株価チャート
株価
6/11
- 前日 (6/10)
- 573
- 始値
- 573
- 高値
- 581
- 安値
- 572
- 終値 +0.87%
- 578
- 出来高 +68.83%
- 83,400
乖離率
- 株価（5日）
移動平均値 - 0%
578 - 株価（25日）
移動平均値 - -1.37%
586 - 出来高（5日）
移動平均値 - -17.88%
101,560
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 | 573 | 581 | 572 | 578 | +0.87% | 83,400 | 282億9888万 | -1.37% | 5.2 | 0.87 |
| 06/10 | 579 | 579 | 573 | 573 | -1.04% | 49,400 | 280億5408万 | -2.05% | 5.16 | 0.86 |
| 06/09 | 584 | 586 | 573 | 579 | 0% | 80,800 | 283億4784万 | -0.69% | 5.21 | 0.87 |
| 06/06 | 578 | 589 | 576 | 579 | 0% | 161,000 | 283億4784万 | -0.34% | 5.21 | 0.87 |
| 06/05 | 585 | 591 | 577 | 579 | -1.03% | 133,200 | 283億4784万 | 0% | 5.21 | 0.87 |
| 06/04 | 583 | 585 | 580 | 585 | +0.69% | 73,700 | 286億4160万 | +1.39% | 5.26 | 0.88 |
| 06/03 | 591 | 591 | 580 | 581 | -1.53% | 64,000 | 284億4576万 | +1.04% | 5.23 | 0.87 |
| 06/02 | 590 | 591 | 580 | 590 | 0% | 91,400 | 288億8640万 | +2.97% | 5.31 | 0.89 |
| 05/30 | 591 | 598 | 589 | 590 | -0.51% | 85,900 | 288億8640万 | +3.33% | 5.31 | 0.89 |
| 05/29 | 598 | 602 | 591 | 593 | -1.82% | 109,700 | 290億3328万 | +4.4% | 5.34 | 0.89 |
| 05/28 | 607 | 612 | 601 | 604 | +1.17% | 108,200 | 295億7184万 | +6.71% | 5.44 | 0.91 |
| 05/27 | 583 | 608 | 583 | 597 | +2.75% | 172,300 | 292億2912万 | +6.04% | 5.37 | 0.9 |
| 05/26 | 585 | 589 | 579 | 581 | -0.51% | 78,600 | 284億4576万 | +3.57% | 5.23 | 0.87 |
| 05/23 | 580 | 587 | 576 | 584 | +1.39% | 84,500 | 285億9264万 | +4.47% | 5.26 | 0.88 |
| 05/22 | 589 | 592 | 576 | 576 | -2.87% | 169,700 | 282億96万 | +3.41% | 5.18 | 0.87 |
| 05/21 | 617 | 619 | 593 | 593 | -3.42% | 184,500 | 290億3328万 | +6.85% | 5.34 | 0.89 |
| 05/20 | 631 | 636 | 610 | 614 | +0.49% | 276,800 | 300億6144万 | +11.03% | 5.53 | 0.92 |
| 05/19 | 592 | 614 | 589 | 611 | +3.21% | 280,900 | 299億1456万 | +11.09% | 5.5 | 0.92 |
| 05/16 | 587 | 602 | 584 | 592 | 0% | 147,100 | 289億8432万 | +8.42% | 5.33 | 0.89 |
| 05/15 | 600 | 603 | 588 | 592 | -1.66% | 112,800 | 289億8432万 | +9.02% | 5.33 | 0.89 |
| 05/14 | 601 | 616 | 590 | 602 | +0.84% | 240,900 | 294億7392万 | +11.69% | 5.42 | 0.9 |
| 05/13 | 585 | 607 | 584 | 597 | +3.83% | 317,200 | 292億2912万 | +11.38% | 5.37 | 0.9 |
| 05/12 | 568 | 595 | 567 | 575 | +3.79% | 697,200 | 281億5200万 | +7.48% | 5.17 | 0.86 |
| 05/09 | 555 | 559 | 549 | 554 | +1.09% | 279,700 | 271億2384万 | +3.36% | 4.99 | 0.83 |
| 05/08 | 548 | 552 | 543 | 548 | -0.36% | 152,700 | 268億3008万 | +2.05% | 4.93 | 0.82 |
| 05/07 | 537 | 554 | 535 | 550 | +3% | 269,600 | 269億2800万 | +2.04% | 4.95 | 0.83 |
| 05/02 | 523 | 537 | 521 | 534 | +2.1% | 169,300 | 261億4464万 | -1.48% | 4.81 | 0.8 |
| 05/01 | 531 | 532 | 523 | 523 | -1.69% | 97,100 | 256億608万 | -4.04% | 4.71 | 0.79 |
| 04/30 | 534 | 536 | 520 | 532 | -0.93% | 196,100 | 260億4672万 | -2.92% | 4.79 | 0.8 |
| 04/28 | 537 | 542 | 535 | 537 | +0.75% | 101,500 | 262億9152万 | -2.54% | 4.83 | 0.81 |
| 04/25 | 531 | 536 | 527 | 533 | +0.57% | 101,100 | 260億9568万 | -3.62% | 4.8 | 0.8 |
| 04/24 | 532 | 535 | 525 | 530 | +0.38% | 92,400 | 259億4880万 | -4.68% | 4.77 | 0.8 |
| 04/23 | 535 | 535 | 525 | 528 | 0% | 116,100 | 258億5088万 | -5.55% | 4.75 | 0.79 |
| 04/22 | 529 | 533 | 522 | 528 | -0.56% | 105,000 | 258億5088万 | -5.88% | 4.75 | 0.79 |
| 04/21 | 537 | 538 | 529 | 531 | -1.12% | 113,300 | 259億9776万 | -5.68% | 4.78 | 0.8 |
| 04/18 | 537 | 539 | 534 | 537 | +0.19% | 84,500 | 262億9152万 | -4.96% | 4.83 | 0.81 |
| 04/17 | 534 | 542 | 531 | 536 | +1.13% | 105,900 | 262億4256万 | -5.3% | 4.82 | 0.81 |
| 04/16 | 539 | 543 | 526 | 530 | -1.85% | 78,800 | 259億4880万 | -6.53% | 4.77 | 0.8 |
| 04/15 | 543 | 544 | 537 | 540 | +0.19% | 98,000 | 264億3840万 | -5.1% | 4.86 | 0.81 |
| 04/14 | 546 | 548 | 538 | 539 | +0.19% | 113,300 | 263億8944万 | -5.44% | 4.85 | 0.81 |
| 04/11 | 524 | 541 | 512 | 538 | -0.92% | 213,200 | 263億4048万 | -5.78% | 4.84 | 0.81 |
| 04/10 | 550 | 550 | 537 | 543 | +7.74% | 300,100 | 265億8528万 | -5.07% | 4.89 | 0.82 |
| 04/09 | 508 | 508 | 493 | 504 | -4.18% | 369,700 | 246億7584万 | -12.04% | 4.54 | 0.76 |
| 04/08 | 514 | 532 | 514 | 526 | +9.58% | 387,000 | 257億5296万 | -8.52% | 4.73 | 0.79 |
| 04/07 | 473 | 500 | 473 | 480 | -10.61% | 876,000 | 235億80万 | -16.81% | 4.32 | 0.72 |
| 04/04 | 553 | 557 | 521 | 537 | -6.28% | 632,600 | 262億9152万 | -7.57% | 4.83 | 0.81 |
| 04/03 | 560 | 584 | 557 | 573 | -2.55% | 432,200 | 280億5408万 | -1.55% | 5.16 | 0.86 |
| 04/02 | 591 | 600 | 578 | 588 | -0.68% | 176,000 | 287億8848万 | +1.2% | 5.29 | 0.88 |
| 04/01 | 607 | 609 | 588 | 592 | -1% | 183,300 | 289億8432万 | +2.07% | 5.33 | 0.89 |
| 03/31 | 601 | 605 | 578 | 598 | -2.92% | 350,700 | 292億7808万 | +3.28% | 5.38 | 0.9 |
| 03/28 | 591 | 621 | 591 | 616 | +3.18% | 347,300 | 301億5936万 | +6.57% | 5.54 | 0.93 |
| 03/27 | 599 | 601 | 591 | 597 | -1% | 192,400 | 292億2912万 | +3.47% | 5.37 | 0.9 |
| 03/26 | 602 | 607 | 598 | 603 | +0.33% | 143,600 | 295億2288万 | +4.69% | 5.43 | 0.91 |
| 03/25 | 612 | 614 | 598 | 601 | -0.99% | 168,200 | 294億2496万 | +4.7% | 5.41 | 0.91 |
| 03/24 | 613 | 616 | 598 | 607 | +1.68% | 323,600 | 297億1872万 | +6.3% | 5.46 | 0.92 |
| 03/21 | 601 | 608 | 596 | 597 | +0.51% | 156,300 | 292億2912万 | +4.92% | 5.37 | 0.9 |
| 03/19 | 587 | 606 | 587 | 594 | +1.19% | 231,700 | 290億8224万 | +5.32% | 5.35 | 0.9 |
| 03/18 | 590 | 607 | 579 | 587 | +0.86% | 337,500 | 287億3952万 | +5.01% | 5.28 | 0.89 |
| 03/17 | 574 | 585 | 574 | 582 | +1.93% | 141,100 | 284億9472万 | +5.24% | 5.24 | 0.88 |
| 03/14 | 572 | 572 | 558 | 571 | -0.17% | 170,800 | 279億5616万 | +4.2% | 5.14 | 0.86 |
| 03/13 | 566 | 579 | 566 | 572 | +1.24% | 111,200 | 280億512万 | +5.15% | 5.15 | 0.86 |
| 03/12 | 569 | 574 | 564 | 565 | -0.18% | 77,300 | 276億6240万 | +4.63% | 5.08 | 0.85 |
| 03/11 | 555 | 567 | 551 | 566 | +0.71% | 252,300 | 277億1136万 | +5.79% | 5.09 | 0.86 |
| 03/10 | 569 | 569 | 558 | 562 | -0.88% | 100,100 | 275億1552万 | +5.84% | 5.06 | 0.85 |
| 03/07 | 567 | 575 | 561 | 567 | 0% | 147,100 | 277億6032万 | +7.59% | 5.1 | 0.86 |
| 03/06 | 565 | 573 | 564 | 567 | +0.71% | 199,500 | 277億6032万 | +8.62% | 5.1 | 0.86 |
| 03/05 | 567 | 578 | 561 | 563 | -1.4% | 130,100 | 275億6448万 | +8.69% | 5.07 | 0.85 |
| 03/04 | 569 | 571 | 557 | 571 | -1.04% | 162,500 | 279億5616万 | +11.09% | 5.14 | 0.86 |
| 03/03 | 594 | 600 | 572 | 577 | +2.3% | 484,200 | 282億4992万 | +13.36% | 5.19 | 0.87 |
| 02/28 | 562 | 564 | 544 | 564 | -0.88% | 374,800 | 276億1344万 | +12.13% | 5.08 | 0.85 |
| 02/27 | 562 | 574 | 562 | 569 | +1.79% | 225,800 | 278億5824万 | +14.49% | 5.12 | 0.86 |
| 02/26 | 557 | 561 | 548 | 559 | +0.36% | 156,800 | 273億6864万 | +13.62% | 5.03 | 0.85 |
| 02/25 | 555 | 569 | 554 | 557 | -0.36% | 170,600 | 272億7072万 | +14.37% | 5.01 | 0.84 |
| 02/21 | 571 | 572 | 551 | 559 | -3.95% | 254,300 | 273億6864万 | +16.22% | 5.03 | 0.85 |
| 02/20 | 577 | 587 | 577 | 582 | +1.04% | 225,800 | 284億9472万 | +22.27% | 5.24 | 0.88 |
| 02/19 | 571 | 578 | 563 | 576 | +0.88% | 286,100 | 282億96万 | +22.55% | 5.18 | 0.87 |
| 02/18 | 572 | 596 | 564 | 571 | -0.35% | 806,500 | 279億5616万 | +23.06% | 5.14 | 0.86 |
| 02/17 | 528 | 578 | 527 | 573 | +9.56% | 642,000 | 280億5408万 | +25.11% | 5.16 | 0.87 |
| 02/14 | 545 | 548 | 512 | 523 | -3.51% | 669,800 | 256億608万 | +15.45% | 4.71 | 0.79 |
| 02/13 | 504 | 552 | 501 | 542 | +14.83% | 1,588,300 | 265億3632万 | +20.71% | 4.88 | 0.82 |
| 02/12 | 472 | 480 | 469 | 472 | +1.29% | 286,500 | 231億912万 | +6.07% | 4.25 | 0.71 |
| 02/10 | 460 | 467 | 460 | 466 | +1.97% | 152,900 | 228億1536万 | +5.19% | 4.19 | 0.7 |
| 02/07 | 460 | 462 | 457 | 457 | -0.65% | 62,400 | 223億7472万 | +3.39% | 4.11 | 0.69 |
| 02/06 | 456 | 461 | 456 | 460 | +0.44% | 71,900 | 225億2160万 | +4.31% | 4.14 | 0.7 |
| 02/05 | 463 | 465 | 456 | 458 | -0.87% | 81,800 | 224億2368万 | +4.09% | 4.12 | 0.69 |
| 02/04 | 461 | 464 | 459 | 462 | +0.43% | 145,400 | 226億1952万 | +5.24% | 4.16 | 0.7 |
| 02/03 | 459 | 462 | 456 | 460 | 0% | 171,800 | 225億2160万 | +5.02% | 4.14 | 0.7 |
| 01/31 | 459 | 463 | 455 | 460 | +1.1% | 135,600 | 225億2160万 | +5.26% | 4.14 | 0.7 |
| 01/30 | 455 | 461 | 449 | 455 | 0% | 418,700 | 222億7680万 | +4.36% | 4.09 | 0.69 |
| 01/29 | 460 | 462 | 455 | 455 | -1.3% | 109,600 | 222億7680万 | +4.6% | 4.09 | 0.69 |
| 01/28 | 460 | 464 | 455 | 461 | 0% | 275,000 | 225億7056万 | +6.22% | 4.15 | 0.7 |
| 01/27 | 440 | 465 | 438 | 461 | +6.22% | 386,000 | 225億7056万 | +6.71% | 4.15 | 0.7 |
| 01/24 | 431 | 434 | 429 | 434 | +0.46% | 70,700 | 212億4864万 | +0.7% | 3.91 | 0.66 |
| 01/23 | 430 | 433 | 427 | 432 | -0.23% | 70,800 | 211億5072万 | 0% | 3.89 | 0.65 |
| 01/22 | 430 | 436 | 426 | 433 | +1.17% | 80,100 | 211億9968万 | +0.23% | 3.9 | 0.65 |
| 01/21 | 430 | 434 | 426 | 428 | -0.47% | 69,200 | 209億5488万 | -0.93% | 3.85 | 0.65 |
| 01/20 | 422 | 431 | 422 | 430 | +2.38% | 63,400 | 210億5280万 | -0.69% | 3.87 | 0.65 |
| 01/17 | 421 | 424 | 419 | 420 | -0.71% | 57,300 | 205億6320万 | -3% | 3.78 | 0.64 |
| 01/16 | 427 | 430 | 416 | 423 | -0.94% | 173,900 | 207億1008万 | -2.31% | 3.81 | 0.64 |
| 01/15 | 430 | 433 | 427 | 427 | -0.7% | 74,200 | 209億592万 | -1.61% | 3.84 | 0.65 |
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 12月期 | 540 324,000 5/7 | 199 119,200 12/12 | 488,400 814 3/4 | - | - | +44.51% 3/5 | -21.11% 10/8 |
| 2009年 12月期 | 582 349,000 9/30 349,000 9/28 | 200 120,000 1/14 | 756,600 1,261 2/16 | - | - | +38.82% 4/8 | -20.13% 11/18 |
| 2010年 12月期 | 520 312,000 1/7 | 361 72,100 11/10 | 382,400 1,912 12/8 | 254億5920万 | 176億5008万 | +12.98% 4/30 | -10.6% 5/25 |
| 2011年 12月期 | 433 86,500 2/14 | 285 56,900 3/16 | 755,400 3,777 3/15 | 211億7520万 | 139億2912万 | +7.94% 6/24 | -25.83% 3/15 |
| 2012年 12月期 | 464 92,800 7/9 | 345 69,000 1/13 | 193,200 966 12/28 | 227億1744万 | 168億9120万 | +10.12% 3/19 | -6.84% 6/1 |
| 2013年 12月期 | 994 198,700 5/22 | 399 79,800 1/4 | 770,600 3,853 2/19 | 486億4176万 | 195億3504万 | +32% 2/22 | -16.54% 8/30 |
| 2014年 12月期 | 976 9/19 | 556 2/4 | 219,600 11/14 | 477億8496万 | 272億2176万 | +16.78% 8/20 | -13.34% 11/14 |
| 2015年 12月期 | 839 6/24 | 700 8/25 | 251,500 6/25 | 410億7744万 | 342億7200万 | +9.02% 2/23 | -13.57% 1/21 |
| 2016年 12月期 | 781 1/4 | 595 2/15 | 311,000 6/27 | 382億3776万 | 291億3120万 | +8.29% 3/4 | -12.59% 2/16 |
| 2017年 12月期 | 684 1/10 | 553 9/6 5/19 | 720,100 6/27 | 334億8864万 | 270億7488万 | +10.78% 12/11 | -6.5% 4/13 |
| 2018年 12月期 | 682 1/16 | 545 12/21 | 458,600 6/26 | 333億9072万 | 266億8320万 | +4.81% 4/5 4/3 | -9.4% 2/14 |
| 2019年 12月期 | 638 11/21 11/20 | 535 8/6 | 275,600 6/25 | 312億3648万 | 261億9360万 | +4.48% 11/20 | -5.65% 8/6 |
| 2020年 12月期 | 603 1/7 | 217 7/31 | 1,226,500 6/1 | 295億2288万 | 106億2432万 | +17.89% 5/28 | -36.54% 3/19 |
| 2021年 12月期 | 480 6/9 | 243 1/5 | 1,986,300 6/9 | 235億80万 | 118億9728万 | +26.2% 6/9 | -17.45% 8/5 |
| 2022年 12月期 | 414 11/9 | 260 1/27 1/14 | 840,000 5/30 | 202億6944万 | 127億2960万 | +18.33% 2/17 | -11.15% 12/23 |
| 2023年 12月期 | 544 8/8 | 339 1/6 | 880,700 8/7 | 266億3424万 | 165億9744万 | +11.8% 5/8 | -12.41% 10/4 |
| 2024年 12月期 | 520 7/24 | 333 8/5 | 1,802,300 8/5 | 254億5920万 | 163億368万 | +11.88% 5/9 | -31.47% 8/5 |
| 最新 | 578 2025/6/11 | 83,400 | 282億9888万 | -1.37% 586 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 106%（2.06倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -58%（0.42倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/06/11 vs 2024/12/30
- 32%（1.32倍）
- 過去安値
199円（2008/12/12） - 191%（2.91倍）
578円（6/11）