株価チャート
株価
6/13
- 前日 (6/12)
- 333
- 始値
- 334
- 高値
- 334
- 安値
- 327
- 終値 -1.2%
- 329
- 出来高 +35.46%
- 142,100
乖離率
- 株価（5日）
移動平均値 - 0%
329 - 株価（25日）
移動平均値 - -1.2%
333 - 出来高（5日）
移動平均値 - -5.03%
149,620
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 334 | 334 | 327 | 329 | -1.2% | 142,100 | 252億8280万 | -1.2% | 20.42 | 0.94 |
| 06/12 | 332 | 336 | 330 | 333 | -0.3% | 104,900 | 255億9019万 | 0% | 20.67 | 0.95 |
| 06/11 | 328 | 335 | 325 | 334 | +2.77% | 227,100 | 256億6703万 | +0.3% | 20.73 | 0.96 |
| 06/10 | 325 | 330 | 323 | 325 | 0% | 115,700 | 249億7541万 | -2.4% | 20.17 | 0.93 |
| 06/09 | 326 | 331 | 323 | 325 | +1.25% | 158,300 | 249億7541万 | -2.69% | 20.17 | 0.93 |
| 06/06 | 328 | 329 | 321 | 321 | -0.93% | 130,700 | 246億6802万 | -4.18% | 19.92 | 0.92 |
| 06/05 | 327 | 330 | 324 | 324 | -1.22% | 165,200 | 248億9856万 | -3.57% | 20.11 | 0.93 |
| 06/04 | 323 | 332 | 323 | 328 | +2.18% | 196,200 | 252億595万 | -2.67% | 20.35 | 0.94 |
| 06/03 | 328 | 328 | 321 | 321 | -2.73% | 278,700 | 246億6802万 | -5.03% | 19.92 | 0.92 |
| 06/02 | 339 | 339 | 329 | 330 | -2.65% | 221,400 | 253億5964万 | -2.65% | 20.48 | 0.95 |
| 05/30 | 339 | 343 | 336 | 339 | -0.88% | 139,600 | 260億5127万 | 0% | 21.04 | 0.97 |
| 05/29 | 342 | 346 | 340 | 342 | +1.18% | 174,900 | 262億8181万 | +0.88% | 21.22 | 0.98 |
| 05/28 | 343 | 344 | 330 | 338 | -0.59% | 434,400 | 259億7442万 | 0% | 20.98 | 0.97 |
| 05/27 | 334 | 341 | 334 | 340 | +2.72% | 149,200 | 261億2812万 | +0.59% | 21.1 | 0.97 |
| 05/26 | 328 | 333 | 328 | 331 | +1.22% | 83,500 | 254億3649万 | -1.49% | 20.54 | 0.95 |
| 05/23 | 334 | 336 | 327 | 327 | -1.21% | 162,200 | 251億2910万 | -2.39% | 20.29 | 0.94 |
| 05/22 | 336 | 337 | 330 | 331 | -2.07% | 228,800 | 254億3649万 | -1.19% | 20.54 | 0.95 |
| 05/21 | 338 | 346 | 336 | 338 | +0.6% | 236,700 | 259億7442万 | +1.2% | 20.98 | 0.97 |
| 05/20 | 339 | 344 | 335 | 336 | +0.6% | 187,300 | 258億2073万 | +0.9% | 20.85 | 0.96 |
| 05/19 | 342 | 343 | 326 | 334 | -1.76% | 379,400 | 256億6703万 | +0.6% | 20.73 | 0.96 |
| 05/16 | 327 | 344 | 324 | 340 | +3.03% | 677,300 | 261億2812万 | +3.03% | 21.1 | 0.97 |
| 05/15 | 336 | 338 | 326 | 330 | -2.37% | 384,600 | 253億5964万 | +0.61% | 20.48 | 0.95 |
| 05/14 | 340 | 343 | 336 | 338 | -0.88% | 201,200 | 259億7442万 | +3.68% | 20.98 | 0.97 |
| 05/13 | 344 | 347 | 341 | 341 | 0% | 223,000 | 262億497万 | +5.25% | 21.16 | 0.98 |
| 05/12 | 336 | 342 | 335 | 341 | +1.79% | 163,100 | 262億497万 | +5.25% | 21.16 | 0.98 |
| 05/09 | 337 | 339 | 335 | 335 | +0.3% | 140,100 | 257億4388万 | +3.72% | 20.79 | 0.96 |
| 05/08 | 340 | 340 | 331 | 334 | -3.47% | 228,500 | 256億6703万 | +3.09% | 20.73 | 0.96 |
| 05/07 | 344 | 349 | 340 | 346 | +0.58% | 133,300 | 265億8920万 | +6.79% | 21.47 | 0.99 |
| 05/02 | 349 | 351 | 339 | 344 | -0.58% | 179,900 | 264億3551万 | +5.85% | 21.35 | 0.99 |
| 05/01 | 350 | 350 | 345 | 346 | 0% | 115,800 | 265億8920万 | +6.13% | 21.47 | 0.99 |
| 04/30 | 345 | 348 | 339 | 346 | +0.58% | 165,400 | 265億8920万 | +5.81% | 21.47 | 0.99 |
| 04/28 | 347 | 348 | 343 | 344 | -0.86% | 153,100 | 264億3551万 | +4.56% | 21.35 | 0.99 |
| 04/25 | 347 | 352 | 343 | 347 | +0.29% | 147,700 | 266億6605万 | +5.47% | 21.53 | 0.99 |
| 04/24 | 344 | 349 | 341 | 346 | +1.76% | 154,200 | 265億8920万 | +4.85% | 21.47 | 0.99 |
| 04/23 | 342 | 343 | 336 | 340 | +1.19% | 217,200 | 261億2812万 | +2.41% | 21.1 | 0.97 |
| 04/22 | 328 | 337 | 327 | 336 | +3.07% | 203,100 | 258億2073万 | +0.9% | 20.85 | 0.96 |
| 04/21 | 325 | 330 | 323 | 326 | +0.62% | 197,500 | 250億5225万 | -2.1% | 20.23 | 0.93 |
| 04/18 | 312 | 324 | 310 | 324 | +4.85% | 170,800 | 248億9856万 | -2.99% | 20.11 | 0.93 |
| 04/17 | 308 | 311 | 305 | 309 | +1.31% | 151,300 | 237億4585万 | -7.49% | 19.18 | 0.89 |
| 04/16 | 314 | 315 | 303 | 305 | -2.87% | 245,700 | 234億3846万 | -8.96% | 18.93 | 0.87 |
| 04/15 | 315 | 318 | 310 | 314 | +0.32% | 182,800 | 241億3008万 | -6.55% | 19.49 | 0.9 |
| 04/14 | 313 | 317 | 311 | 313 | +2.29% | 286,200 | 240億5324万 | -6.85% | 19.42 | 0.9 |
| 04/11 | 294 | 310 | 289 | 306 | +0.33% | 410,300 | 235億1531万 | -9.2% | 18.99 | 0.88 |
| 04/10 | 314 | 316 | 300 | 305 | +5.9% | 442,000 | 234億3846万 | -9.5% | 18.93 | 0.87 |
| 04/09 | 294 | 296 | 285 | 288 | -3.36% | 579,100 | 221億3205万 | -14.79% | 17.87 | 0.82 |
| 04/08 | 286 | 306 | 286 | 298 | +8.76% | 708,700 | 229億53万 | -12.09% | 18.49 | 0.85 |
| 04/07 | 274 | 290 | 270 | 274 | -9.87% | 840,700 | 210億5619万 | -19.41% | 17 | 0.78 |
| 04/04 | 315 | 321 | 296 | 304 | -5.59% | 693,600 | 233億6161万 | -10.85% | 18.87 | 0.87 |
| 04/03 | 318 | 329 | 316 | 322 | -3.59% | 490,400 | 247億4486万 | -5.85% | 19.98 | 0.92 |
| 04/02 | 340 | 341 | 332 | 334 | -1.76% | 253,200 | 256億6703万 | -2.34% | 20.73 | 0.96 |
| 04/01 | 348 | 350 | 339 | 340 | -1.45% | 220,600 | 261億2812万 | -0.58% | 21.1 | 0.97 |
| 03/31 | 358 | 358 | 344 | 345 | -4.96% | 331,500 | 265億1235万 | +1.17% | - | 0.99 |
| 03/28 | 375 | 380 | 363 | 363 | -3.97% | 322,100 | 278億9561万 | +6.45% | - | 1.04 |
| 03/27 | 380 | 381 | 374 | 378 | 0% | 494,600 | 290億4832万 | +11.18% | - | 1.08 |
| 03/26 | 377 | 380 | 375 | 378 | +0.8% | 202,600 | 290億4832万 | +11.83% | - | 1.08 |
| 03/25 | 367 | 377 | 366 | 375 | +2.18% | 178,600 | 288億1778万 | +11.61% | - | 1.07 |
| 03/24 | 370 | 372 | 365 | 367 | -0.81% | 172,400 | 281億8651万 | +9.23% | - | 1.05 |
| 03/21 | 378 | 378 | 370 | 370 | -2.63% | 362,600 | 284億1691万 | +10.12% | - | 1.06 |
| 03/19 | 370 | 384 | 368 | 380 | +5.56% | 765,400 | 291億8494万 | +12.76% | - | 1.09 |
| 03/18 | 356 | 361 | 354 | 360 | +2.27% | 275,500 | 276億4889万 | +7.14% | - | 1.03 |
| 03/17 | 345 | 356 | 340 | 352 | +3.53% | 631,400 | 270億3447万 | +4.45% | - | 1.01 |
| 03/14 | 338 | 341 | 335 | 340 | +0.89% | 169,800 | 261億1284万 | +0.89% | - | 0.97 |
| 03/13 | 331 | 338 | 330 | 337 | +2.12% | 316,500 | 258億8243万 | -0.3% | - | 0.96 |
| 03/12 | 323 | 331 | 323 | 330 | +1.54% | 302,500 | 253億4481万 | -2.65% | - | 0.94 |
| 03/11 | 325 | 325 | 320 | 325 | -0.91% | 213,000 | 249億6080万 | -4.69% | - | 0.93 |
| 03/10 | 321 | 330 | 318 | 328 | +3.14% | 508,600 | 251億9121万 | -4.37% | - | 0.94 |
| 03/07 | 317 | 319 | 314 | 318 | 0% | 286,100 | 244億2318万 | -7.83% | - | 0.91 |
| 03/06 | 320 | 324 | 317 | 318 | +0.32% | 373,100 | 244億2318万 | -8.36% | - | 0.91 |
| 03/05 | 320 | 322 | 313 | 317 | -1.25% | 354,300 | 243億4638万 | -9.43% | - | 0.91 |
| 03/04 | 318 | 322 | 312 | 321 | +0.63% | 464,800 | 246億5359万 | -8.81% | - | 0.92 |
| 03/03 | 318 | 321 | 318 | 319 | +1.27% | 214,900 | 244億9999万 | -9.89% | - | 0.91 |
| 02/28 | 321 | 322 | 315 | 315 | -2.17% | 496,100 | 241億9278万 | -11.52% | - | 0.9 |
| 02/27 | 321 | 326 | 321 | 322 | +0.31% | 192,200 | 247億3039万 | -10.06% | - | 0.92 |
| 02/26 | 324 | 325 | 319 | 321 | -1.23% | 333,900 | 246億5359万 | -10.83% | - | 0.92 |
| 02/25 | 330 | 334 | 324 | 325 | -1.81% | 339,600 | 249億6080万 | -10.22% | - | 0.93 |
| 02/21 | 331 | 336 | 330 | 331 | -0.3% | 192,300 | 254億2162万 | -8.82% | - | 0.95 |
| 02/20 | 333 | 337 | 329 | 332 | +0.3% | 215,100 | 254億9842万 | -8.79% | - | 0.95 |
| 02/19 | 340 | 340 | 326 | 331 | -2.36% | 508,100 | 254億2162万 | -9.32% | - | 0.95 |
| 02/18 | 319 | 339 | 318 | 339 | +6.27% | 894,000 | 260億3604万 | -7.63% | - | 0.97 |
| 02/17 | 327 | 329 | 317 | 319 | -14.48% | 1,931,700 | 244億9999万 | -13.32% | - | 0.91 |
| 02/14 | 386 | 386 | 372 | 373 | -3.62% | 520,400 | 286億4732万 | +0.81% | - | 1.07 |
| 02/13 | 376 | 387 | 376 | 387 | +3.2% | 440,000 | 297億2255万 | +4.59% | - | 1.11 |
| 02/12 | 376 | 378 | 372 | 375 | 0% | 259,500 | 288億93万 | +1.63% | - | 1.07 |
| 02/10 | 370 | 376 | 366 | 375 | +1.9% | 282,100 | 288億93万 | +1.63% | - | 1.07 |
| 02/07 | 371 | 374 | 367 | 368 | -0.27% | 195,500 | 282億6331万 | -0.27% | - | 1.05 |
| 02/06 | 366 | 371 | 364 | 369 | +1.65% | 164,700 | 283億4011万 | 0% | - | 1.06 |
| 02/05 | 363 | 368 | 362 | 363 | +0.28% | 148,800 | 278億7930万 | -1.63% | - | 1.04 |
| 02/04 | 367 | 369 | 361 | 362 | -0.82% | 192,200 | 278億249万 | -1.63% | - | 1.04 |
| 02/03 | 371 | 372 | 361 | 365 | -2.41% | 473,100 | 280億3290万 | -0.82% | - | 1.04 |
| 01/31 | 381 | 381 | 371 | 374 | -1.84% | 310,200 | 287億2412万 | +1.91% | - | 1.07 |
| 01/30 | 378 | 381 | 376 | 381 | +0.79% | 249,000 | 292億6174万 | +4.1% | - | 1.09 |
| 01/29 | 379 | 379 | 375 | 378 | 0% | 242,500 | 290億3133万 | +3.56% | - | 1.08 |
| 01/28 | 372 | 379 | 369 | 378 | +1.34% | 249,100 | 290億3133万 | +3.85% | - | 1.08 |
| 01/27 | 376 | 378 | 372 | 373 | +0.27% | 265,000 | 286億4732万 | +2.75% | - | 1.07 |
| 01/24 | 368 | 372 | 364 | 372 | +1.09% | 248,300 | 285億7052万 | +2.76% | - | 1.06 |
| 01/23 | 370 | 371 | 363 | 368 | 0% | 151,800 | 282億6331万 | +1.66% | - | 1.05 |
| 01/22 | 368 | 372 | 367 | 368 | 0% | 235,200 | 282億6331万 | +1.94% | - | 1.05 |
| 01/21 | 377 | 377 | 367 | 368 | -1.87% | 228,500 | 282億6331万 | +1.94% | - | 1.05 |
| 01/20 | 357 | 377 | 357 | 375 | +5.34% | 621,700 | 288億93万 | +3.88% | - | 1.07 |
| 01/17 | 354 | 359 | 353 | 356 | +0.28% | 253,200 | 273億4168万 | -1.39% | - | 1.02 |
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 | 258 3,100 12/28 | 156 1,870 3/13 | 57,117,600 4,759,800 12/26 | 164億868万 | 98億9814万 | +9.54% 4/16 | -14.01% 3/7 |
| 2019年 3月期 | 198 2,371 8/20 | 75 900 12/25 | 2,248,800 187,400 8/20 | 126億5655万 | 48億1774万 | +29.4% 2/19 | -24.61% 11/9 |
| 2020年 3月期 | 113 1,357 4/8 | 52 633 3/23 625 3/17 | 648,000 54,000 6/12 | 72億6408万 | 33億8847万 | +9.93% 10/28 | -26.76% 3/13 |
| 2021年 3月期 | 102 1,221 3/18 | 54 649 4/8 | 2,030,400 169,200 5/27 | 65億3606万 | 34億7412万 | +27.86% 3/18 | -7.05% 8/12 |
| 2022年 3月期 | 278 3,330 3/14 | 80 955 4/22 | 11,572,800 964,400 8/18 | 178億5058万 | 51億1215万 | +72.49% 8/18 | -14.92% 4/8 |
| 2023年 3月期 | 313 1,253 8/12 | 196 783 11/16 | 2,876,000 719,000 4/21 | 201億5025万 | 126億1828万 | +17.45% 8/12 | -15.61% 11/16 |
| 2024年 3月期 | 1,101 3/29 | 219 877 4/6 | 6,030,000 1,507,500 11/30 | 715億1609万 | 141億5283万 | +44.38% 12/4 | -20.79% 4/19 |
| 2025年 3月期 | 1,082 4/1 | 312 3/4 | 4,805,800 5/27 | 702億8193万 | 239億6237万 | +12.89% 3/19 | -29.19% 8/5 |
| 最新 | 329 2025/6/13 | 142,100 | 252億8280万 | -1.2% 333 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 173%（2.73倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 202%（3.02倍）
- 2024/12/30 vs 2023/12/29
- -41%（0.59倍）
- 2025/06/13 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
53円（2020/03/23） - 524%（6.24倍）
329円（6/13）