株価チャート
株価
6/11
- 前日 (6/10)
- 686
- 始値
- 686
- 高値
- 687
- 安値
- 684
- 終値 ±0%
- 686
- 出来高 ±0%
- 4,700
乖離率
- 株価（5日）
移動平均値 - +0.44%
683 - 株価（25日）
移動平均値 - +0.44%
683 - 出来高（5日）
移動平均値 - -9.62%
5,200
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 | 686 | 687 | 684 | 686 | 0% | 4,700 | 86億5732万 | +0.44% | 6.41 | 0.5 |
| 06/10 | 682 | 686 | 682 | 686 | +0.88% | 4,700 | 86億5732万 | +0.44% | 6.41 | 0.5 |
| 06/09 | 685 | 685 | 680 | 680 | -0.44% | 9,400 | 85億8160万 | -0.29% | 6.35 | 0.5 |
| 06/06 | 681 | 684 | 681 | 683 | +0.29% | 4,000 | 86億1946万 | +0.15% | 6.38 | 0.5 |
| 06/05 | 678 | 682 | 678 | 681 | 0% | 3,200 | 85億9422万 | -0.15% | 6.36 | 0.5 |
| 06/04 | 678 | 681 | 678 | 681 | +0.44% | 1,800 | 85億9422万 | -0.15% | 6.36 | 0.5 |
| 06/03 | 679 | 683 | 678 | 678 | -0.15% | 6,200 | 85億5636万 | -0.59% | 6.33 | 0.5 |
| 06/02 | 678 | 679 | 678 | 679 | +0.15% | 3,700 | 85億6898万 | -0.29% | 6.34 | 0.5 |
| 05/30 | 674 | 678 | 673 | 678 | +0.44% | 5,400 | 85億5636万 | -0.44% | 6.33 | 0.5 |
| 05/29 | 680 | 682 | 674 | 675 | -0.74% | 10,500 | 85億1850万 | -0.74% | 6.3 | 0.49 |
| 05/28 | 682 | 682 | 680 | 680 | -0.29% | 7,100 | 85億8160万 | 0% | 6.35 | 0.5 |
| 05/27 | 682 | 685 | 682 | 682 | 0% | 5,800 | 86億684万 | +0.29% | 6.37 | 0.5 |
| 05/26 | 684 | 685 | 682 | 682 | -0.29% | 5,500 | 86億684万 | +0.59% | 6.37 | 0.5 |
| 05/23 | 684 | 690 | 683 | 684 | +0.15% | 5,500 | 86億3208万 | +1.03% | 6.39 | 0.5 |
| 05/22 | 684 | 690 | 683 | 683 | 0% | 4,700 | 86億1946万 | +1.04% | 6.38 | 0.5 |
| 05/21 | 696 | 699 | 683 | 683 | -0.73% | 25,000 | 86億1946万 | +1.19% | 6.38 | 0.5 |
| 05/20 | 686 | 689 | 685 | 688 | -0.15% | 3,200 | 86億8256万 | +1.93% | 6.42 | 0.5 |
| 05/19 | 686 | 689 | 685 | 689 | +0.58% | 3,500 | 86億9518万 | +2.23% | 6.43 | 0.5 |
| 05/16 | 683 | 686 | 683 | 685 | +0.29% | 4,500 | 86億4470万 | +2.09% | 6.4 | 0.5 |
| 05/15 | 689 | 692 | 683 | 683 | -0.87% | 3,800 | 86億1946万 | +1.94% | 6.38 | 0.5 |
| 05/14 | 695 | 696 | 689 | 689 | +0.44% | 11,000 | 86億9518万 | +3.3% | 6.43 | 0.5 |
| 05/13 | 698 | 698 | 682 | 686 | -2% | 28,200 | 86億5732万 | +3.16% | 6.41 | 0.5 |
| 05/12 | 680 | 715 | 679 | 700 | +2.94% | 55,800 | 88億3400万 | +5.26% | 6.54 | 0.51 |
| 05/09 | 680 | 685 | 678 | 680 | +0.29% | 13,300 | 85億8160万 | +2.41% | 6.35 | 0.5 |
| 05/08 | 680 | 680 | 677 | 678 | -0.15% | 2,600 | 85億5636万 | +1.95% | 6.33 | 0.5 |
| 05/07 | 674 | 680 | 674 | 679 | +0.74% | 4,400 | 85億6898万 | +2.11% | 6.34 | 0.5 |
| 05/02 | 680 | 681 | 674 | 674 | -0.59% | 11,300 | 85億588万 | +1.2% | 6.29 | 0.49 |
| 05/01 | 676 | 678 | 673 | 678 | +0.44% | 4,900 | 85億5636万 | +1.5% | 6.33 | 0.5 |
| 04/30 | 676 | 677 | 675 | 675 | -0.15% | 2,800 | 85億1850万 | +0.6% | 6.3 | 0.49 |
| 04/28 | 676 | 677 | 675 | 676 | +0.15% | 3,600 | 85億3112万 | +0.45% | 6.31 | 0.49 |
| 04/25 | 675 | 675 | 669 | 675 | +0.75% | 6,600 | 85億1850万 | 0% | 6.3 | 0.49 |
| 04/24 | 675 | 675 | 670 | 670 | -0.15% | 5,300 | 84億5540万 | -1.18% | 6.26 | 0.49 |
| 04/23 | 670 | 673 | 668 | 671 | +0.6% | 6,500 | 84億6802万 | -1.32% | 6.27 | 0.49 |
| 04/22 | 667 | 670 | 667 | 667 | -0.3% | 4,900 | 84億1754万 | -2.34% | 6.23 | 0.49 |
| 04/21 | 663 | 669 | 663 | 669 | +0.9% | 4,300 | 84億4278万 | -2.48% | 6.25 | 0.49 |
| 04/18 | 653 | 665 | 653 | 663 | +1.53% | 8,500 | 83億6706万 | -3.63% | 6.19 | 0.48 |
| 04/17 | 651 | 656 | 650 | 653 | +0.46% | 7,500 | 82億4086万 | -5.5% | 6.1 | 0.48 |
| 04/16 | 658 | 690 | 645 | 650 | -1.52% | 68,900 | 82億300万 | -6.47% | 6.07 | 0.48 |
| 04/15 | 663 | 665 | 656 | 660 | -0.45% | 10,600 | 83億2920万 | -5.44% | 6.16 | 0.48 |
| 04/14 | 673 | 673 | 663 | 663 | 0% | 10,700 | 83億6706万 | -5.42% | 6.19 | 0.48 |
| 04/11 | 662 | 664 | 658 | 663 | 0% | 8,700 | 83億6706万 | -5.82% | 6.19 | 0.48 |
| 04/10 | 647 | 670 | 646 | 663 | +4.08% | 21,900 | 83億6706万 | -6.22% | 6.19 | 0.48 |
| 04/09 | 646 | 646 | 635 | 637 | -0.78% | 17,400 | 80億3894万 | -10.28% | 5.95 | 0.47 |
| 04/08 | 635 | 646 | 633 | 642 | +6.12% | 24,900 | 81億204万 | -10.08% | 6 | 0.47 |
| 04/07 | 642 | 642 | 600 | 605 | -5.76% | 52,800 | 76億3510万 | -15.74% | 5.65 | 0.44 |
| 04/04 | 685 | 710 | 630 | 642 | -6.28% | 407,200 | 81億204万 | -11.2% | 6 | 0.47 |
| 04/03 | 686 | 687 | 683 | 685 | -0.44% | 18,800 | 86億4470万 | -5.65% | 6.4 | 0.5 |
| 04/02 | 690 | 692 | 688 | 688 | -0.29% | 12,600 | 86億8256万 | -5.49% | 6.42 | 0.5 |
| 04/01 | 695 | 696 | 690 | 690 | -0.72% | 16,100 | 87億780万 | -5.48% | 6.44 | 0.5 |
| 03/31 | 699 | 699 | 692 | 695 | -0.14% | 18,500 | 87億7090万 | -4.92% | 11.57 | 0.51 |
| 03/28 | 680 | 699 | 679 | 696 | -4.79% | 85,600 | 87億8352万 | -5.05% | 11.59 | 0.51 |
| 03/27 | 731 | 735 | 730 | 731 | -0.41% | 150,900 | 92億2522万 | -0.41% | 12.17 | 0.53 |
| 03/26 | 734 | 734 | 731 | 734 | +0.14% | 40,500 | 92億6308万 | 0% | 12.22 | 0.54 |
| 03/25 | 735 | 735 | 731 | 733 | -0.27% | 36,800 | 92億5046万 | 0% | 12.2 | 0.54 |
| 03/24 | 733 | 735 | 732 | 735 | +0.27% | 36,600 | 92億7570万 | +0.27% | 12.24 | 0.54 |
| 03/21 | 735 | 738 | 733 | 733 | -0.27% | 22,100 | 92億5046万 | 0% | 12.2 | 0.54 |
| 03/19 | 736 | 737 | 733 | 735 | -0.41% | 22,900 | 92億7570万 | +0.41% | 12.24 | 0.54 |
| 03/18 | 735 | 739 | 735 | 738 | +0.41% | 11,500 | 93億1356万 | +0.82% | 12.29 | 0.54 |
| 03/17 | 735 | 739 | 735 | 735 | -0.27% | 20,100 | 92億7570万 | +0.41% | 12.24 | 0.54 |
| 03/14 | 736 | 737 | 733 | 737 | +0.14% | 9,500 | 93億94万 | +0.82% | 12.27 | 0.54 |
| 03/13 | 738 | 739 | 736 | 736 | -0.41% | 13,000 | 92億8832万 | +0.82% | 12.25 | 0.54 |
| 03/12 | 738 | 739 | 735 | 739 | -0.14% | 14,000 | 93億2618万 | +1.37% | 12.3 | 0.54 |
| 03/11 | 738 | 740 | 731 | 740 | -0.27% | 14,200 | 93億3880万 | +1.65% | 12.32 | 0.54 |
| 03/10 | 737 | 742 | 735 | 742 | +0.82% | 20,600 | 93億6404万 | +2.06% | 12.35 | 0.54 |
| 03/07 | 738 | 739 | 735 | 736 | -0.27% | 10,700 | 92億8832万 | +1.38% | 12.25 | 0.54 |
| 03/06 | 737 | 738 | 735 | 738 | +0.68% | 7,700 | 93億1356万 | +1.79% | 12.29 | 0.54 |
| 03/05 | 732 | 736 | 731 | 733 | +0.27% | 8,100 | 92億5046万 | +1.24% | 12.2 | 0.54 |
| 03/04 | 734 | 736 | 731 | 731 | -0.54% | 7,800 | 92億2522万 | +0.97% | 12.17 | 0.53 |
| 03/03 | 734 | 735 | 730 | 735 | +0.68% | 14,000 | 92億7570万 | +1.66% | 12.24 | 0.54 |
| 02/28 | 730 | 733 | 726 | 730 | -0.41% | 10,200 | 92億1260万 | +0.97% | 12.16 | 0.53 |
| 02/27 | 732 | 733 | 724 | 733 | +0.14% | 10,800 | 92億5046万 | +1.52% | 12.2 | 0.54 |
| 02/26 | 727 | 732 | 725 | 732 | +0.41% | 6,600 | 92億3784万 | +1.53% | 12.19 | 0.54 |
| 02/25 | 727 | 730 | 726 | 729 | 0% | 7,100 | 91億9998万 | +1.11% | 12.14 | 0.53 |
| 02/21 | 726 | 729 | 726 | 729 | +0.41% | 3,800 | 91億9998万 | +1.25% | 12.14 | 0.53 |
| 02/20 | 730 | 730 | 725 | 726 | -0.55% | 4,800 | 91億6212万 | +0.83% | 12.09 | 0.53 |
| 02/19 | 729 | 730 | 726 | 730 | +0.27% | 4,700 | 92億1260万 | +1.39% | 12.16 | 0.53 |
| 02/18 | 723 | 728 | 723 | 728 | +0.69% | 3,600 | 91億8736万 | +1.11% | 12.12 | 0.53 |
| 02/17 | 725 | 728 | 723 | 723 | -0.14% | 5,200 | 91億2426万 | +0.42% | 12.04 | 0.53 |
| 02/14 | 725 | 725 | 722 | 724 | 0% | 4,000 | 91億3688万 | +0.56% | 12.06 | 0.53 |
| 02/13 | 728 | 728 | 724 | 724 | -0.55% | 5,200 | 91億3688万 | +0.56% | 12.06 | 0.53 |
| 02/12 | 728 | 728 | 725 | 728 | 0% | 5,300 | 91億8736万 | +0.97% | 12.12 | 0.53 |
| 02/10 | 728 | 728 | 721 | 728 | 0% | 8,800 | 91億8736万 | +0.97% | 12.12 | 0.53 |
| 02/07 | 715 | 728 | 715 | 728 | +1.53% | 8,600 | 91億8736万 | +0.97% | 12.12 | 0.53 |
| 02/06 | 710 | 720 | 710 | 717 | +1.56% | 10,100 | 90億4854万 | -0.55% | 11.94 | 0.52 |
| 02/05 | 722 | 735 | 704 | 706 | -2.22% | 55,300 | 89億972万 | -2.08% | 11.76 | 0.52 |
| 02/04 | 720 | 723 | 716 | 722 | +0.56% | 14,100 | 91億1164万 | 0% | 12.02 | 0.53 |
| 02/03 | 716 | 718 | 715 | 718 | +0.56% | 5,300 | 90億6116万 | -0.55% | 11.96 | 0.53 |
| 01/31 | 708 | 714 | 708 | 714 | +2% | 12,000 | 90億1068万 | -1.11% | 11.89 | 0.52 |
| 01/30 | 719 | 719 | 700 | 700 | -2.37% | 83,300 | 88億3400万 | -3.18% | 11.66 | 0.51 |
| 01/29 | 722 | 722 | 717 | 717 | -0.42% | 10,900 | 90億4854万 | -0.83% | 11.94 | 0.52 |
| 01/28 | 723 | 724 | 720 | 720 | -0.14% | 8,200 | 90億8640万 | -0.41% | 11.99 | 0.53 |
| 01/27 | 723 | 723 | 721 | 721 | +0.28% | 8,600 | 90億9902万 | -0.28% | 12.01 | 0.53 |
| 01/24 | 720 | 723 | 718 | 719 | 0% | 7,500 | 90億7378万 | -0.55% | 11.97 | 0.53 |
| 01/23 | 716 | 720 | 716 | 719 | +0.14% | 5,200 | 90億7378万 | -0.55% | 11.97 | 0.53 |
| 01/22 | 715 | 720 | 715 | 718 | +0.42% | 6,100 | 90億6116万 | -0.69% | 11.96 | 0.53 |
| 01/21 | 715 | 716 | 713 | 715 | +0.42% | 4,800 | 90億2330万 | -0.97% | 11.91 | 0.52 |
| 01/20 | 716 | 727 | 712 | 712 | +0.14% | 11,800 | 89億8544万 | -1.39% | 11.86 | 0.52 |
| 01/17 | 720 | 722 | 711 | 711 | -1.52% | 13,500 | 89億7282万 | -1.52% | 11.84 | 0.52 |
| 01/16 | 724 | 724 | 718 | 722 | -0.82% | 13,800 | 91億1164万 | 0% | 12.02 | 0.53 |
| 01/15 | 738 | 738 | 728 | 728 | -0.41% | 6,300 | 91億8736万 | +0.83% | 12.12 | 0.53 |
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 | |
| 2014年 3月期 | 1,266 4/9 | 579 2/4 | 4,698,400 4/9 | 133億5630万 | 73億698万 | +9.46% 7/3 | -22.25% 6/7 |
| 2015年 3月期 | 813 7/7 | 601 12/16 | 376,700 7/17 | 102億6006万 | 75億8462万 | +12.5% 6/13 | -7.05% 11/28 |
| 2016年 3月期 | 706 4/10 | 402 2/12 | 337,700 3/28 | 89億972万 | 50億7324万 | +11.87% 3/4 | -14.95% 1/21 |
| 2017年 3月期 | 715 3/3 3/2 他3件 | 450 5/20 5/19 | 172,800 3/28 | 90億2330万 | 56億7900万 | +15.85% 11/24 | -9.88% 4/6 |
| 2018年 3月期 | 1,122 1/4 | 603 4/17 | 1,935,100 9/29 | 141億5964万 | 76億986万 | +36.22% 9/29 | -19.5% 2/6 |
| 2019年 3月期 | 1,482 6/25 | 700 12/25 | 451,600 5/2 | 187億284万 | 88億3400万 | +27.48% 5/9 | -16.22% 12/25 |
| 2020年 3月期 | 829 4/2 | 531 3/13 | 567,800 10/16 | 104億6198万 | 67億122万 | +9.15% 3/27 | -20.09% 3/13 |
| 2021年 3月期 | 891 2/5 | 511 4/6 | 125,200 3/29 | 112億4442万 | 64億4882万 | +11.89% 1/25 | -8.77% 4/8 |
| 2022年 3月期 | 840 3/11 | 704 5/21 | 154,100 5/24 | 106億80万 | 88億8448万 | +5.65% 3/4 | -5.85% 4/7 |
| 2023年 3月期 | 790 1/27 | 682 9/14 | 511,400 1/27 | 99億6980万 | 86億684万 | +5.22% 3/1 | -6.56% 4/6 |
| 2024年 3月期 | 802 3/26 | 701 4/12 | 189,000 3/27 | 101億2124万 | 88億4662万 | +3.95% 3/21 | -5.47% 4/3 |
| 2025年 3月期 | 792 6/14 | 658 8/6 | 150,900 3/27 | 99億9504万 | 83億396万 | +3.06% 10/2 | -15.7% 4/7 |
| 最新 | 686 2025/6/11 | 4,700 | 86億5732万 | +0.44% 683 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/06/11 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
402円（2016/02/12） - 71%（1.71倍）
686円（6/11）