株価チャート
株価
6/11
- 前日 (6/10)
- 797
- 始値
- 798
- 高値
- 799
- 安値
- 779
- 終値 -2.26%
- 779
- 出来高 -12.22%
- 147,300
乖離率
- 株価（5日）
移動平均値 - -1.14%
788 - 株価（25日）
移動平均値 - -1.52%
791 - 出来高（5日）
移動平均値 - -18.79%
181,380
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 798 | 799 | 779 | 779 | -2.26% | 147,300 | 608億1400万 | -1.52% | 17.77 | 0.95 |
| 06/10 | 811 | 811 | 790 | 797 | -0.5% | 167,800 | 622億1920万 | +0.63% | 18.19 | 0.97 |
| 06/09 | 798 | 810 | 795 | 801 | +1.91% | 266,100 | 625億3147万 | +1.01% | 18.28 | 0.97 |
| 06/06 | 776 | 792 | 772 | 786 | +1.42% | 191,700 | 613億6047万 | -0.88% | 17.93 | 0.95 |
| 06/05 | 768 | 780 | 766 | 775 | -0.13% | 134,000 | 605億173万 | -2.52% | 17.68 | 0.94 |
| 06/04 | 778 | 784 | 774 | 776 | -0.51% | 100,700 | 605億7980万 | -2.76% | 17.71 | 0.94 |
| 06/03 | 779 | 785 | 769 | 780 | -0.64% | 134,900 | 608億9207万 | -2.62% | 17.8 | 0.95 |
| 06/02 | 783 | 799 | 782 | 785 | +0.9% | 270,100 | 612億8240万 | -2.36% | 17.91 | 0.95 |
| 05/30 | 752 | 784 | 748 | 778 | +3.46% | 376,500 | 607億3593万 | -3.47% | 17.75 | 0.95 |
| 05/29 | 761 | 766 | 749 | 752 | -0.27% | 173,500 | 587億620万 | -6.82% | 17.16 | 0.91 |
| 05/28 | 768 | 768 | 749 | 754 | -1.18% | 252,600 | 588億6233万 | -7.03% | 17.2 | 0.92 |
| 05/27 | 774 | 776 | 758 | 763 | -0.78% | 191,600 | 595億6493万 | -6.15% | 17.41 | 0.93 |
| 05/26 | 788 | 790 | 762 | 769 | -1.91% | 230,400 | 600億3333万 | -5.41% | 17.55 | 0.93 |
| 05/23 | 785 | 795 | 783 | 784 | -0.63% | 176,400 | 612億433万 | -3.69% | 17.89 | 0.95 |
| 05/22 | 770 | 810 | 762 | 789 | +0.51% | 321,500 | 615億9467万 | -3.07% | 18 | 0.96 |
| 05/21 | 785 | 794 | 777 | 785 | -0.25% | 189,300 | 612億8240万 | -3.68% | 17.91 | 0.95 |
| 05/20 | 800 | 807 | 784 | 787 | -1.38% | 221,900 | 614億3853万 | -3.44% | 17.96 | 0.96 |
| 05/19 | 791 | 802 | 765 | 798 | +0.13% | 419,400 | 622億9727万 | -1.97% | 18.21 | 0.97 |
| 05/16 | 799 | 807 | 775 | 797 | -0.5% | 352,500 | 622億1920万 | -1.97% | 18.19 | 0.97 |
| 05/15 | 820 | 828 | 801 | 801 | -3.84% | 273,500 | 625億3147万 | -1.23% | 18.28 | 0.97 |
| 05/14 | 819 | 834 | 819 | 833 | -0.12% | 217,100 | 650億2960万 | +2.97% | 19.01 | 1.01 |
| 05/13 | 847 | 847 | 812 | 834 | -0.24% | 777,000 | 651億767万 | +3.47% | 19.03 | 1.01 |
| 05/12 | 833 | 844 | 826 | 836 | +0.97% | 444,500 | 652億6380万 | +3.98% | 19.08 | 1.02 |
| 05/09 | 806 | 834 | 806 | 828 | +2.73% | 265,900 | 646億3927万 | +3.24% | 18.89 | 1.01 |
| 05/08 | 806 | 807 | 798 | 806 | -0.74% | 132,500 | 629億2180万 | +0.62% | 18.39 | 0.98 |
| 05/07 | 807 | 814 | 800 | 812 | +0.25% | 152,700 | 633億9020万 | +1.37% | 18.53 | 0.99 |
| 05/02 | 822 | 832 | 808 | 810 | -1.1% | 115,400 | 632億3407万 | +1% | 18.48 | 0.98 |
| 05/01 | 828 | 829 | 818 | 819 | -2.03% | 139,500 | 639億3667万 | +1.99% | 18.69 | 0.99 |
| 04/30 | 847 | 850 | 830 | 836 | -1.3% | 145,900 | 652億6380万 | +4.11% | 19.08 | 1.02 |
| 04/28 | 849 | 853 | 842 | 847 | +0.12% | 168,500 | 661億2254万 | +5.48% | 19.33 | 1.03 |
| 04/25 | 857 | 860 | 841 | 846 | -0.59% | 211,500 | 660億4447万 | +5.49% | 19.3 | 1.03 |
| 04/24 | 833 | 858 | 829 | 851 | +2.41% | 349,400 | 664億3481万 | +6.11% | 19.42 | 1.03 |
| 04/23 | 828 | 834 | 820 | 831 | +1.47% | 254,300 | 648億7347万 | +3.75% | 18.96 | 1.01 |
| 04/22 | 826 | 826 | 813 | 819 | -1.21% | 156,800 | 639億3667万 | +2.25% | 18.69 | 0.99 |
| 04/21 | 807 | 835 | 806 | 829 | +2.85% | 277,800 | 647億1734万 | +3.5% | 18.92 | 1.01 |
| 04/18 | 790 | 806 | 790 | 806 | +3.07% | 182,800 | 629億2180万 | +0.62% | 18.39 | 0.98 |
| 04/17 | 780 | 787 | 776 | 782 | +0.13% | 158,000 | 610億4820万 | -2.49% | 17.84 | 0.95 |
| 04/16 | 799 | 808 | 778 | 781 | -2.13% | 205,900 | 609億7013万 | -2.74% | 17.82 | 0.95 |
| 04/15 | 809 | 816 | 796 | 798 | -0.62% | 174,700 | 622億9727万 | -0.87% | 18.21 | 0.97 |
| 04/14 | 790 | 812 | 790 | 803 | +2.16% | 323,700 | 626億8760万 | -0.25% | 18.32 | 0.98 |
| 04/11 | 765 | 798 | 751 | 786 | +2.34% | 332,400 | 613億6047万 | -2.12% | 17.93 | 0.95 |
| 04/10 | 803 | 806 | 768 | 768 | +1.32% | 413,400 | 599億5527万 | -4.24% | 17.52 | 0.93 |
| 04/09 | 752 | 759 | 729 | 758 | -0.39% | 427,100 | 591億7460万 | -5.49% | 17.3 | 0.92 |
| 04/08 | 756 | 771 | 751 | 761 | +2.7% | 579,200 | 594億880万 | -5.11% | 17.36 | 0.92 |
| 04/07 | 706 | 765 | 704 | 741 | -3.14% | 885,800 | 578億4746万 | -7.72% | 16.91 | 0.9 |
| 04/04 | 760 | 775 | 743 | 765 | -2.55% | 461,600 | 597億2106万 | -4.97% | 17.46 | 0.93 |
| 04/03 | 750 | 785 | 747 | 785 | -0.88% | 396,400 | 612億8240万 | -2.61% | 17.91 | 0.95 |
| 04/02 | 802 | 803 | 781 | 792 | -0.38% | 223,300 | 618億2887万 | -1.86% | 18.07 | 0.96 |
| 04/01 | 814 | 815 | 785 | 795 | -1.24% | 295,400 | 620億6307万 | -1.49% | 18.14 | 0.97 |
| 03/31 | 815 | 815 | 796 | 805 | -3.01% | 412,100 | 628億4374万 | -0.12% | 29.62 | 0.98 |
| 03/28 | 833 | 849 | 826 | 830 | -0.84% | 344,100 | 647億9540万 | +3.23% | 30.54 | 1.01 |
| 03/27 | 826 | 840 | 824 | 837 | +0.48% | 220,500 | 653億4187万 | +4.36% | 30.79 | 1.02 |
| 03/26 | 828 | 842 | 827 | 833 | +0.73% | 244,700 | 650億2960万 | +4.13% | 30.65 | 1.01 |
| 03/25 | 822 | 832 | 820 | 827 | +0.12% | 212,600 | 645億6120万 | +3.63% | 30.43 | 1 |
| 03/24 | 829 | 834 | 820 | 826 | -0.36% | 233,900 | 644億8314万 | +3.77% | 30.39 | 1 |
| 03/21 | 830 | 845 | 825 | 829 | -0.48% | 306,300 | 647億1734万 | +4.28% | 30.5 | 1.01 |
| 03/19 | 834 | 847 | 830 | 833 | +0.12% | 273,000 | 650億2960万 | +4.78% | 30.65 | 1.01 |
| 03/18 | 839 | 847 | 832 | 832 | -0.36% | 279,000 | 649億5154万 | +4.52% | 30.61 | 1.01 |
| 03/17 | 836 | 848 | 829 | 835 | +0.72% | 409,000 | 651億8574万 | +5.03% | 30.72 | 1.01 |
| 03/14 | 812 | 840 | 812 | 829 | +1.34% | 392,100 | 647億1734万 | +4.28% | 30.5 | 1.01 |
| 03/13 | 820 | 836 | 815 | 818 | -0.12% | 311,300 | 638億5860万 | +3.02% | 30.09 | 0.99 |
| 03/12 | 816 | 821 | 802 | 819 | -0.97% | 461,500 | 639億3667万 | +3.28% | 30.13 | 0.99 |
| 03/11 | 785 | 835 | 776 | 827 | +6.03% | 942,200 | 645億6120万 | +4.29% | 30.43 | 1 |
| 03/10 | 769 | 789 | 769 | 780 | +1.43% | 453,100 | 608億9207万 | -1.52% | 28.7 | 0.95 |
| 03/07 | 748 | 770 | 745 | 769 | +0.39% | 310,000 | 600億3333万 | -3.03% | 28.29 | 0.93 |
| 03/06 | 768 | 774 | 761 | 766 | +0.26% | 178,000 | 597億9913万 | -3.65% | 28.18 | 0.93 |
| 03/05 | 756 | 776 | 756 | 764 | 0% | 244,900 | 596億4300万 | -4.02% | 28.11 | 0.93 |
| 03/04 | 770 | 774 | 750 | 764 | -1.55% | 456,100 | 596億4300万 | -4.26% | 28.11 | 0.93 |
| 03/03 | 795 | 802 | 775 | 776 | -0.64% | 324,700 | 605億7980万 | -3% | 28.55 | 0.94 |
| 02/28 | 795 | 806 | 775 | 781 | -3.22% | 576,400 | 609億7013万 | -2.5% | 28.73 | 0.95 |
| 02/27 | 810 | 823 | 804 | 807 | -0.12% | 318,500 | 629億9987万 | +0.62% | 29.69 | 0.98 |
| 02/26 | 774 | 821 | 774 | 808 | +3.19% | 717,400 | 630億7794万 | +0.87% | 29.73 | 0.98 |
| 02/25 | 758 | 787 | 754 | 783 | +2.49% | 531,600 | 611億2627万 | -2.13% | 28.81 | 0.95 |
| 02/21 | 778 | 778 | 748 | 764 | -1.42% | 563,900 | 596億4300万 | -4.5% | 28.11 | 0.93 |
| 02/20 | 776 | 798 | 775 | 775 | +0.39% | 291,500 | 605億173万 | -2.88% | 28.51 | 0.94 |
| 02/19 | 774 | 787 | 769 | 772 | -0.13% | 233,200 | 602億6753万 | -3.02% | 28.4 | 0.94 |
| 02/18 | 777 | 791 | 768 | 773 | -1.53% | 488,400 | 603億4560万 | -2.64% | 28.44 | 0.94 |
| 02/17 | 780 | 801 | 779 | 785 | -1.01% | 435,200 | 612億8240万 | -0.88% | 28.88 | 0.95 |
| 02/14 | 795 | 798 | 780 | 793 | -0.88% | 614,000 | 619億693万 | +0.51% | 29.17 | 0.96 |
| 02/13 | 876 | 886 | 787 | 800 | -3.73% | 1,988,000 | 624億5340万 | +1.65% | 29.43 | 0.97 |
| 02/12 | 840 | 845 | 826 | 831 | -0.72% | 441,400 | 648億7347万 | +5.99% | 30.57 | 1.01 |
| 02/10 | 815 | 844 | 813 | 837 | +1.45% | 353,600 | 653億4187万 | +7.03% | 30.79 | 1.02 |
| 02/07 | 823 | 834 | 818 | 825 | +0.49% | 282,100 | 644億507万 | +6.04% | 30.35 | 1 |
| 02/06 | 812 | 835 | 812 | 821 | +1.11% | 416,900 | 640億9280万 | +6.07% | 30.2 | 1 |
| 02/05 | 805 | 820 | 801 | 812 | +1.12% | 482,800 | 633億9020万 | +5.73% | 29.87 | 0.99 |
| 02/04 | 806 | 812 | 792 | 803 | -0.37% | 497,500 | 626億8760万 | +5.38% | 29.54 | 0.98 |
| 02/03 | 800 | 816 | 793 | 806 | +0.12% | 381,900 | 629億2180万 | +6.61% | 29.65 | 0.98 |
| 01/31 | 813 | 815 | 801 | 805 | -0.37% | 320,700 | 628億4374万 | +7.76% | 29.62 | 0.98 |
| 01/30 | 805 | 816 | 799 | 808 | 0% | 328,600 | 630億7794万 | +9.63% | 29.73 | 0.98 |
| 01/29 | 800 | 814 | 792 | 808 | +0.62% | 382,100 | 630億7794万 | +10.99% | 29.73 | 0.98 |
| 01/28 | 809 | 818 | 797 | 803 | -0.86% | 262,600 | 626億8760万 | +11.53% | 29.54 | 0.98 |
| 01/27 | 805 | 823 | 800 | 810 | +0.25% | 346,500 | 632億3407万 | +13.76% | 29.8 | 0.98 |
| 01/24 | 815 | 842 | 806 | 808 | +0.37% | 874,100 | 630億7794万 | +14.77% | 29.73 | 0.98 |
| 01/23 | 798 | 814 | 790 | 805 | 0% | 478,200 | 628億4374万 | +15.66% | 29.62 | 0.98 |
| 01/22 | 782 | 812 | 782 | 805 | +2.55% | 637,400 | 628億4374万 | +17.01% | 29.62 | 0.98 |
| 01/21 | 789 | 805 | 768 | 785 | +0.51% | 757,500 | 612億8240万 | +15.27% | 28.88 | 0.95 |
| 01/20 | 768 | 789 | 753 | 781 | +0.64% | 658,500 | 609億7013万 | +15.88% | 28.73 | 0.95 |
| 01/17 | 729 | 784 | 729 | 776 | +5.72% | 994,700 | 605億7980万 | +16.17% | 28.55 | 0.94 |
| 01/16 | 731 | 743 | 727 | 734 | +1.38% | 351,500 | 546億2446万 | +11.04% | 25.74 | 0.85 |
| 01/15 | 710 | 737 | 710 | 724 | +0.7% | 388,300 | 538億8026万 | +10.2% | 25.39 | 0.84 |
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 | |
| 2015年 3月期 | 579 1,738 12/24 | 320 960 2/3 | 12,953,400 4,317,800 12/24 | 226億4787万 | 130億8576万 | +40.76% 4/13 | -23.39% 2/3 |
| 2016年 3月期 | 782 2,345 1/6 | 259 777 8/25 | 17,829,000 5,943,000 4/13 | 319億6469万 | 105億9128万 | +37.38% 3/29 | -28.98% 1/20 |
| 2017年 3月期 | 1,400 4,200 2/15 | 477 1,431 5/2 | 12,429,600 4,143,200 5/10 | 705億120万 | 232億9095万 | +27.39% 7/26 | -11.73% 11/18 |
| 2018年 3月期 | 1,414 5/8 | 695 3/26 | 4,963,000 5/10 | 714億8194万 | 353億322万 | +10.47% 8/3 | -27.1% 2/14 |
| 2019年 3月期 | 1,367 7/25 | 500 12/25 | 7,468,400 5/14 | 694億5863万 | 254億550万 | +31.29% 5/14 | -26.77% 11/21 |
| 2020年 3月期 | 1,895 12/25 | 968 5/9 | 4,483,900 5/14 | 964億54万 | 491億8504万 | +27.95% 5/16 | -20.32% 3/13 |
| 2021年 3月期 | 2,199 1/4 | 1,002 9/8 | 4,144,000 3/4 | 1229億1134万 | 511億9638万 | +36.47% 11/30 | -18.58% 9/9 |
| 2022年 3月期 | 3,320 8/5 | 1,409 2/9 | 4,272,800 8/11 | 1966億1106万 | 834億4126万 | +30.5% 7/6 | -22.93% 1/19 |
| 2023年 3月期 | 3,055 9/9 | 1,691 4/1 | 3,642,400 5/16 | 1812億5638万 | 1002億2759万 | +15.78% 8/18 | -15.33% 2/24 |
| 2024年 3月期 | 1,890 4/18 | 524 12/13 | 3,870,800 11/13 | 1122億3208万 | 311億5589万 | +25.86% 1/9 | -24.91% 5/18 |
| 2025年 3月期 | 905 5/14 | 562 12/20 | 2,264,900 5/13 | 538億6361万 | 418億2418万 | +21.98% 8/20 | -15.3% 8/5 |
| 最新 | 779 2025/6/11 | 147,300 | 608億1400万 | -1.52% 791 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 224%（3.24倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -64%（0.36倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/06/11 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
259円（2015/08/25） - 201%（3.01倍）
779円（6/11）