株価チャート
株価
6/13
- 前日 (6/12)
- 364
- 始値
- 361
- 高値
- 368
- 安値
- 361
- 終値 +0.55%
- 366
- 出来高 -66.04%
- 7,200
乖離率
- 株価（5日）
移動平均値 - +1.1%
362 - 株価（25日）
移動平均値 - +1.95%
359 - 出来高（5日）
移動平均値 - -43.49%
12,740
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 | 361 | 368 | 361 | 366 | +0.55% | 7,200 | 37億7278万 | +1.95% | 19.69 | 1.76 |
| 06/12 | 357 | 368 | 357 | 364 | +2.54% | 21,200 | 37億5216万 | +1.68% | 19.58 | 1.75 |
| 06/11 | 361 | 365 | 355 | 355 | -2.2% | 18,600 | 36億5939万 | -0.56% | 19.1 | 1.71 |
| 06/10 | 360 | 364 | 359 | 363 | +0.83% | 7,800 | 37億4185万 | +1.97% | 19.53 | 1.75 |
| 06/09 | 357 | 364 | 357 | 360 | -0.28% | 8,900 | 37億1093万 | +1.69% | 19.37 | 1.73 |
| 06/06 | 365 | 366 | 358 | 361 | +1.12% | 8,300 | 37億2124万 | +2.27% | 19.42 | 1.74 |
| 06/05 | 356 | 358 | 342 | 357 | +0.56% | 31,300 | 36億8000万 | +1.42% | 19.21 | 1.72 |
| 06/04 | 360 | 363 | 355 | 355 | -0.84% | 6,800 | 36億5939万 | +1.14% | 19.1 | 1.71 |
| 06/03 | 356 | 369 | 356 | 358 | -0.56% | 4,700 | 36億9031万 | +2.29% | 19.26 | 1.72 |
| 06/02 | 356 | 366 | 356 | 360 | +1.12% | 17,800 | 37億1093万 | +3.45% | 19.37 | 1.73 |
| 05/30 | 360 | 363 | 350 | 356 | -0.84% | 22,900 | 36億6970万 | +2.59% | 19.15 | 1.71 |
| 05/29 | 369 | 369 | 353 | 359 | -1.64% | 24,300 | 37億62万 | +3.76% | 19.32 | 1.73 |
| 05/28 | 369 | 377 | 363 | 365 | -1.08% | 58,700 | 37億6247万 | +5.8% | 19.64 | 1.76 |
| 05/27 | 373 | 373 | 367 | 369 | -0.54% | 9,700 | 38億370万 | +7.58% | 19.85 | 1.78 |
| 05/26 | 377 | 377 | 370 | 371 | -1.59% | 13,500 | 38億2432万 | +9.12% | 19.96 | 1.79 |
| 05/23 | 355 | 380 | 355 | 377 | +4.14% | 32,400 | 38億8617万 | +11.54% | 20.28 | 1.81 |
| 05/22 | 371 | 371 | 362 | 362 | -2.95% | 12,900 | 37億3155万 | +8.06% | 19.48 | 1.74 |
| 05/21 | 370 | 379 | 363 | 373 | +0.81% | 27,000 | 38億4493万 | +12.01% | 20.07 | 1.8 |
| 05/20 | 358 | 371 | 358 | 370 | +4.52% | 45,000 | 38億1401万 | +11.45% | 19.91 | 1.78 |
| 05/19 | 358 | 359 | 348 | 354 | -1.67% | 14,800 | 36億4908万 | +7.27% | 19.05 | 1.7 |
| 05/16 | 360 | 381 | 337 | 360 | +1.41% | 502,300 | 37億1093万 | +9.42% | 19.37 | 1.73 |
| 05/15 | 331 | 358 | 331 | 355 | +6.61% | 374,400 | 36億5939万 | +8.56% | 19.1 | 1.71 |
| 05/14 | 334 | 335 | 333 | 333 | 0% | 3,900 | 34億3261万 | +2.78% | 17.92 | 1.6 |
| 05/13 | 337 | 339 | 333 | 333 | -1.19% | 9,600 | 34億3261万 | +3.1% | 17.92 | 1.6 |
| 05/12 | 340 | 340 | 335 | 337 | -0.88% | 4,000 | 34億7384万 | +4.33% | 18.13 | 1.62 |
| 05/09 | 335 | 342 | 335 | 340 | +2.41% | 8,500 | 35億477万 | +4.94% | 18.29 | 1.64 |
| 05/08 | 331 | 333 | 329 | 332 | +0.3% | 3,900 | 34億2230万 | +2.47% | 17.86 | 1.6 |
| 05/07 | 334 | 336 | 331 | 331 | -0.9% | 5,900 | 34億1199万 | +2.16% | 17.81 | 1.59 |
| 05/02 | 334 | 336 | 323 | 334 | +0.6% | 6,600 | 34億4292万 | +2.77% | 17.97 | 1.61 |
| 05/01 | 334 | 334 | 330 | 332 | -0.3% | 2,400 | 34億2230万 | +2.15% | 17.86 | 1.6 |
| 04/30 | 333 | 335 | 329 | 333 | +1.22% | 3,400 | 34億3261万 | +2.15% | 17.92 | 1.6 |
| 04/28 | 325 | 334 | 325 | 329 | +3.13% | 5,000 | 33億9138万 | +0.92% | 17.7 | 1.58 |
| 04/25 | 319 | 327 | 318 | 319 | 0% | 12,800 | 32億8829万 | -2.15% | 17.16 | 1.54 |
| 04/24 | 324 | 342 | 315 | 319 | -1.54% | 86,400 | 32億8829万 | -2.45% | 17.16 | 1.54 |
| 04/23 | 328 | 329 | 319 | 324 | -0.92% | 7,200 | 33億3984万 | -1.22% | 17.43 | 1.56 |
| 04/22 | 339 | 340 | 325 | 327 | -2.97% | 13,900 | 33億7076万 | -0.61% | 17.59 | 1.57 |
| 04/21 | 318 | 337 | 318 | 337 | +6.98% | 37,000 | 34億7384万 | +2.43% | 18.13 | 1.62 |
| 04/18 | 310 | 318 | 310 | 315 | +2.27% | 9,900 | 32億4706万 | -4.26% | 16.95 | 1.52 |
| 04/17 | 306 | 327 | 306 | 308 | 0% | 20,200 | 31億7491万 | -6.95% | 16.57 | 1.48 |
| 04/16 | 318 | 319 | 308 | 308 | -1.6% | 12,200 | 31億7491万 | -7.23% | 16.57 | 1.48 |
| 04/15 | 322 | 349 | 312 | 313 | -2.49% | 138,200 | 32億2645万 | -6.01% | 16.84 | 1.51 |
| 04/14 | 319 | 330 | 313 | 321 | -4.46% | 62,200 | 33億891万 | -4.18% | 17.27 | 1.55 |
| 04/11 | 317 | 336 | 315 | 336 | +5% | 17,400 | 34億6353万 | 0% | 18.08 | 1.62 |
| 04/10 | 318 | 325 | 313 | 320 | +0.95% | 19,300 | 32億9860万 | -4.76% | 17.22 | 1.54 |
| 04/09 | 303 | 317 | 293 | 317 | +1.93% | 8,800 | 32億6768万 | -5.93% | 17.06 | 1.53 |
| 04/08 | 296 | 321 | 291 | 311 | +8.36% | 19,100 | 32億583万 | -7.99% | 16.73 | 1.5 |
| 04/07 | 300 | 309 | 265 | 287 | -8.89% | 33,100 | 29億5843万 | -15.34% | 15.44 | 1.38 |
| 04/04 | 330 | 332 | 309 | 315 | -6.8% | 47,000 | 32億4706万 | -7.89% | 16.95 | 1.52 |
| 04/03 | 337 | 339 | 331 | 338 | -1.46% | 27,100 | 34億8415万 | -1.74% | 18.19 | 1.63 |
| 04/02 | 343 | 346 | 332 | 343 | -0.29% | 32,000 | 35億3569万 | -0.29% | 18.45 | 1.65 |
| 04/01 | 346 | 347 | 340 | 344 | +1.47% | 8,400 | 35億4600万 | -0.29% | 18.51 | 1.66 |
| 03/31 | 344 | 346 | 337 | 339 | -2.87% | 13,800 | 34億9446万 | -2.02% | 18.24 | 1.63 |
| 03/28 | 348 | 349 | 343 | 349 | +0.29% | 9,100 | 35億9754万 | +0.87% | 18.78 | 1.68 |
| 03/27 | 343 | 348 | 341 | 348 | +1.75% | 15,400 | 35億8723万 | +0.29% | 18.72 | 1.68 |
| 03/26 | 339 | 343 | 339 | 342 | +0.88% | 17,300 | 35億2538万 | -1.72% | 18.4 | 1.65 |
| 03/25 | 341 | 342 | 338 | 339 | -0.29% | 11,900 | 34億9446万 | -2.87% | 18.24 | 1.63 |
| 03/24 | 347 | 347 | 340 | 340 | -0.87% | 8,400 | 35億477万 | -2.86% | 18.29 | 1.64 |
| 03/21 | 340 | 350 | 340 | 343 | +0.88% | 12,900 | 35億3569万 | -2.28% | 18.45 | 1.65 |
| 03/19 | 342 | 343 | 340 | 340 | -0.58% | 6,700 | 35億477万 | -3.41% | 18.29 | 1.64 |
| 03/18 | 344 | 345 | 339 | 342 | +0.29% | 7,700 | 35億2538万 | -3.12% | 18.4 | 1.65 |
| 03/17 | 337 | 343 | 335 | 341 | +0.89% | 14,000 | 35億1507万 | -3.4% | 18.35 | 1.64 |
| 03/14 | 337 | 342 | 337 | 338 | -0.88% | 5,500 | 34億8415万 | -4.52% | 18.19 | 1.63 |
| 03/13 | 348 | 348 | 341 | 341 | -1.73% | 5,000 | 35億1507万 | -3.67% | 18.35 | 1.64 |
| 03/12 | 341 | 348 | 341 | 347 | +1.76% | 2,400 | 35億7692万 | -1.98% | 18.67 | 1.67 |
| 03/11 | 348 | 349 | 332 | 341 | -2.29% | 9,700 | 35億1507万 | -3.67% | 18.35 | 1.64 |
| 03/10 | 343 | 352 | 343 | 349 | +1.75% | 4,800 | 35億9754万 | -1.41% | 18.78 | 1.68 |
| 03/07 | 349 | 351 | 336 | 343 | -1.15% | 8,600 | 35億3569万 | -3.11% | 18.45 | 1.65 |
| 03/06 | 339 | 348 | 339 | 347 | +1.46% | 6,700 | 35億7692万 | -1.98% | 18.67 | 1.67 |
| 03/05 | 343 | 344 | 335 | 342 | -0.29% | 4,900 | 35億2538万 | -3.12% | 18.4 | 1.65 |
| 03/04 | 345 | 345 | 338 | 343 | -0.58% | 8,700 | 35億3569万 | -2.83% | 18.45 | 1.65 |
| 03/03 | 351 | 351 | 341 | 345 | -1.43% | 7,400 | 35億5631万 | -2.27% | 18.56 | 1.66 |
| 02/28 | 355 | 355 | 344 | 350 | -1.69% | 8,100 | 36億785万 | -0.85% | - | 1.68 |
| 02/27 | 351 | 358 | 351 | 356 | +0.28% | 1,700 | 36億6970万 | +0.85% | - | 1.71 |
| 02/26 | 360 | 361 | 351 | 355 | -1.39% | 11,200 | 36億5939万 | +0.57% | - | 1.7 |
| 02/25 | 363 | 363 | 355 | 360 | -1.1% | 5,800 | 37億1093万 | +1.98% | - | 1.73 |
| 02/21 | 355 | 365 | 355 | 364 | +2.54% | 6,500 | 37億5216万 | +3.41% | - | 1.75 |
| 02/20 | 362 | 369 | 354 | 355 | -2.2% | 13,600 | 36億5939万 | +1.14% | - | 1.7 |
| 02/19 | 366 | 370 | 363 | 363 | -0.55% | 5,300 | 37億4185万 | +3.42% | - | 1.74 |
| 02/18 | 372 | 372 | 365 | 365 | -2.67% | 7,600 | 37億6247万 | +3.99% | - | 1.75 |
| 02/17 | 379 | 379 | 371 | 375 | +0.54% | 31,700 | 38億6555万 | +6.84% | - | 1.8 |
| 02/14 | 366 | 380 | 360 | 373 | +2.19% | 38,000 | 38億4493万 | +6.27% | - | 1.79 |
| 02/13 | 354 | 366 | 354 | 365 | +2.82% | 14,700 | 37億6247万 | +3.99% | - | 1.75 |
| 02/12 | 362 | 362 | 355 | 355 | -1.93% | 5,800 | 36億5939万 | +1.14% | - | 1.7 |
| 02/10 | 365 | 365 | 359 | 362 | +0.84% | 14,100 | 37億3155万 | +3.13% | - | 1.74 |
| 02/07 | 350 | 362 | 350 | 359 | +2.87% | 12,200 | 37億62万 | +1.99% | - | 1.72 |
| 02/06 | 350 | 353 | 349 | 349 | -0.29% | 4,500 | 35億9754万 | -1.13% | - | 1.68 |
| 02/05 | 346 | 352 | 346 | 350 | +1.16% | 1,900 | 36億785万 | -1.13% | - | 1.68 |
| 02/04 | 345 | 353 | 341 | 346 | +0.87% | 19,700 | 35億6661万 | -2.54% | - | 1.66 |
| 02/03 | 342 | 354 | 342 | 343 | +0.29% | 19,600 | 35億3569万 | -3.38% | - | 1.65 |
| 01/31 | 339 | 349 | 338 | 342 | +0.88% | 13,000 | 35億2538万 | -3.93% | - | 1.64 |
| 01/30 | 342 | 345 | 339 | 339 | -0.29% | 6,000 | 34億9446万 | -4.78% | - | 1.63 |
| 01/29 | 340 | 348 | 340 | 340 | 0% | 5,900 | 35億477万 | -5.03% | - | 1.63 |
| 01/28 | 342 | 346 | 339 | 340 | 0% | 12,600 | 35億477万 | -5.03% | - | 1.63 |
| 01/27 | 340 | 347 | 340 | 340 | +0.59% | 11,000 | 35億477万 | -5.29% | - | 1.63 |
| 01/24 | 343 | 346 | 338 | 338 | -1.17% | 23,700 | 34億8415万 | -6.11% | - | 1.62 |
| 01/23 | 348 | 356 | 340 | 342 | -1.72% | 25,200 | 35億2538万 | -5.26% | - | 1.64 |
| 01/22 | 360 | 362 | 348 | 348 | -3.06% | 7,600 | 35億8723万 | -3.87% | - | 1.67 |
| 01/21 | 346 | 362 | 346 | 359 | +4.06% | 16,600 | 37億62万 | -0.83% | - | 1.72 |
| 01/20 | 348 | 351 | 341 | 345 | -0.86% | 12,000 | 35億5631万 | -4.43% | - | 1.66 |
| 01/17 | 340 | 350 | 337 | 348 | +1.46% | 26,300 | 35億8723万 | -3.6% | - | 1.67 |
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 | |
| 2021年 2月期 | 1,560 4,680 4/21 | 334 1,003 3/19 | 10,060,200 3,353,400 4/22 | 134億5500万 | 28億8362万 | +55.66% 4/24 | -19.8% 7/20 |
| 2022年 2月期 | 1,583 4,750 7/21 | 555 1/28 | 4,334,400 1,444,800 7/16 | 162億2932万 | 56億9563万 | +38.77% 7/19 | -18.78% 1/28 |
| 2023年 2月期 | 998 4/18 | 385 12/29 | 1,811,700 4/15 | 102億4187万 | 39億5391万 | +21.12% 4/15 | -20.89% 10/13 |
| 2024年 2月期 | 772 9/28 | 382 3/16 | 1,899,300 4/19 | 79億5789万 | 39億3771万 | +40.69% 4/19 | -16.45% 10/24 |
| 2025年 2月期 | 539 8/29 | 323 11/22 | 163,500 8/29 | 55億5609万 | 33億2953万 | +10.51% 12/26 | -20.19% 8/5 |
| 最新 | 366 2025/6/13 | 7,200 | 37億7278万 | +1.95% 359 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/06/13 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
323円（2024/11/22） - 13%（1.13倍）
366円（6/13）