株価チャート
株価
6/6
- 前日 (6/5)
- 1,370
- 始値
- 1,376
- 高値
- 1,386
- 安値
- 1,371
- 終値 +0.15%
- 1,372
- 出来高 -62.5%
- 8,700
乖離率
- 株価（5日）
移動平均値 - +1.33%
1,354 - 株価（25日）
移動平均値 - +1.03%
1,358 - 出来高（5日）
移動平均値 - -46.16%
16,160
2025/01/09～2025/06/06
- 20
- 50
- 100
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 | 1,376 | 1,386 | 1,371 | 1,372 | +0.15% | 8,700 | 164億6400万 | +1.03% | 8.84 | 0.82 |
| 06/05 | 1,370 | 1,386 | 1,370 | 1,370 | +0.96% | 23,200 | 164億4000万 | +0.81% | 8.82 | 0.82 |
| 06/04 | 1,339 | 1,365 | 1,339 | 1,357 | +1.65% | 16,000 | 162億8400万 | -0.15% | 8.74 | 0.81 |
| 06/03 | 1,336 | 1,336 | 1,320 | 1,335 | -0.07% | 14,400 | 160億2000万 | -1.91% | 8.6 | 0.8 |
| 06/02 | 1,330 | 1,336 | 1,323 | 1,336 | -0.22% | 18,500 | 160億3200万 | -1.98% | 8.6 | 0.8 |
| 05/30 | 1,342 | 1,347 | 1,338 | 1,339 | -1.11% | 6,600 | 160億6800万 | -1.98% | 8.62 | 0.8 |
| 05/29 | 1,356 | 1,356 | 1,338 | 1,354 | +0.52% | 12,100 | 162億4800万 | -1.02% | 8.72 | 0.81 |
| 05/28 | 1,338 | 1,354 | 1,336 | 1,347 | +1.28% | 15,600 | 161億6400万 | -1.68% | 8.67 | 0.81 |
| 05/27 | 1,318 | 1,337 | 1,318 | 1,330 | +0.99% | 5,200 | 159億6000万 | -3.06% | 8.56 | 0.8 |
| 05/26 | 1,332 | 1,332 | 1,316 | 1,317 | 0% | 4,400 | 158億400万 | -4.08% | 8.48 | 0.79 |
| 05/23 | 1,319 | 1,326 | 1,317 | 1,317 | +0.08% | 5,800 | 158億400万 | -4.22% | 8.48 | 0.79 |
| 05/22 | 1,322 | 1,330 | 1,316 | 1,316 | -1.28% | 7,900 | 157億9200万 | -4.43% | 8.47 | 0.79 |
| 05/21 | 1,333 | 1,339 | 1,318 | 1,333 | +1.06% | 14,600 | 159億9600万 | -3.34% | 8.58 | 0.8 |
| 05/20 | 1,327 | 1,336 | 1,319 | 1,319 | -0.6% | 14,700 | 158億2800万 | -4.42% | 8.49 | 0.79 |
| 05/19 | 1,316 | 1,327 | 1,308 | 1,327 | +0.61% | 14,100 | 159億2400万 | -3.98% | 8.55 | 0.8 |
| 05/16 | 1,358 | 1,367 | 1,316 | 1,319 | -4.97% | 42,500 | 158億2800万 | -4.49% | 8.49 | 0.79 |
| 05/15 | 1,388 | 1,400 | 1,387 | 1,388 | 0% | 12,300 | 166億5600万 | +0.51% | 8.94 | 0.83 |
| 05/14 | 1,400 | 1,410 | 1,381 | 1,388 | -1.49% | 11,600 | 166億5600万 | +0.8% | 8.94 | 0.83 |
| 05/13 | 1,425 | 1,469 | 1,398 | 1,409 | -1.4% | 55,100 | 169億800万 | +2.62% | 9.07 | 0.84 |
| 05/12 | 1,399 | 1,429 | 1,397 | 1,429 | +1.71% | 7,700 | 171億4800万 | +4.23% | 9.2 | 0.86 |
| 05/09 | 1,388 | 1,408 | 1,388 | 1,405 | +1.44% | 10,400 | 168億6000万 | +2.63% | 9.05 | 0.84 |
| 05/08 | 1,386 | 1,386 | 1,376 | 1,385 | +0.07% | 7,000 | 166億2000万 | +1.32% | 8.92 | 0.83 |
| 05/07 | 1,386 | 1,387 | 1,375 | 1,384 | 0% | 11,600 | 166億800万 | +1.24% | 8.91 | 0.83 |
| 05/02 | 1,385 | 1,391 | 1,375 | 1,384 | -0.14% | 8,800 | 166億800万 | +1.17% | 8.91 | 0.83 |
| 05/01 | 1,390 | 1,436 | 1,352 | 1,386 | -0.22% | 53,800 | 166億3200万 | +1.24% | 8.93 | 0.83 |
| 04/30 | 1,400 | 1,400 | 1,380 | 1,389 | +0.87% | 13,000 | 166億6800万 | +1.39% | 8.94 | 0.83 |
| 04/28 | 1,397 | 1,407 | 1,377 | 1,377 | -1.64% | 12,700 | 165億2400万 | +0.51% | 8.87 | 0.83 |
| 04/25 | 1,394 | 1,418 | 1,386 | 1,400 | -0.14% | 18,000 | 168億 | +2.19% | 9.02 | 0.84 |
| 04/24 | 1,407 | 1,415 | 1,358 | 1,402 | -0.36% | 15,100 | 168億2400万 | +2.34% | 9.03 | 0.84 |
| 04/23 | 1,400 | 1,419 | 1,400 | 1,407 | +0.86% | 12,400 | 168億8400万 | +2.7% | 9.06 | 0.84 |
| 04/22 | 1,394 | 1,410 | 1,391 | 1,395 | +0.22% | 10,900 | 167億4000万 | +1.9% | 8.98 | 0.84 |
| 04/21 | 1,398 | 1,412 | 1,391 | 1,392 | -0.43% | 7,200 | 167億400万 | +1.68% | 8.96 | 0.83 |
| 04/18 | 1,365 | 1,400 | 1,365 | 1,398 | +2.79% | 9,800 | 167億7600万 | +2.19% | 9 | 0.84 |
| 04/17 | 1,362 | 1,368 | 1,357 | 1,360 | 0% | 7,800 | 163億2000万 | -0.51% | 8.76 | 0.82 |
| 04/16 | 1,366 | 1,367 | 1,360 | 1,360 | -0.22% | 5,200 | 163億2000万 | -0.51% | 8.76 | 0.82 |
| 04/15 | 1,375 | 1,379 | 1,363 | 1,363 | -0.51% | 4,800 | 163億5600万 | -0.29% | 8.78 | 0.82 |
| 04/14 | 1,367 | 1,370 | 1,353 | 1,370 | +0.51% | 21,400 | 164億4000万 | +0.15% | 8.82 | 0.82 |
| 04/11 | 1,350 | 1,363 | 1,330 | 1,363 | -0.37% | 11,700 | 163億5600万 | -0.37% | 8.78 | 0.82 |
| 04/10 | 1,345 | 1,368 | 1,338 | 1,368 | +5.15% | 8,700 | 164億1600万 | -0.07% | 8.81 | 0.82 |
| 04/09 | 1,300 | 1,316 | 1,284 | 1,301 | -2.18% | 21,700 | 156億1200万 | -5.04% | 8.38 | 0.78 |
| 04/08 | 1,306 | 1,350 | 1,306 | 1,330 | +4.31% | 24,400 | 159億6000万 | -3.2% | 8.56 | 0.8 |
| 04/07 | 1,259 | 1,290 | 1,240 | 1,275 | -2.22% | 49,400 | 153億 | -7.41% | 8.21 | 0.76 |
| 04/04 | 1,350 | 1,354 | 1,290 | 1,304 | -3.41% | 47,700 | 156億4800万 | -5.58% | 8.4 | 0.78 |
| 04/03 | 1,352 | 1,360 | 1,326 | 1,350 | -1.24% | 26,400 | 162億 | -2.53% | 8.69 | 0.81 |
| 04/02 | 1,368 | 1,385 | 1,365 | 1,367 | -0.51% | 14,800 | 164億400万 | -1.44% | 8.8 | 0.82 |
| 04/01 | 1,395 | 1,395 | 1,371 | 1,374 | -0.51% | 14,200 | 164億8800万 | -1.01% | 8.85 | 0.82 |
| 03/31 | 1,396 | 1,397 | 1,381 | 1,381 | -1.07% | 23,200 | 165億7200万 | -0.65% | 8.89 | 0.83 |
| 03/28 | 1,415 | 1,417 | 1,396 | 1,396 | -1.34% | 22,800 | 167億5200万 | +0.36% | 8.99 | 0.84 |
| 03/27 | 1,414 | 1,415 | 1,398 | 1,415 | +0.71% | 16,600 | 169億8000万 | +1.65% | 9.11 | 0.85 |
| 03/26 | 1,400 | 1,417 | 1,396 | 1,405 | +0.57% | 17,100 | 168億6000万 | +0.86% | 9.05 | 0.84 |
| 03/25 | 1,395 | 1,397 | 1,391 | 1,397 | +0.94% | 10,200 | 167億6400万 | +0.14% | 9 | 0.84 |
| 03/24 | 1,398 | 1,399 | 1,384 | 1,384 | -1.07% | 17,800 | 166億800万 | -0.93% | 8.91 | 0.83 |
| 03/21 | 1,390 | 1,399 | 1,385 | 1,399 | +0.65% | 14,300 | 167億8800万 | -0.14% | 9.01 | 0.84 |
| 03/19 | 1,390 | 1,412 | 1,381 | 1,390 | -0.29% | 11,900 | 166億8000万 | -1% | 8.95 | 0.83 |
| 03/18 | 1,380 | 1,412 | 1,380 | 1,394 | +1.09% | 11,400 | 167億2800万 | -0.85% | 8.98 | 0.84 |
| 03/17 | 1,383 | 1,384 | 1,375 | 1,379 | -0.29% | 13,200 | 165億4800万 | -1.99% | 8.88 | 0.83 |
| 03/14 | 1,347 | 1,385 | 1,345 | 1,383 | +2.07% | 22,900 | 165億9600万 | -1.71% | 8.91 | 0.83 |
| 03/13 | 1,370 | 1,371 | 1,353 | 1,355 | -1.09% | 15,700 | 162億6000万 | -3.63% | 8.73 | 0.81 |
| 03/12 | 1,370 | 1,371 | 1,361 | 1,370 | -0.29% | 12,800 | 164億4000万 | -2.63% | 8.82 | 0.82 |
| 03/11 | 1,357 | 1,374 | 1,350 | 1,374 | +0.37% | 15,700 | 164億8800万 | -2.28% | 8.85 | 0.82 |
| 03/10 | 1,383 | 1,383 | 1,360 | 1,369 | -0.15% | 25,700 | 164億2800万 | -2.56% | 8.82 | 0.82 |
| 03/07 | 1,380 | 1,380 | 1,357 | 1,371 | -1.44% | 8,700 | 164億5200万 | -2.35% | 8.83 | 0.82 |
| 03/06 | 1,391 | 1,391 | 1,370 | 1,391 | +0.07% | 24,900 | 166億9200万 | -0.86% | 8.96 | 0.83 |
| 03/05 | 1,394 | 1,395 | 1,380 | 1,390 | -0.5% | 12,400 | 166億8000万 | -0.71% | 8.95 | 0.83 |
| 03/04 | 1,400 | 1,400 | 1,387 | 1,397 | -0.78% | 11,200 | 167億6400万 | -0.14% | 9 | 0.84 |
| 03/03 | 1,392 | 1,422 | 1,384 | 1,408 | +1.15% | 19,200 | 168億9600万 | +0.86% | 9.07 | 0.84 |
| 02/28 | 1,400 | 1,400 | 1,386 | 1,392 | -0.71% | 3,100 | 167億400万 | -0.14% | 8.96 | 0.84 |
| 02/27 | 1,388 | 1,402 | 1,388 | 1,402 | +0.86% | 4,700 | 168億2400万 | +0.72% | 9.03 | 0.84 |
| 02/26 | 1,395 | 1,409 | 1,385 | 1,390 | -1.14% | 12,000 | 166億8000万 | +0.07% | 8.95 | 0.83 |
| 02/25 | 1,420 | 1,429 | 1,388 | 1,406 | 0% | 11,500 | 168億7200万 | +1.37% | 9.05 | 0.84 |
| 02/21 | 1,420 | 1,430 | 1,397 | 1,406 | -1.06% | 13,400 | 168億7200万 | +1.52% | 9.05 | 0.84 |
| 02/20 | 1,411 | 1,456 | 1,410 | 1,421 | +0.42% | 14,300 | 170億5200万 | +2.75% | 9.15 | 0.85 |
| 02/19 | 1,440 | 1,440 | 1,414 | 1,415 | -1.94% | 8,000 | 169億8000万 | +2.46% | 9.11 | 0.85 |
| 02/18 | 1,430 | 1,482 | 1,413 | 1,443 | -0.07% | 18,800 | 173億1600万 | +4.72% | 9.29 | 0.87 |
| 02/17 | 1,400 | 1,444 | 1,383 | 1,444 | -1.1% | 34,900 | 173億2800万 | +5.09% | 9.3 | 0.87 |
| 02/14 | 1,460 | 1,496 | 1,460 | 1,460 | -1.42% | 19,000 | 175億2000万 | +6.49% | 9.4 | 0.88 |
| 02/13 | 1,482 | 1,508 | 1,478 | 1,481 | +0.2% | 18,300 | 177億7200万 | +8.26% | 9.54 | 0.89 |
| 02/12 | 1,456 | 1,482 | 1,455 | 1,478 | +4.08% | 20,000 | 177億3600万 | +8.36% | 9.52 | 0.89 |
| 02/10 | 1,439 | 1,439 | 1,410 | 1,420 | -0.35% | 12,200 | 170億4000万 | +4.41% | 9.14 | 0.85 |
| 02/07 | 1,378 | 1,443 | 1,378 | 1,425 | +3.41% | 9,900 | 171億 | +4.78% | 9.18 | 0.86 |
| 02/06 | 1,387 | 1,420 | 1,370 | 1,378 | +1.55% | 12,500 | 165億3600万 | +1.47% | 8.87 | 0.83 |
| 02/05 | 1,399 | 1,449 | 1,357 | 1,357 | -1.67% | 21,400 | 162億8400万 | -0.22% | 8.74 | 0.81 |
| 02/04 | 1,356 | 1,386 | 1,356 | 1,380 | +2.07% | 5,400 | 165億6000万 | +1.25% | 8.89 | 0.83 |
| 02/03 | 1,340 | 1,364 | 1,327 | 1,352 | +1.12% | 17,000 | 162億2400万 | -0.88% | 8.71 | 0.81 |
| 01/31 | 1,356 | 1,356 | 1,332 | 1,337 | -1.4% | 6,100 | 160億4400万 | -2.19% | 8.61 | 0.8 |
| 01/30 | 1,330 | 1,356 | 1,330 | 1,356 | +1.65% | 59,200 | 162億7200万 | -1.09% | 8.73 | 0.81 |
| 01/29 | 1,353 | 1,366 | 1,333 | 1,334 | -0.45% | 10,900 | 160億800万 | -2.84% | 8.59 | 0.8 |
| 01/28 | 1,345 | 1,349 | 1,333 | 1,340 | -0.37% | 11,400 | 160億8000万 | -2.69% | 8.63 | 0.8 |
| 01/27 | 1,345 | 1,347 | 1,333 | 1,345 | +0.3% | 3,700 | 161億4000万 | -2.61% | 8.66 | 0.81 |
| 01/24 | 1,336 | 1,346 | 1,329 | 1,341 | -0.07% | 10,100 | 160億9200万 | -3.25% | 8.64 | 0.8 |
| 01/23 | 1,345 | 1,347 | 1,333 | 1,342 | +0.07% | 9,200 | 161億400万 | -3.52% | 8.64 | 0.81 |
| 01/22 | 1,358 | 1,358 | 1,334 | 1,341 | +0.6% | 5,400 | 160億9200万 | -3.87% | 8.64 | 0.8 |
| 01/21 | 1,370 | 1,370 | 1,328 | 1,333 | -1.41% | 10,000 | 159億9600万 | -4.72% | 8.58 | 0.8 |
| 01/20 | 1,366 | 1,366 | 1,346 | 1,352 | +0.3% | 6,100 | 162億2400万 | -3.77% | 8.71 | 0.81 |
| 01/17 | 1,350 | 1,363 | 1,348 | 1,348 | -0.15% | 5,900 | 161億7600万 | -4.33% | 8.68 | 0.81 |
| 01/16 | 1,358 | 1,368 | 1,350 | 1,350 | -1.1% | 7,600 | 162億 | -4.46% | 8.69 | 0.81 |
| 01/15 | 1,352 | 1,372 | 1,340 | 1,365 | +1.04% | 21,000 | 163億8000万 | -3.6% | 8.79 | 0.82 |
| 01/14 | 1,352 | 1,377 | 1,351 | 1,351 | -0.07% | 12,600 | 162億1200万 | -4.79% | 8.7 | 0.81 |
| 01/10 | 1,354 | 1,395 | 1,352 | 1,352 | -0.15% | 6,900 | 162億2400万 | -4.92% | 8.71 | 0.81 |
| 01/09 | 1,377 | 1,381 | 1,325 | 1,354 | -1.81% | 20,100 | 162億4800万 | -5.05% | 8.72 | 0.81 |
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 | |
| 2008年 6月期 | 288 1,150 8/7 | 168 671 1/18 | 170,800 42,700 7/17 | - | - | +23.81% 2/19 | -11.91% 8/17 |
| 2009年 6月期 | 227 908 7/1 | 162 646 10/9 | 102,000 25,500 10/6 | - | - | +7.83% 4/20 | -15.25% 10/10 |
| 2010年 6月期 | 188 750 8/11 | 127 506 5/25 | 75,600 18,900 9/24 | - | - | +6.46% 12/22 | -10.65% 11/24 |
| 2011年 6月期 | 180 720 3/28 720 3/25 | 123 491 8/30 490 8/27 | 217,600 54,400 3/14 | 21億6000万 | 14億7000万 | +23.32% 3/24 | -11.84% 8/9 |
| 2012年 6月期 | 199 795 3/14 795 3/8 | 124 495 9/27 | 340,000 85,000 2/7 | 23億8500万 | 14億8500万 | +19.64% 3/6 | -11.45% 5/14 |
| 2013年 6月期 | 210 839 5/14 | 148 592 11/13 | 114,000 28,500 12/3 | 25億1700万 | 17億7600万 | +13.56% 12/20 | -9.15% 2/18 |
| 2014年 6月期 | 463 1,850 6/19 | 186 743 7/2 743 7/1 | 815,600 203,900 9/18 | 55億5000万 | 22億2900万 | +44.38% 9/18 | -11.91% 3/25 |
| 2015年 6月期 | 644 2,577 2/9 | 375 1,501 8/14 1,501 8/13 | 1,408,000 352,000 11/11 | 77億3100万 | 45億300万 | +35.56% 11/19 | -12.73% 8/13 |
| 2016年 6月期 | 575 1,149 7/1 | 400 800 8/25 | 242,400 121,200 8/13 | 68億9400万 | 48億 | +12.07% 11/25 | -12.29% 8/25 8/24 |
| 2017年 6月期 | 618 1,235 6/15 | 465 929 4/13 | 423,600 211,800 11/15 | 74億1000万 | 55億7400万 | +10.61% 10/17 | -11.15% 11/15 |
| 2018年 6月期 | 1,725 3,450 6/19 | 526 1,051 8/15 | 770,000 385,000 1/30 | 207億 | 63億600万 | +25.69% 12/18 | -17.56% 7/5 |
| 2019年 6月期 | 1,322 2,643 7/2 | 795 1,590 12/25 | 848,600 424,300 8/14 | 158億5800万 | 95億4000万 | +9.65% 9/20 | -17.38% 8/14 |
| 2020年 6月期 | 1,211 2,421 6/30 | 689 1,378 3/23 | 502,200 251,100 12/10 | 145億2600万 | 82億6800万 | +17.38% 6/11 | -16.54% 3/19 |
| 2021年 6月期 | 1,600 4/12 | 1,049 2,097 10/27 | 569,200 284,600 8/14 | 192億 | 125億8200万 | +20.11% 12/29 | -8.95% 8/14 |
| 2022年 6月期 | 1,465 11/16 | 1,207 10/19 | 102,000 10/28 | 175億8000万 | 144億8400万 | +10.41% 10/29 | -6.71% 11/30 |
| 2023年 6月期 | 1,447 6/19 | 996 12/21 | 95,700 6/9 | 173億6400万 | 119億5200万 | +10.68% 6/16 | -11.24% 12/21 |
| 2024年 6月期 | 1,668 3/21 | 1,171 8/22 | 672,100 8/22 | 200億1600万 | 140億5200万 | +12.85% 3/19 | -13.6% 8/22 |
| 最新 | 1,372 2025/6/6 | 8,700 | 164億6400万 | +1.03% 1,358 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/29
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 152%（2.52倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/06/06 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
123円（2010/08/30） - 1018%（11.18倍）
1,372円（6/6）