441 | 469 | 439 | 469 | +10.35% | 2,796,800 | 465億7902万 | +3.08% | 32.35 | 2.43 |
| 05/23 | 415 | 433 | 415 | 425 | +2.91% | 1,525,100 | 422億914万 | -6.18% | 29.31 | 2.2 |
| 05/22 | 411 | 422 | 409 | 413 | -1.43% | 1,046,700 | 410億1735万 | -8.83% | 28.48 | 2.14 |
| 05/21 | 443 | 443 | 418 | 419 | -3.9% | 1,260,200 | 416億947万 | -7.51% | 28.9 | 2.17 |
| 05/20 | 444 | 447 | 435 | 436 | 0% | 936,700 | 432億9768万 | -3.75% | 30.07 | 2.26 |
| 05/19 | 439 | 439 | 427 | 436 | -0.68% | 1,087,900 | 432億9768万 | -3.75% | 30.07 | 2.26 |
| 05/16 | 495 | 503 | 431 | 439 | -8.35% | 4,342,800 | 435億9560万 | -2.66% | 30.28 | 2.27 |
| 05/15 | 482 | 491 | 477 | 479 | -2.44% | 1,563,400 | 475億6787万 | +6.44% | 33.04 | 2.48 |
| 05/14 | 483 | 491 | 477 | 491 | +1.24% | 1,118,500 | 487億5955万 | +10.09% | 33.86 | 2.54 |
| 05/13 | 485 | 494 | 475 | 485 | +2.54% | 1,270,000 | 481億6371万 | +9.48% | 33.45 | 2.51 |
| 05/12 | 474 | 477 | 464 | 473 | 0% | 774,400 | 469億7203万 | +7.01% | 32.62 | 2.45 |
| 05/09 | 450 | 476 | 450 | 473 | +4.42% | 824,100 | 469億7203万 | +7.26% | 32.62 | 2.45 |
| 05/08 | 455 | 461 | 446 | 453 | -0.22% | 787,600 | 449億8590万 | +2.72% | 31.24 | 2.35 |
| 05/07 | 455 | 459 | 448 | 454 | +1.11% | 550,900 | 450億8520万 | +2.71% | 31.31 | 2.35 |
| 05/02 | 451 | 457 | 443 | 449 | -0.66% | 575,900 | 445億8867万 | +1.35% | 30.97 | 2.33 |
| 05/01 | 462 | 463 | 452 | 452 | -3.21% | 451,900 | 448億8659万 | +1.57% | 31.17 | 2.34 |
| 04/30 | 460 | 469 | 454 | 467 | +1.3% | 639,900 | 463億7619万 | +4.47% | 32.21 | 2.42 |
| 04/28 | 460 | 463 | 454 | 461 | +0.88% | 732,100 | 457億8035万 | +2.9% | 31.79 | 2.39 |
| 04/25 | 458 | 462 | 452 | 457 | +0.88% | 572,200 | 453億8312万 | +1.78% | 31.52 | 2.37 |
| 04/24 | 465 | 467 | 452 | 453 | -1.09% | 558,800 | 449億8590万 | +0.67% | 31.24 | 2.35 |
| 04/23 | 470 | 472 | 456 | 458 | -0.22% | 553,000 | 454億8243万 | +1.33% | 31.59 | 2.37 |
| 04/22 | 458 | 463 | 455 | 459 | -1.5% | 544,600 | 455億8174万 | +1.32% | 31.66 | 2.38 |
| 04/21 | 465 | 471 | 458 | 466 | 0% | 503,700 | 455億1202万 | +2.87% | 32.14 | 2.41 |
| 04/18 | 447 | 467 | 442 | 466 | +5.19% | 979,900 | 455億1202万 | +2.87% | 32.14 | 2.41 |
| 04/17 | 410 | 444 | 409 | 443 | +6.49% | 1,023,700 | 432億6572万 | -1.99% | 30.55 | 2.3 |
| 04/16 | 425 | 426 | 413 | 416 | -3.03% | 417,300 | 406億2875万 | -7.96% | 28.69 | 2.16 |
| 04/15 | 424 | 436 | 424 | 429 | +2.39% | 621,200 | 418億9840万 | -5.09% | 29.59 | 2.22 |
| 04/14 | 424 | 431 | 419 | 419 | +0.24% | 740,500 | 409億2175万 | -6.89% | 28.9 | 2.17 |
| 04/11 | 405 | 422 | 398 | 418 | -1.42% | 1,251,700 | 408億2408万 | -6.9% | 28.83 | 2.17 |
| 04/10 | 430 | 438 | 419 | 424 | +8.72% | 1,162,700 | 414億1008万 | -5.57% | 29.24 | 2.2 |
| 04/09 | 403 | 403 | 377 | 390 | -6.02% | 1,887,100 | 380億8946万 | -12.95% | 26.9 | 2.02 |
| 04/08 | 404 | 424 | 401 | 415 | +9.79% | 1,316,800 | 405億3109万 | -7.57% | 28.62 | 2.15 |
| 04/07 | 382 | 404 | 366 | 378 | -11.68% | 1,901,800 | 369億1747万 | -16% | 26.07 | 1.96 |
| 04/04 | 440 | 441 | 403 | 428 | -5.1% | 1,846,100 | 418億74万 | -5.31% | 29.52 | 2.22 |
| 04/03 | 429 | 463 | 429 | 451 | -0.44% | 1,038,200 | 440億4704万 | -0.44% | 31.11 | 2.34 |
| 04/02 | 463 | 463 | 444 | 453 | -0.88% | 768,100 | 442億4237万 | 0% | 31.24 | 2.35 |
| 04/01 | 475 | 477 | 457 | 457 | -4.19% | 807,800 | 446億3303万 | +1.11% | 31.52 | 2.37 |
| 03/31 | 480 | 485 | 469 | 477 | -2.85% | 1,007,400 | 465億8634万 | +5.53% | 34.51 | 2.43 |
| 03/28 | 493 | 505 | 491 | 491 | -0.81% | 1,060,200 | 479億5365万 | +8.63% | 35.52 | 2.5 |
| 03/27 | 501 | 516 | 489 | 495 | -0.4% | 1,234,100 | 483億4431万 | +9.51% | 35.81 | 2.52 |
| 03/26 | 491 | 500 | 487 | 497 | +1.02% | 938,500 | 485億3964万 | +9.96% | 35.96 | 2.53 |
| 03/25 | 501 | 503 | 490 | 492 | -1.6% | 836,600 | 480億5131万 | +8.61% | 35.59 | 2.51 |
| 03/24 | 487 | 506 | 485 | 500 | +4.38% | 1,442,000 | 488億3264万 | +10.38% | 36.17 | 2.55 |
| 03/21 | 495 | 495 | 478 | 479 | -1.64% | 1,149,700 | 467億3472万 | +5.74% | 34.62 | 2.44 |
| 03/19 | 500 | 502 | 486 | 487 | -1.22% | 1,519,800 | 475億1526万 | +7.27% | 35.2 | 2.48 |
| 03/18 | 468 | 497 | 465 | 493 | +4.45% | 1,807,200 | 481億67万 | +8.59% | 35.63 | 2.51 |
| 03/17 | 468 | 474 | 461 | 472 | +2.61% | 1,201,400 | 460億5175万 | +4.19% | 34.11 | 2.4 |
| 03/14 | 443 | 467 | 441 | 460 | +3.37% | 1,870,100 | 448億8095万 | +1.32% | 33.25 | 2.34 |
| 03/13 | 439 | 457 | 439 | 445 | +3.25% | 2,057,200 | 434億1744万 | -2.2% | 32.16 | 2.26 |
| 03/12 | 415 | 443 | 414 | 431 | +5.64% | 2,846,000 | 420億5149万 | -5.48% | 31.15 | 2.19 |
| 03/11 | 385 | 412 | 373 | 408 | +2.77% | 3,129,700 | 398億745万 | -10.92% | 29.49 | 2.08 |
| 03/10 | 390 | 415 | 390 | 397 | +2.32% | 2,331,100 | 387億3421万 | -13.88% | 28.69 | 2.02 |
| 03/07 | 399 | 405 | 386 | 388 | -5.6% | 2,265,400 | 378億5610万 | -16.56% | 28.04 | 1.97 |
| 03/06 | 407 | 414 | 405 | 411 | +0.24% | 1,269,100 | 401億15万 | -12.37% | 29.7 | 2.09 |
| 03/05 | 418 | 420 | 403 | 410 | -0.73% | 1,917,500 | 400億258万 | -13.14% | 29.63 | 2.09 |
| 03/04 | 430 | 430 | 401 | 413 | -6.98% | 5,113,700 | 402億9528万 | -13.05% | 29.85 | 2.1 |
| 03/03 | 440 | 444 | 430 | 444 | +3.98% | 1,602,200 | 433億1987万 | -7.11% | 32.09 | 2.26 |
| 02/28 | 434 | 439 | 417 | 427 | -3.17% | 2,148,500 | 416億6123万 | -11.04% | 30.86 | 2.17 |
| 02/27 | 448 | 450 | 434 | 441 | -2.86% | 1,680,100 | 430億2717万 | -8.51% | 31.87 | 2.24 |
| 02/26 | 433 | 457 | 427 | 454 | +5.09% | 2,461,400 | 442億9554万 | -6.2% | 32.81 | 2.31 |
| 02/25 | 427 | 436 | 422 | 432 | -3.14% | 3,117,800 | 421億4906万 | -10.93% | 31.22 | 2.2 |
| 02/21 | 482 | 484 | 445 | 446 | -8.98% | 6,032,900 | 435億1500万 | -8.23% | 32.23 | 2.27 |
| 02/20 | 465 | 512 | 461 | 490 | +2.08% | 4,392,200 | 478億306万 | +0.41% | 35.41 | 2.49 |
| 02/19 | 492 | 512 | 475 | 480 | -2.24% | 2,917,700 | 468億2749万 | -1.64% | 34.69 | 2.44 |
| 02/18 | 539 | 541 | 476 | 491 | -7.18% | 4,501,000 | 479億62万 | +0.61% | 35.48 | 2.5 |
| 02/17 | 568 | 568 | 488 | 529 | +8.4% | 6,896,300 | 516億780万 | +8.4% | 38.23 | 2.69 |
| 02/14 | 498 | 503 | 484 | 488 | -1.81% | 1,274,900 | 476億795万 | +0.41% | 35.27 | 2.48 |
| 02/13 | 507 | 512 | 492 | 497 | -1.78% | 1,415,700 | 484億8597万 | +2.26% | 35.92 | 2.53 |
| 02/12 | 490 | 506 | 486 | 506 | +3.27% | 1,221,500 | 493億6398万 | +3.9% | 36.57 | 2.58 |
| 02/10 | 485 | 494 | 483 | 490 | +1.03% | 703,600 | 478億306万 | +0.62% | 35.41 | 2.49 |
| 02/07 | 491 | 496 | 485 | 485 | -1.82% | 765,700 | 473億1528万 | -0.61% | 35.05 | 2.47 |
| 02/06 | 488 | 502 | 488 | 494 | +2.28% | 1,165,100 | 481億9329万 | +0.82% | 35.7 | 2.51 |
| 02/05 | 475 | 483 | 472 | 483 | +1.26% | 692,900 | 471億2016万 | -1.43% | 34.9 | 2.46 |
| 02/04 | 483 | 486 | 472 | 477 | +0.42% | 1,045,200 | 465億3482万 | -2.85% | 34.47 | 2.43 |
| 02/03 | 481 | 481 | 472 | 475 | -2.66% | 675,200 | 463億3970万 | -3.46% | 34.33 | 2.42 |
| 01/31 | 490 | 490 | 483 | 488 | -0.41% | 764,600 | 476億795万 | -1.01% | 35.27 | 2.48 |
| 01/30 | 495 | 503 | 484 | 490 | -0.2% | 990,300 | 478億306万 | -0.81% | 35.41 | 2.49 |
| 01/29 | 484 | 494 | 482 | 491 | +0.2% | 640,400 | 479億62万 | -0.61% | 35.48 | 2.5 |
| 01/28 | 481 | 492 | 476 | 490 | +2.51% | 717,300 | 478億306万 | -1.01% | 35.41 | 2.49 |
| 01/27 | 498 | 499 | 477 | 478 | -3.24% | 576,300 | 466億3238万 | -3.43% | 34.54 | 2.43 |
| 01/24 | 486 | 494 | 480 | 494 | +3.13% | 747,700 | 481億9329万 | -0.4% | 35.7 | 2.51 |
| 01/23 | 485 | 490 | 471 | 479 | +0.42% | 918,400 | 467億2993万 | -3.43% | 34.61 | 2.44 |
| 01/22 | 481 | 489 | 475 | 477 | -1.85% | 695,300 | 465億3482万 | -4.02% | 34.47 | 2.43 |
| 01/21 | 476 | 486 | 473 | 486 | +1.67% | 623,300 | 473億9631万 | -2.21% | 35.11 | 2.47 |
| 01/20 | 483 | 484 | 474 | 478 | -0.42% | 456,900 | 466億1612万 | -3.82% | 34.53 | 2.43 |
| 01/17 | 478 | 483 | 472 | 480 | -0.62% | 600,200 | 468億1117万 | -3.61% | 34.67 | 2.44 |
| 01/16 | 493 | 497 | 481 | 483 | +0.84% | 611,700 | 471億374万 | -3.01% | 34.89 | 2.46 |
| 01/15 | 473 | 485 | 473 | 479 | -0.42% | 699,300 | 467億1365万 | -3.82% | 34.6 | 2.44 |
| 01/14 | 480 | 490 | 470 | 481 | -2.43% | 1,296,300 | 469億869万 | -3.61% | 34.75 | 2.45 |
| 01/10 | 485 | 497 | 482 | 493 | +1.23% | 662,800 | 480億7897万 | -1% | 35.61 | 2.51 |
| 01/09 | 495 | 498 | 485 | 487 | -2.6% | 1,270,200 | 474億9383万 | -1.62% | 35.18 | 2.48 |
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 | |
| 2022年 3月期 | 1,698 12/28 | 500 2/24 | 24,854,200 12/15 | 1637億6700万 | 482億2350万 | +32.98% 4/4 | -50.42% 2/24 |
| 2023年 3月期 | 910 4/13 | 355 10/13 | 3,112,100 4/27 | 877億6677万 | 342億8316万 | +21.22% 7/22 | -27.38% 5/12 |
| 2024年 3月期 | 552 4/3 | 152 2/8 2/7 | 4,724,600 2/15 | 534億4755万 | 147億3796万 | +28.57% 3/12 | -31.63% 12/12 |
| 2025年 3月期 | 568 2/17 | 150 8/5 | 12,403,000 9/12 | 554億1253万 | 146億389万 | +43.4% 8/20 | -26.4% 8/5 |
| 最新 | 546 2025/6/6 | 2,508,700 | 542億2633万 | +16.67% 468 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -57%（0.43倍）
- 2024/12/30 vs 2023/12/29
- 158%（2.58倍）
- 2025/06/06 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
150円（2024/08/05） - 264%（3.64倍）
546円（6/6）