株価チャート
株価
6/12
- 前日 (6/11)
- 604
- 始値
- 600
- 高値
- 601
- 安値
- 585
- 終値 -1.66%
- 594
- 出来高 +93.61%
- 69,700
乖離率
- 株価（5日）
移動平均値 - -1.98%
606 - 株価（25日）
移動平均値 - +2.77%
578 - 出来高（5日）
移動平均値 - +20.96%
57,620
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 600 | 601 | 585 | 594 | -1.66% | 69,700 | 128億3693万 | +2.77% | 10.37 | 2.16 |
| 06/11 | 611 | 617 | 604 | 604 | -1.63% | 36,000 | 130億5304万 | +4.5% | 10.54 | 2.2 |
| 06/10 | 610 | 623 | 610 | 614 | +0.66% | 43,300 | 132億6915万 | +6.23% | 10.72 | 2.24 |
| 06/09 | 606 | 619 | 606 | 610 | +0.66% | 59,800 | 131億8271万 | +5.54% | 10.65 | 2.22 |
| 06/06 | 620 | 624 | 603 | 606 | -1.94% | 79,300 | 130億9626万 | +4.66% | 10.58 | 2.21 |
| 06/05 | 615 | 628 | 614 | 618 | -0.16% | 69,700 | 133億5559万 | +6.74% | 10.79 | 2.25 |
| 06/04 | 621 | 638 | 618 | 619 | -0.32% | 106,500 | 133億7720万 | +6.91% | 10.8 | 2.26 |
| 06/03 | 621 | 635 | 616 | 621 | -0.48% | 151,200 | 134億2043万 | +7.07% | 10.84 | 2.26 |
| 06/02 | 624 | 625 | 610 | 624 | 0% | 132,000 | 134億8526万 | +7.4% | 10.89 | 2.27 |
| 05/30 | 590 | 624 | 588 | 624 | +6.3% | 196,400 | 134億8526万 | +7.77% | 10.89 | 2.27 |
| 05/29 | 585 | 598 | 578 | 587 | +0.51% | 107,000 | 126億8565万 | +2.09% | 10.25 | 2.14 |
| 05/28 | 552 | 585 | 552 | 584 | +5.8% | 107,800 | 126億2082万 | +1.92% | 10.19 | 2.13 |
| 05/27 | 542 | 554 | 540 | 552 | +1.66% | 42,800 | 119億2927万 | -3.33% | 9.64 | 2.01 |
| 05/26 | 553 | 554 | 539 | 543 | -0.37% | 39,900 | 117億3477万 | -4.23% | 9.48 | 1.98 |
| 05/23 | 551 | 564 | 543 | 545 | -1.09% | 70,900 | 117億7799万 | -3.37% | 9.51 | 1.99 |
| 05/22 | 550 | 569 | 547 | 551 | +0.55% | 80,900 | 119億766万 | -1.78% | 9.62 | 2.01 |
| 05/21 | 558 | 567 | 544 | 548 | -1.79% | 77,700 | 118億4282万 | -1.62% | 9.57 | 2 |
| 05/20 | 545 | 585 | 542 | 558 | +4.1% | 167,100 | 120億5893万 | +0.9% | 9.74 | 2.03 |
| 05/19 | 552 | 556 | 522 | 536 | -3.94% | 113,400 | 115億8349万 | -2.37% | 9.36 | 1.95 |
| 05/16 | 560 | 574 | 551 | 558 | +3.14% | 131,900 | 120億5893万 | +2.57% | 9.74 | 2.03 |
| 05/15 | 544 | 559 | 536 | 541 | -1.1% | 74,300 | 116億9155万 | +0.37% | 9.44 | 1.97 |
| 05/14 | 553 | 570 | 543 | 547 | 0% | 168,000 | 118億2121万 | +2.24% | 9.55 | 1.99 |
| 05/13 | 561 | 561 | 543 | 547 | -1.44% | 104,700 | 118億2121万 | +3.01% | 9.55 | 1.99 |
| 05/12 | 563 | 574 | 546 | 555 | -2.46% | 324,200 | 119億9410万 | +4.91% | 9.69 | 2.02 |
| 05/09 | 582 | 590 | 566 | 569 | -3.56% | 136,700 | 122億9665万 | +7.97% | 9.93 | 2.07 |
| 05/08 | 605 | 606 | 583 | 590 | -2.16% | 157,400 | 127億5049万 | +12.38% | 10.3 | 2.15 |
| 05/07 | 616 | 627 | 602 | 603 | -1.95% | 155,400 | 130億3143万 | +15.52% | 10.53 | 2.2 |
| 05/02 | 624 | 642 | 615 | 615 | -1.44% | 254,900 | 132億9076万 | +18.5% | 10.73 | 2.24 |
| 05/01 | 614 | 638 | 614 | 624 | +1.79% | 226,000 | 134億8526万 | +21.17% | 10.89 | 2.27 |
| 04/30 | 616 | 643 | 612 | 613 | -1.45% | 239,700 | 132億4754万 | +19.96% | 10.7 | 2.23 |
| 04/28 | 630 | 647 | 620 | 622 | -2.81% | 248,000 | 134億4204万 | +22.44% | 10.86 | 2.27 |
| 04/25 | 636 | 656 | 602 | 640 | 0% | 872,600 | 138億3104万 | +26.98% | 11.17 | 2.33 |
| 04/24 | 569 | 641 | 565 | 640 | +11.11% | 1,286,100 | 138億3104万 | +28.77% | 11.17 | 2.33 |
| 04/23 | 530 | 580 | 528 | 576 | +8.47% | 867,300 | 124億4793万 | +18.03% | 10.05 | 2.1 |
| 04/22 | 538 | 547 | 523 | 531 | -2.57% | 208,100 | 114億7544万 | +10.17% | 9.27 | 1.93 |
| 04/21 | 508 | 555 | 482 | 545 | +5.21% | 586,900 | 117億7799万 | +14.02% | 9.51 | 1.99 |
| 04/18 | 469 | 522 | 467 | 518 | +10.21% | 657,600 | 111億9449万 | +9.51% | 9.04 | 1.89 |
| 04/17 | 461 | 474 | 460 | 470 | +1.29% | 59,600 | 101億5717万 | +0.43% | 8.2 | 1.71 |
| 04/16 | 464 | 466 | 456 | 464 | +1.75% | 68,200 | 100億2750万 | -0.22% | 8.1 | 1.69 |
| 04/15 | 471 | 474 | 454 | 456 | -2.56% | 88,300 | 98億5461万 | -1.3% | 7.96 | 1.66 |
| 04/14 | 449 | 474 | 449 | 468 | +6.12% | 150,300 | 101億1394万 | +2.18% | 8.17 | 1.71 |
| 04/11 | 438 | 441 | 420 | 441 | -0.68% | 109,100 | 95億3045万 | -3.08% | 7.7 | 1.61 |
| 04/10 | 460 | 460 | 435 | 444 | +5.71% | 159,500 | 95億9528万 | -1.77% | 7.75 | 1.62 |
| 04/09 | 438 | 446 | 401 | 420 | -5.83% | 317,500 | 90億7662万 | -6.46% | 7.33 | 1.53 |
| 04/08 | 453 | 479 | 446 | 446 | +1.36% | 189,500 | 96億3850万 | 0% | 7.79 | 1.63 |
| 04/07 | 402 | 460 | 402 | 440 | -2.22% | 461,600 | 95億884万 | -0.68% | 7.68 | 1.6 |
| 04/04 | 475 | 478 | 434 | 450 | -6.83% | 221,200 | 97億2495万 | +2.27% | 7.85 | 1.64 |
| 04/03 | 496 | 504 | 483 | 483 | -4.73% | 200,600 | 104億3811万 | +10.53% | 8.43 | 1.76 |
| 04/02 | 504 | 513 | 496 | 507 | -1.36% | 134,000 | 109億5677万 | +17.36% | 8.85 | 1.85 |
| 04/01 | 522 | 529 | 506 | 514 | -2.28% | 217,900 | 111億805万 | +20.66% | 8.97 | 1.87 |
| 03/31 | 520 | 530 | 517 | 526 | +0.96% | 258,700 | 113億6738万 | +24.94% | 16.02 | 1.92 |
| 03/28 | 513 | 530 | 500 | 521 | -0.38% | 427,900 | 112億5933万 | +25.85% | 12.84 | 1.54 |
| 03/27 | 523 | 555 | 520 | 523 | 0% | 1,017,700 | 113億255万 | +28.19% | 12.89 | 1.54 |
| 03/26 | 526 | 535 | 515 | 523 | -2.43% | 917,800 | 113億255万 | +30.1% | 12.89 | 1.54 |
| 03/25 | 507 | 544 | 506 | 536 | +1.71% | 1,317,100 | 115億8349万 | +35.7% | 13.21 | 1.58 |
| 03/24 | 455 | 527 | 455 | 527 | +17.9% | 2,741,100 | 113億8899万 | +35.48% | 12.99 | 1.55 |
| 03/21 | 431 | 451 | 429 | 447 | +4.68% | 510,600 | 96億6011万 | +16.41% | 11.02 | 1.32 |
| 03/19 | 429 | 433 | 425 | 427 | -0.7% | 90,400 | 92億2789万 | +11.78% | 10.52 | 1.26 |
| 03/18 | 421 | 431 | 419 | 430 | +1.18% | 124,000 | 92億9273万 | +12.86% | 10.6 | 1.27 |
| 03/17 | 430 | 439 | 421 | 425 | +2.16% | 356,200 | 91億8467万 | +11.84% | 10.47 | 1.25 |
| 03/14 | 408 | 418 | 407 | 416 | +3.74% | 145,100 | 89億9017万 | +9.76% | 10.25 | 1.23 |
| 03/13 | 399 | 402 | 395 | 401 | -0.25% | 98,400 | 86億6601万 | +6.08% | 9.88 | 1.18 |
| 03/12 | 388 | 402 | 383 | 402 | +5.24% | 172,500 | 86億8762万 | +6.35% | 9.91 | 1.19 |
| 03/11 | 366 | 390 | 363 | 382 | +5.82% | 499,800 | 82億5540万 | +0.79% | 9.42 | 1.13 |
| 03/10 | 372 | 373 | 360 | 361 | -2.96% | 63,600 | 78億157万 | -4.75% | 8.9 | 1.06 |
| 03/07 | 369 | 377 | 369 | 372 | +0.27% | 42,700 | 80億3929万 | -2.36% | 9.17 | 1.1 |
| 03/06 | 372 | 381 | 371 | 371 | +1.37% | 104,700 | 80億1768万 | -2.88% | 9.14 | 1.09 |
| 03/05 | 362 | 369 | 360 | 366 | +0.83% | 55,500 | 79億962万 | -4.44% | 9.02 | 1.08 |
| 03/04 | 366 | 367 | 360 | 363 | -0.55% | 45,200 | 78億4479万 | -5.47% | 8.95 | 1.07 |
| 03/03 | 366 | 369 | 363 | 365 | -0.27% | 38,000 | 78億8801万 | -4.7% | 9 | 1.08 |
| 02/28 | 365 | 372 | 363 | 366 | -1.61% | 112,000 | 79億962万 | -4.44% | 9.02 | 1.08 |
| 02/27 | 362 | 372 | 362 | 372 | +2.76% | 99,000 | 80億3929万 | -2.62% | 9.17 | 1.1 |
| 02/26 | 364 | 367 | 358 | 362 | -0.55% | 101,600 | 78億2318万 | -5.24% | 8.92 | 1.07 |
| 02/25 | 367 | 371 | 363 | 364 | -2.15% | 71,400 | 78億6640万 | -4.46% | 8.97 | 1.07 |
| 02/21 | 366 | 372 | 364 | 372 | +1.36% | 54,200 | 80億3929万 | -2.11% | 9.17 | 1.1 |
| 02/20 | 373 | 377 | 367 | 367 | -0.54% | 117,500 | 79億3123万 | -3.42% | 9.05 | 1.08 |
| 02/19 | 356 | 373 | 356 | 369 | +3.94% | 217,900 | 79億7445万 | -2.64% | 9.09 | 1.09 |
| 02/18 | 362 | 365 | 355 | 355 | -1.66% | 134,700 | 76億7190万 | -6.33% | 8.75 | 1.05 |
| 02/17 | 366 | 377 | 360 | 361 | -2.7% | 290,800 | 78億157万 | -5.25% | 8.9 | 1.06 |
| 02/14 | 399 | 405 | 345 | 371 | -8.17% | 534,000 | 80億1768万 | -3.13% | 9.14 | 1.09 |
| 02/13 | 398 | 410 | 396 | 404 | +1.76% | 284,000 | 87億3084万 | +5.21% | 9.96 | 1.19 |
| 02/12 | 405 | 407 | 394 | 397 | -2.22% | 200,900 | 85億7956万 | +3.66% | 9.78 | 1.17 |
| 02/10 | 402 | 409 | 402 | 406 | +1% | 54,800 | 87億7406万 | +6.01% | 10.01 | 1.2 |
| 02/07 | 405 | 407 | 399 | 402 | -0.74% | 184,700 | 86億8762万 | +5.24% | 9.91 | 1.19 |
| 02/06 | 405 | 408 | 400 | 405 | 0% | 80,200 | 87億5245万 | +6.3% | 9.98 | 1.19 |
| 02/05 | 402 | 405 | 400 | 405 | +0.75% | 224,700 | 87億5245万 | +6.86% | 9.98 | 1.19 |
| 02/04 | 406 | 411 | 397 | 402 | -1.23% | 377,200 | 86億8762万 | +6.63% | 9.91 | 1.19 |
| 02/03 | 393 | 414 | 392 | 407 | +2.01% | 187,800 | 87億9567万 | +8.53% | 10.03 | 1.2 |
| 01/31 | 396 | 412 | 396 | 399 | +0.76% | 272,200 | 86億2278万 | +6.68% | 9.83 | 1.18 |
| 01/30 | 398 | 403 | 395 | 396 | -0.75% | 84,400 | 85億5795万 | +6.45% | 9.76 | 1.17 |
| 01/29 | 398 | 405 | 390 | 399 | 0% | 340,400 | 86億2278万 | +7.84% | 9.83 | 1.18 |
| 01/28 | 388 | 410 | 388 | 399 | +4.45% | 475,900 | 86億2278万 | +8.42% | 9.83 | 1.18 |
| 01/27 | 363 | 383 | 362 | 382 | +6.41% | 165,400 | 82億5540万 | +4.37% | 9.42 | 1.13 |
| 01/24 | 353 | 366 | 353 | 359 | +1.7% | 69,000 | 77億5834万 | -1.91% | 8.85 | 1.06 |
| 01/23 | 353 | 357 | 347 | 353 | -0.28% | 62,500 | 76億2868万 | -3.55% | 8.7 | 1.04 |
| 01/22 | 357 | 358 | 348 | 354 | +0.57% | 102,000 | 76億5029万 | -3.01% | 8.73 | 1.04 |
| 01/21 | 350 | 357 | 345 | 352 | +0.86% | 87,600 | 76億707万 | -3.56% | 8.68 | 1.04 |
| 01/20 | 346 | 351 | 346 | 349 | +0.87% | 37,800 | 75億4223万 | -4.12% | 8.6 | 1.03 |
| 01/17 | 345 | 348 | 333 | 346 | -1.14% | 137,200 | 74億7740万 | -4.95% | 8.53 | 1.02 |
| 01/16 | 359 | 361 | 346 | 350 | -3.05% | 103,000 | 75億6385万 | -4.11% | 8.63 | 1.03 |
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 3月期 | 184 184,000 10/25 | 61 61,000 2/12 61,000 2/8 他2件 | 16,446,000 16,446 10/25 | - | - | +20.89% 3/7 | -34.98% 1/15 |
| 2009年 3月期 | 172 172,000 6/3 | 9 8,900 2/23 | 1,257,000 1,257 5/20 | - | - | +77.92% 4/16 | -48.17% 10/10 |
| 2010年 3月期 | 73 73,200 3/31 | 13 12,980 4/6 | 899,000 899 4/3 | 15億8170万 | - | +54.34% 9/17 | -21.01% 11/19 |
| 2011年 3月期 | 630 630,000 2/9 | 52 51,500 11/1 | 4,561,000 4,561 2/9 | 136億1304万 | 11億1281万 | +156.43% 2/8 | -42.42% 3/17 |
| 2012年 3月期 | 492 98,400 7/27 | 186 37,250 1/17 37,250 11/25 | 2,951,000 14,755 6/23 | 106億3113万 | 40億2449万 | +34.72% 6/23 | -25.28% 5/25 |
| 2013年 3月期 | 274 54,800 1/21 | 152 30,400 6/5 | 1,243,800 6,219 3/28 | 59億2059万 | 32億8441万 | +25.17% 1/22 | -22.87% 5/16 |
| 2014年 3月期 | 425 85,000 5/15 | 142 283 2/4 | 794,000 3,970 5/14 | 91億8340万 | 30億5795万 | +56.68% 5/14 | -25.71% 6/26 |
| 2015年 3月期 | 279 558 3/31 | 163 325 4/7 | 3,970,200 1,985,100 3/31 | 60億2946万 | 35億1178万 | +71.99% 4/7 | -14.58% 5/19 |
| 2016年 3月期 | 635 1,270 8/18 | 208 416 2/15 | 7,836,600 3,918,300 8/14 | 137億2298万 | 44億9508万 | +52.79% 8/14 | -27.43% 1/21 |
| 2017年 3月期 | 324 648 2/2 648 2/1 他2件 | 145 289 6/24 | 6,028,200 3,014,100 8/24 | 70億196万 | 31億2278万 | +28.46% 12/8 | -21.08% 6/24 |
| 2018年 3月期 | 1,115 2,230 12/28 | 227 454 4/13 | 4,057,600 2,028,800 8/25 | 240億9626万 | 49億569万 | +50.63% 8/16 | -19.62% 2/6 |
| 2019年 3月期 | 929 4/3 | 259 12/25 | 2,098,900 2/25 | 200億7661万 | 55億9724万 | +39.37% 2/27 | -27.84% 12/25 |
| 2020年 3月期 | 652 12/3 | 210 3/13 | 2,100,900 12/3 | 140億9037万 | 45億3831万 | +36.33% 12/3 | -38.88% 3/13 |
| 2021年 3月期 | 422 3/31 | 183 4/3 | 1,470,900 9/15 | 91億1984万 | 39億5481万 | +24.72% 5/11 | -17.68% 7/31 |
| 2022年 3月期 | 470 5/12 | 196 3/9 3/8 | 8,555,300 1/5 | 101億5717万 | 42億3575万 | +23.33% 4/6 | -17.79% 12/2 |
| 2023年 3月期 | 538 3/7 | 195 6/20 | 2,773,900 1/30 | 116億2671万 | 42億1414万 | +42.82% 2/16 | -10.78% 6/17 |
| 2024年 3月期 | 610 5/8 | 324 2/13 | 2,604,400 4/25 | 131億8271万 | 70億196万 | +12.72% 4/2 | -13.43% 12/15 |
| 2025年 3月期 | 555 3/27 | 315 8/5 | 2,741,100 3/24 | 119億9410万 | 68億746万 | +35.64% 3/25 | -19.75% 8/5 |
| 最新 | 594 2025/6/12 | 69,700 | 128億3693万 | +2.77% 578 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 157%（2.57倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 302%（4.02倍）
- 2018/12/28 vs 2017/12/29
- -74%（0.26倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/06/12 vs 2024/12/30
- 56%（1.56倍）
- 過去安値
9円（2009/02/23） - 6574%（66.74倍）
594円（6/12）