株価チャート
株価
6/6
- 前日 (6/5)
- 1,039
- 始値
- 1,043
- 高値
- 1,065
- 安値
- 1,043
- 終値 +1.64%
- 1,056
- 出来高 +337.14%
- 15,300
乖離率
- 株価（5日）
移動平均値 - +1.34%
1,042 - 株価（25日）
移動平均値 - +0.57%
1,050 - 出来高（5日）
移動平均値 - +123.03%
6,860
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 | 1,043 | 1,065 | 1,043 | 1,056 | +1.64% | 15,300 | 60億2289万 | +0.57% | 12.29 | 0.63 |
| 06/05 | 1,032 | 1,043 | 1,032 | 1,039 | -0.1% | 3,500 | 59億2593万 | -1.05% | 12.09 | 0.62 |
| 06/04 | 1,030 | 1,042 | 1,030 | 1,040 | +0.19% | 1,800 | 59億3164万 | -0.95% | 12.1 | 0.62 |
| 06/03 | 1,038 | 1,040 | 1,027 | 1,038 | +0.29% | 4,300 | 59億2023万 | -1.05% | 12.08 | 0.62 |
| 06/02 | 1,022 | 1,040 | 1,015 | 1,035 | -0.38% | 9,400 | 59億312万 | -1.24% | 12.04 | 0.62 |
| 05/30 | 1,036 | 1,039 | 1,035 | 1,039 | +0.29% | 700 | 59億2593万 | -0.76% | 12.09 | 0.62 |
| 05/29 | 1,045 | 1,045 | 1,030 | 1,036 | -1.15% | 6,600 | 59億882万 | -0.96% | 12.05 | 0.62 |
| 05/28 | 1,047 | 1,053 | 1,033 | 1,048 | +0.48% | 6,800 | 59億7726万 | +0.29% | 12.19 | 0.63 |
| 05/27 | 1,015 | 1,055 | 1,015 | 1,043 | +0.29% | 11,800 | 59億4875万 | 0% | 12.13 | 0.62 |
| 05/26 | 1,029 | 1,047 | 1,029 | 1,040 | +1.27% | 10,800 | 59億3164万 | -0.19% | 12.1 | 0.62 |
| 05/23 | 1,038 | 1,038 | 1,020 | 1,027 | -0.96% | 2,600 | 58億5749万 | -1.34% | 11.95 | 0.61 |
| 05/22 | 1,013 | 1,037 | 1,010 | 1,037 | +0.48% | 18,900 | 59億1452万 | -0.38% | 12.06 | 0.62 |
| 05/21 | 1,031 | 1,032 | 1,022 | 1,032 | -0.48% | 5,800 | 58億8601万 | -0.86% | 12.01 | 0.62 |
| 05/20 | 1,040 | 1,040 | 1,035 | 1,037 | +0.78% | 900 | 59億1452万 | -0.38% | 12.06 | 0.62 |
| 05/19 | 1,023 | 1,043 | 1,023 | 1,029 | -0.68% | 5,300 | 58億6890万 | -1.06% | 11.97 | 0.61 |
| 05/16 | 1,021 | 1,041 | 1,011 | 1,036 | -0.1% | 25,100 | 59億882万 | -0.19% | 12.05 | 0.62 |
| 05/15 | 1,012 | 1,080 | 995 | 1,037 | -5.9% | 359,900 | 59億1452万 | 0% | 12.06 | 0.62 |
| 05/14 | 1,105 | 1,106 | 1,091 | 1,102 | -0.72% | 16,900 | 62億8525万 | +6.37% | 12.82 | 0.66 |
| 05/13 | 1,099 | 1,110 | 1,086 | 1,110 | +1.19% | 6,800 | 63億3088万 | +7.25% | 12.91 | 0.66 |
| 05/12 | 1,105 | 1,125 | 1,070 | 1,097 | -1.08% | 9,000 | 62億5673万 | +6.09% | 12.76 | 0.66 |
| 05/09 | 1,051 | 1,109 | 1,051 | 1,109 | +5.52% | 28,800 | 63億2518万 | +7.05% | 12.9 | 0.66 |
| 05/08 | 1,059 | 1,059 | 1,044 | 1,051 | 0% | 3,500 | 59億9437万 | +1.45% | 12.23 | 0.63 |
| 05/07 | 1,045 | 1,056 | 1,039 | 1,051 | +0.77% | 9,800 | 59億9437万 | +1.15% | 12.23 | 0.63 |
| 05/02 | 1,043 | 1,043 | 1,038 | 1,043 | 0% | 1,500 | 59億4875万 | 0% | 12.13 | 0.62 |
| 05/01 | 1,030 | 1,044 | 1,030 | 1,043 | +0.1% | 700 | 59億4875万 | -0.48% | 12.13 | 0.62 |
| 04/30 | 1,036 | 1,045 | 1,036 | 1,042 | +0.58% | 2,500 | 59億4304万 | -1.04% | 12.12 | 0.62 |
| 04/28 | 1,028 | 1,036 | 1,024 | 1,036 | +1.27% | 7,800 | 59億882万 | -2.08% | 12.05 | 0.62 |
| 04/25 | 1,013 | 1,024 | 1,013 | 1,023 | +0.69% | 7,300 | 58億3468万 | -3.85% | 11.9 | 0.61 |
| 04/24 | 1,011 | 1,031 | 1,010 | 1,016 | +0.69% | 2,400 | 57億9475万 | -4.96% | 11.82 | 0.61 |
| 04/23 | 1,014 | 1,022 | 1,006 | 1,009 | +0.4% | 2,500 | 57億5483万 | -6.23% | 11.74 | 0.6 |
| 04/22 | 1,000 | 1,014 | 1,000 | 1,005 | -0.5% | 4,500 | 57億3201万 | -7.12% | 11.69 | 0.6 |
| 04/21 | 1,005 | 1,012 | 1,003 | 1,010 | -0.39% | 3,000 | 57億6053万 | -7.25% | 11.75 | 0.6 |
| 04/18 | 1,021 | 1,021 | 1,005 | 1,014 | +0.2% | 8,700 | 57億8334万 | -7.4% | 11.8 | 0.61 |
| 04/17 | 1,018 | 1,022 | 1,000 | 1,012 | +0.1% | 10,100 | 57億7194万 | -8.08% | 11.77 | 0.6 |
| 04/16 | 1,026 | 1,026 | 1,011 | 1,011 | -2.13% | 4,500 | 57億6623万 | -8.59% | 11.76 | 0.6 |
| 04/15 | 1,056 | 1,056 | 998 | 1,033 | -1.15% | 3,100 | 58億9171万 | -7.1% | 12.02 | 0.62 |
| 04/14 | 1,022 | 1,054 | 1,022 | 1,045 | +2.75% | 4,500 | 59億6015万 | -6.36% | 12.16 | 0.62 |
| 04/11 | 1,010 | 1,017 | 989 | 1,017 | -0.2% | 11,900 | 58億45万 | -9.2% | 11.83 | 0.61 |
| 04/10 | 1,031 | 1,048 | 1,014 | 1,019 | +2.93% | 12,400 | 58億1186万 | -9.42% | 11.85 | 0.61 |
| 04/09 | 994 | 1,060 | 984 | 990 | -1.88% | 24,600 | 56億4646万 | -12.47% | 11.52 | 0.59 |
| 04/08 | 998 | 1,040 | 998 | 1,009 | +1.1% | 37,800 | 57億5483万 | -11.34% | 11.74 | 0.6 |
| 04/07 | 997 | 1,021 | 949 | 998 | -7.08% | 59,000 | 56億9209万 | -12.61% | 11.61 | 0.6 |
| 04/04 | 1,080 | 1,080 | 1,015 | 1,074 | -2.81% | 35,400 | 61億2555万 | -6.28% | 12.49 | 0.64 |
| 04/03 | 1,110 | 1,119 | 1,096 | 1,105 | -1.69% | 14,500 | 63億236万 | -3.75% | 12.86 | 0.66 |
| 04/02 | 1,128 | 1,128 | 1,110 | 1,124 | -0.44% | 4,000 | 64億1073万 | -2.09% | 13.08 | 0.67 |
| 04/01 | 1,120 | 1,129 | 1,119 | 1,129 | +0.71% | 3,700 | 64億3925万 | -1.57% | 13.13 | 0.67 |
| 03/31 | 1,133 | 1,138 | 1,110 | 1,121 | -2.1% | 5,200 | 63億9362万 | -2.18% | - | 0.67 |
| 03/28 | 1,155 | 1,160 | 1,145 | 1,145 | -1.46% | 2,500 | 65億3050万 | 0% | - | 0.68 |
| 03/27 | 1,161 | 1,172 | 1,161 | 1,162 | -1.02% | 3,700 | 66億2746万 | +1.57% | - | 0.69 |
| 03/26 | 1,169 | 1,183 | 1,169 | 1,174 | +0.34% | 9,900 | 66億9590万 | +2.89% | - | 0.7 |
| 03/25 | 1,173 | 1,173 | 1,166 | 1,170 | -0.43% | 2,400 | 66億7309万 | +2.99% | - | 0.7 |
| 03/24 | 1,166 | 1,185 | 1,166 | 1,175 | +0.43% | 9,800 | 67億161万 | +3.89% | - | 0.7 |
| 03/21 | 1,173 | 1,173 | 1,165 | 1,170 | +0.17% | 7,300 | 66億7309万 | +3.91% | - | 0.7 |
| 03/19 | 1,168 | 1,169 | 1,168 | 1,168 | -0.26% | 1,500 | 66億6168万 | +4.47% | - | 0.7 |
| 03/18 | 1,178 | 1,178 | 1,170 | 1,171 | -0.09% | 4,300 | 66億7879万 | +5.5% | - | 0.7 |
| 03/17 | 1,168 | 1,175 | 1,161 | 1,172 | +0.6% | 7,800 | 66億8450万 | +6.45% | - | 0.7 |
| 03/14 | 1,151 | 1,165 | 1,151 | 1,165 | +0.43% | 2,300 | 66億4457万 | +6.68% | - | 0.7 |
| 03/13 | 1,164 | 1,169 | 1,153 | 1,160 | +1.22% | 3,100 | 66億1606万 | +7.11% | - | 0.69 |
| 03/12 | 1,166 | 1,166 | 1,142 | 1,146 | -1.72% | 6,900 | 65億3621万 | +6.7% | - | 0.68 |
| 03/11 | 1,136 | 1,171 | 1,124 | 1,166 | +2.64% | 11,200 | 66億5028万 | +9.38% | - | 0.7 |
| 03/10 | 1,132 | 1,150 | 1,122 | 1,136 | +0.09% | 9,900 | 64億7917万 | +7.37% | - | 0.68 |
| 03/07 | 1,144 | 1,156 | 1,133 | 1,135 | -0.79% | 3,600 | 64億7347万 | +8.1% | - | 0.68 |
| 03/06 | 1,153 | 1,158 | 1,128 | 1,144 | -0.95% | 5,200 | 65億2480万 | +9.68% | - | 0.68 |
| 03/05 | 1,167 | 1,176 | 1,144 | 1,155 | -1.7% | 8,600 | 65億8754万 | +11.49% | - | 0.69 |
| 03/04 | 1,100 | 1,182 | 1,095 | 1,175 | +5.67% | 38,400 | 67億161万 | +14.3% | - | 0.7 |
| 03/03 | 1,106 | 1,112 | 1,099 | 1,112 | +0.54% | 4,200 | 63億4229万 | +9.13% | - | 0.66 |
| 02/28 | 1,101 | 1,107 | 1,087 | 1,106 | 0% | 9,600 | 63億807万 | +9.18% | - | 0.66 |
| 02/27 | 1,104 | 1,113 | 1,095 | 1,106 | -0.63% | 7,000 | 63億807万 | +9.72% | - | 0.66 |
| 02/26 | 1,102 | 1,117 | 1,087 | 1,113 | +1% | 10,200 | 63億4799万 | +11.08% | - | 0.66 |
| 02/25 | 1,102 | 1,106 | 1,075 | 1,102 | 0% | 10,200 | 62億8525万 | +10.64% | - | 0.66 |
| 02/21 | 1,076 | 1,113 | 1,076 | 1,102 | +1.1% | 14,000 | 62億8525万 | +11.31% | - | 0.66 |
| 02/20 | 1,126 | 1,127 | 1,068 | 1,090 | -2.59% | 16,500 | 62億1681万 | +10.77% | - | 0.65 |
| 02/19 | 1,090 | 1,122 | 1,086 | 1,119 | +3.23% | 22,900 | 63億8221万 | +14.42% | - | 0.67 |
| 02/18 | 1,069 | 1,085 | 1,060 | 1,084 | +1.59% | 15,800 | 61億8259万 | +11.64% | - | 0.65 |
| 02/17 | 1,057 | 1,069 | 1,050 | 1,067 | +2.2% | 16,900 | 60億8563万 | +10.57% | - | 0.64 |
| 02/14 | 1,047 | 1,047 | 1,013 | 1,044 | 0% | 30,800 | 59億5445万 | +8.64% | - | 0.62 |
| 02/13 | 1,050 | 1,062 | 1,020 | 1,044 | +7.63% | 84,800 | 59億5445万 | +8.98% | - | 0.62 |
| 02/12 | 977 | 982 | 962 | 970 | -0.31% | 10,400 | 55億3239万 | +1.57% | - | 0.58 |
| 02/10 | 958 | 980 | 958 | 973 | +2.96% | 15,600 | 55億4950万 | +1.78% | - | 0.58 |
| 02/07 | 933 | 954 | 932 | 945 | +0.96% | 17,300 | 53億8980万 | -1.25% | - | 0.56 |
| 02/06 | 938 | 944 | 936 | 936 | -0.21% | 2,500 | 53億3847万 | -2.4% | - | 0.56 |
| 02/05 | 947 | 950 | 932 | 938 | -1.05% | 9,200 | 53億4988万 | -2.39% | - | 0.56 |
| 02/04 | 942 | 949 | 931 | 948 | +0.74% | 4,400 | 54億691万 | -1.56% | - | 0.57 |
| 02/03 | 953 | 953 | 940 | 941 | -1.26% | 2,500 | 53億6699万 | -2.39% | - | 0.56 |
| 01/31 | 953 | 953 | 953 | 953 | 0% | 1,200 | 54億3543万 | -1.35% | - | 0.57 |
| 01/30 | 956 | 956 | 949 | 953 | -0.63% | 6,300 | 54億3543万 | -1.55% | - | 0.57 |
| 01/29 | 963 | 969 | 957 | 959 | -0.52% | 3,900 | 54億6965万 | -1.03% | - | 0.57 |
| 01/28 | 951 | 964 | 950 | 964 | +1.15% | 12,300 | 54億9817万 | -0.62% | - | 0.58 |
| 01/27 | 950 | 961 | 947 | 953 | -0.94% | 8,900 | 54億3543万 | -1.85% | - | 0.57 |
| 01/24 | 962 | 971 | 958 | 962 | 0% | 2,800 | 54億8676万 | -1.03% | - | 0.57 |
| 01/23 | 966 | 980 | 960 | 962 | -0.41% | 4,600 | 54億8676万 | -1.13% | - | 0.57 |
| 01/22 | 970 | 970 | 965 | 966 | -0.41% | 4,300 | 55億958万 | -0.72% | - | 0.58 |
| 01/21 | 958 | 970 | 957 | 970 | +1.15% | 4,700 | 55億3239万 | -0.31% | - | 0.58 |
| 01/20 | 945 | 959 | 943 | 959 | +1.48% | 6,800 | 54億6965万 | -1.44% | - | 0.57 |
| 01/17 | 950 | 950 | 942 | 945 | +0.21% | 5,100 | 53億8980万 | -2.78% | - | 0.56 |
| 01/16 | 945 | 950 | 938 | 943 | +0.21% | 3,000 | 53億7840万 | -3.08% | - | 0.56 |
| 01/15 | 956 | 956 | 941 | 941 | -0.74% | 3,300 | 53億6699万 | -3.29% | - | 0.56 |
| 01/14 | 954 | 955 | 940 | 948 | -0.52% | 4,400 | 54億691万 | -2.67% | - | 0.57 |
| 01/10 | 966 | 966 | 950 | 953 | -0.94% | 1,100 | 54億3543万 | -2.36% | - | 0.57 |
| 01/09 | 965 | 965 | 961 | 962 | -0.52% | 2,600 | 54億8676万 | -1.54% | - | 0.57 |
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 | |
| 2007年 3月期 | 443 5/12 | 252 11/22 | 662,000 5/12 | - | - | +10.34% 8/9 | -23.38% 6/9 |
| 2008年 3月期 | 316 7/17 | 175 3/13 1/17 | 86,000 8/13 | - | - | +7.87% 4/15 | -22.08% 1/17 |
| 2009年 3月期 | 205 4/15 | 95 10/10 | 18,000 10/10 | - | - | +14.62% 5/15 | -30.37% 10/10 |
| 2010年 3月期 | 165 8/27 | 106 5/8 5/7 | 54,000 9/30 | - | - | +27.21% 6/15 | -13.97% 12/10 |
| 2011年 3月期 | 183 6/21 | 106 3/14 | 38,000 5/14 | 10億4374万 | 6億457万 | +14.39% 6/21 | -16.59% 3/17 |
| 2012年 3月期 | 179 3/9 | 101 9/26 9/22 他2件 | 88,000 4/18 | 10億2092万 | 5億7605万 | +20.41% 2/17 | -14.68% 4/9 |
| 2013年 3月期 | 218 3/11 | 121 6/12 6/1 | 157,000 3/11 | 12億4336万 | 6億9012万 | +36.52% 4/22 | -14.03% 5/23 |
| 2014年 3月期 | 427 9/10 | 190 4/10 | 174,000 9/10 | 24億3539万 | 10億8366万 | +31.56% 9/10 | -17.64% 6/7 |
| 2015年 3月期 | 470 3/13 | 270 4/11 4/1 | 357,000 2/12 | 26億8064万 | 15億3994万 | +16.16% 11/19 | -7.48% 8/26 |
| 2016年 3月期 | 485 6/24 | 298 2/12 | 81,000 2/4 | 27億6619万 | 16億9964万 | +14.24% 5/9 | -14.73% 8/24 |
| 2017年 3月期 | 1,048 2,096 3/8 | 295 4/13 4/12 他3件 | 172,000 8/29 | 59億7726万 | 16億8253万 | +32.2% 8/29 | -11.66% 4/6 |
| 2018年 3月期 | 946 1,892 4/3 | 628 1,256 2/6 | 86,400 43,200 2/27 | 53億9551万 | 35億8179万 | +19.24% 4/5 | -11.82% 8/14 |
| 2019年 3月期 | 985 1,969 4/6 | 610 1,220 12/25 | 132,600 66,300 5/31 | 56億1509万 | 34億7913万 | +11.85% 5/31 | -9.14% 12/25 |
| 2020年 3月期 | 2,250 4,500 1/17 | 552 1,103 3/19 | 1,439,800 719,900 11/13 | 128億3287万 | 31億4548万 | +59.14% 11/28 | -44.93% 3/13 |
| 2021年 3月期 | 1,097 5/27 | 512 4/6 | 2,449,200 9/8 | 62億5673万 | 29億2019万 | +36.02% 5/11 | -18.04% 7/31 |
| 2022年 3月期 | 1,930 3/18 | 622 5/13 | 2,389,800 11/17 | 110億775万 | 35億4757万 | +63.7% 3/17 | -15.79% 12/20 |
| 2023年 3月期 | 1,688 4/6 | 808 12/28 | 1,330,100 4/6 | 96億2750万 | 46億842万 | +16.23% 7/21 | -30.86% 5/17 |
| 2024年 3月期 | 959 7/21 7/20 | 807 12/25 | 64,700 6/21 | 54億6965万 | 46億272万 | +7.06% 7/20 | -5.86% 5/30 |
| 2025年 3月期 | 1,185 3/24 | 809 8/5 | 84,800 2/13 | 67億5864万 | 46億1413万 | +14.47% 2/19 | -18.09% 8/5 |
| 最新 | 1,056 2025/6/6 | 15,300 | 60億2289万 | +0.57% 1,050 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -61%（0.39倍）
- 1996/12/30 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/25 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/25
- -40%（0.6倍）
- 1999/12/29 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/26 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 149%（2.49倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/27
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/29
- 0%（1倍）
- 2011/12/27 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/27
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 100%（2倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 152%（2.52倍）
- 2020/12/30 vs 2019/12/30
- -60%（0.4倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/06 vs 2024/12/30
- 7%（1.07倍）
- 過去安値
85円（2002/05/15） - 1142%（12.42倍）
1,056円（6/6）