株価チャート
株価
6/11
- 前日 (6/10)
- 1,382
- 始値
- 1,379
- 高値
- 1,387
- 安値
- 1,376
- 終値 +0.29%
- 1,386
- 出来高 +12.83%
- 34,300
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,380 - 株価（25日）
移動平均値 - -4.35%
1,449 - 出来高（5日）
移動平均値 - -18.45%
42,060
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 | 1,379 | 1,387 | 1,376 | 1,386 | +0.29% | 34,300 | 283億6421万 | -4.35% | 10.64 | 1.61 |
| 06/10 | 1,371 | 1,384 | 1,371 | 1,382 | +0.58% | 30,400 | 282億8235万 | -4.95% | 10.61 | 1.61 |
| 06/09 | 1,377 | 1,388 | 1,370 | 1,374 | +0.29% | 34,400 | 281億1863万 | -5.7% | 10.55 | 1.6 |
| 06/06 | 1,386 | 1,386 | 1,366 | 1,370 | -1.15% | 38,500 | 280億3677万 | -6.29% | 10.52 | 1.59 |
| 06/05 | 1,361 | 1,393 | 1,360 | 1,386 | +1.84% | 72,700 | 283億6421万 | -5.52% | 10.64 | 1.61 |
| 06/04 | 1,366 | 1,372 | 1,361 | 1,361 | -0.37% | 81,100 | 278億5259万 | -7.48% | 10.45 | 1.58 |
| 06/03 | 1,375 | 1,377 | 1,366 | 1,366 | -0.51% | 70,200 | 279億5491万 | -7.45% | 10.49 | 1.59 |
| 06/02 | 1,400 | 1,400 | 1,373 | 1,373 | -2.07% | 119,600 | 280億9817万 | -7.17% | 10.54 | 1.6 |
| 05/30 | 1,401 | 1,411 | 1,401 | 1,402 | -1.75% | 113,000 | 286億9164万 | -5.46% | 10.76 | 1.63 |
| 05/29 | 1,443 | 1,448 | 1,424 | 1,427 | -5.87% | 336,800 | 292億326万 | -3.97% | 10.95 | 1.66 |
| 05/28 | 1,510 | 1,518 | 1,501 | 1,516 | +1.2% | 201,700 | 310億2463万 | +1.88% | 11.64 | 1.76 |
| 05/27 | 1,498 | 1,498 | 1,494 | 1,498 | +0.27% | 149,400 | 306億5627万 | +0.74% | 11.5 | 1.74 |
| 05/26 | 1,493 | 1,496 | 1,491 | 1,494 | 0% | 141,100 | 305億7441万 | +0.61% | 11.47 | 1.74 |
| 05/23 | 1,498 | 1,502 | 1,493 | 1,494 | +0.07% | 51,300 | 305億7441万 | +0.74% | 11.47 | 1.74 |
| 05/22 | 1,485 | 1,499 | 1,483 | 1,493 | -0.47% | 65,800 | 305億5394万 | +0.81% | 11.46 | 1.74 |
| 05/21 | 1,500 | 1,502 | 1,489 | 1,500 | +0.81% | 67,000 | 306億9720万 | +1.35% | 11.51 | 1.74 |
| 05/20 | 1,496 | 1,496 | 1,488 | 1,488 | -0.6% | 61,400 | 304億5162万 | +0.74% | 11.42 | 1.73 |
| 05/19 | 1,490 | 1,497 | 1,488 | 1,497 | +0.88% | 71,800 | 306億3580万 | +1.56% | 11.49 | 1.74 |
| 05/16 | 1,482 | 1,490 | 1,481 | 1,484 | +0.2% | 32,100 | 303億6976万 | +1.02% | 11.39 | 1.73 |
| 05/15 | 1,481 | 1,488 | 1,480 | 1,481 | -0.34% | 42,100 | 303億836万 | +1.02% | 11.37 | 1.72 |
| 05/14 | 1,491 | 1,492 | 1,480 | 1,486 | -0.54% | 53,600 | 304億1069万 | +1.85% | 11.41 | 1.73 |
| 05/13 | 1,499 | 1,499 | 1,493 | 1,494 | 0% | 39,200 | 305億7441万 | +2.61% | 11.47 | 1.74 |
| 05/12 | 1,495 | 1,497 | 1,491 | 1,494 | +0.2% | 54,900 | 305億7441万 | +2.68% | 11.47 | 1.74 |
| 05/09 | 1,493 | 1,500 | 1,490 | 1,491 | -0.2% | 46,800 | 305億1301万 | +2.54% | 11.44 | 1.73 |
| 05/08 | 1,495 | 1,500 | 1,482 | 1,494 | 0% | 60,100 | 305億7441万 | +2.82% | 11.47 | 1.74 |
| 05/07 | 1,484 | 1,494 | 1,477 | 1,494 | +1.29% | 49,300 | 305億7441万 | +2.82% | 11.47 | 1.74 |
| 05/02 | 1,487 | 1,487 | 1,473 | 1,475 | -0.54% | 65,600 | 301億8558万 | +1.37% | 11.32 | 1.72 |
| 05/01 | 1,493 | 1,494 | 1,481 | 1,483 | -0.94% | 46,600 | 303億4929万 | +1.78% | 11.38 | 1.72 |
| 04/30 | 1,502 | 1,505 | 1,491 | 1,497 | +0.27% | 61,900 | 306億3580万 | +2.67% | 11.49 | 1.74 |
| 04/28 | 1,487 | 1,500 | 1,484 | 1,493 | +1.22% | 96,000 | 305億5394万 | +2.47% | 11.46 | 1.74 |
| 04/25 | 1,458 | 1,475 | 1,457 | 1,475 | +1.17% | 27,200 | 301億8558万 | +1.3% | 11.32 | 1.72 |
| 04/24 | 1,474 | 1,474 | 1,458 | 1,458 | -0.88% | 45,700 | 298億3767万 | +0.07% | 11.19 | 1.7 |
| 04/23 | 1,483 | 1,486 | 1,471 | 1,471 | -0.61% | 109,000 | 301億372万 | +0.96% | 11.29 | 1.71 |
| 04/22 | 1,477 | 1,483 | 1,472 | 1,480 | -0.13% | 25,800 | 302億8790万 | +1.58% | 11.36 | 1.72 |
| 04/21 | 1,465 | 1,483 | 1,465 | 1,482 | +0.88% | 37,900 | 303億2883万 | +1.72% | 11.38 | 1.72 |
| 04/18 | 1,451 | 1,469 | 1,451 | 1,469 | +1.38% | 22,600 | 300億6279万 | +0.96% | 11.28 | 1.71 |
| 04/17 | 1,449 | 1,454 | 1,444 | 1,449 | 0% | 11,100 | 296億5349万 | -0.28% | 11.12 | 1.68 |
| 04/16 | 1,451 | 1,462 | 1,442 | 1,449 | -0.62% | 36,400 | 296億5349万 | -0.28% | 11.12 | 1.68 |
| 04/15 | 1,447 | 1,464 | 1,447 | 1,458 | +0.76% | 25,900 | 298億3767万 | +0.34% | 11.19 | 1.7 |
| 04/14 | 1,470 | 1,472 | 1,443 | 1,447 | +0.84% | 41,300 | 296億1256万 | -0.41% | 11.11 | 1.68 |
| 04/11 | 1,392 | 1,435 | 1,390 | 1,435 | +0.91% | 47,400 | 293億6698万 | -1.24% | 11.02 | 1.67 |
| 04/10 | 1,443 | 1,443 | 1,421 | 1,422 | +3.72% | 78,100 | 291億94万 | -2.2% | 10.92 | 1.65 |
| 04/09 | 1,380 | 1,383 | 1,359 | 1,371 | -1.93% | 75,500 | 280億5724万 | -5.77% | 10.52 | 1.59 |
| 04/08 | 1,360 | 1,413 | 1,360 | 1,398 | +7.21% | 67,500 | 286億979万 | -4.12% | 10.73 | 1.63 |
| 04/07 | 1,280 | 1,336 | 1,270 | 1,304 | -7.58% | 165,900 | 266億8609万 | -10.68% | 10.01 | 1.52 |
| 04/04 | 1,445 | 1,452 | 1,393 | 1,411 | -3.82% | 113,200 | 288億7583万 | -3.69% | 10.83 | 1.64 |
| 04/03 | 1,453 | 1,473 | 1,443 | 1,467 | -0.68% | 146,000 | 300億2186万 | +0.14% | 11.26 | 1.71 |
| 04/02 | 1,495 | 1,496 | 1,477 | 1,477 | +0.14% | 59,500 | 302億2650万 | +1.03% | 11.34 | 1.72 |
| 04/01 | 1,500 | 1,508 | 1,471 | 1,475 | -1.01% | 75,000 | 301億8558万 | +1.1% | 11.32 | 1.72 |
| 03/31 | 1,523 | 1,523 | 1,490 | 1,490 | -3.12% | 108,100 | 304億9255万 | +2.34% | 11.44 | 1.73 |
| 03/28 | 1,517 | 1,538 | 1,509 | 1,538 | +1.59% | 85,200 | 314億7486万 | +5.85% | 11.81 | 1.79 |
| 03/27 | 1,497 | 1,514 | 1,486 | 1,514 | +0.33% | 80,900 | 309億8370万 | +4.49% | 11.62 | 1.76 |
| 03/26 | 1,494 | 1,511 | 1,491 | 1,509 | +1.48% | 53,400 | 308億8138万 | +4.43% | 11.58 | 1.75 |
| 03/25 | 1,473 | 1,487 | 1,473 | 1,487 | +0.95% | 35,000 | 304億3115万 | +3.12% | 11.41 | 1.73 |
| 03/24 | 1,482 | 1,491 | 1,469 | 1,473 | -0.61% | 56,600 | 301億4465万 | +2.36% | 11.31 | 1.71 |
| 03/21 | 1,480 | 1,489 | 1,472 | 1,482 | +0.2% | 57,800 | 303億2883万 | +3.13% | 11.38 | 1.72 |
| 03/19 | 1,471 | 1,483 | 1,471 | 1,479 | +1.02% | 34,000 | 302億6743万 | +3.07% | 11.35 | 1.72 |
| 03/18 | 1,468 | 1,473 | 1,460 | 1,464 | +0.07% | 39,000 | 299億6046万 | +2.23% | 11.24 | 1.7 |
| 03/17 | 1,435 | 1,467 | 1,435 | 1,463 | +1.95% | 50,300 | 299億4000万 | +2.31% | 11.23 | 1.7 |
| 03/14 | 1,429 | 1,439 | 1,429 | 1,435 | -0.35% | 27,000 | 293億6698万 | +0.42% | 11.02 | 1.67 |
| 03/13 | 1,440 | 1,447 | 1,432 | 1,440 | 0% | 25,500 | 294億6931万 | +0.84% | 11.05 | 1.67 |
| 03/12 | 1,432 | 1,442 | 1,432 | 1,440 | -0.48% | 17,900 | 294億6931万 | +0.91% | 11.05 | 1.67 |
| 03/11 | 1,431 | 1,447 | 1,418 | 1,447 | -0.55% | 40,500 | 296億1256万 | +1.47% | 11.11 | 1.68 |
| 03/10 | 1,451 | 1,457 | 1,444 | 1,455 | +0.48% | 19,600 | 297億7628万 | +2.03% | 11.17 | 1.69 |
| 03/07 | 1,451 | 1,452 | 1,439 | 1,448 | -0.96% | 31,900 | 296億3303万 | +1.54% | 11.11 | 1.68 |
| 03/06 | 1,455 | 1,463 | 1,455 | 1,462 | +0.48% | 28,500 | 299億1953万 | +2.45% | 11.22 | 1.7 |
| 03/05 | 1,454 | 1,455 | 1,438 | 1,455 | +1.39% | 38,800 | 297億7628万 | +1.96% | 11.17 | 1.69 |
| 03/04 | 1,440 | 1,444 | 1,429 | 1,435 | -1.03% | 31,900 | 293億6698万 | +0.56% | 11.02 | 1.67 |
| 03/03 | 1,430 | 1,450 | 1,420 | 1,450 | +2.26% | 56,200 | 296億7396万 | +1.61% | 11.13 | 1.69 |
| 02/28 | 1,419 | 1,419 | 1,404 | 1,418 | -0.35% | 40,300 | 290億1908万 | -0.56% | 10.88 | 1.65 |
| 02/27 | 1,395 | 1,426 | 1,395 | 1,423 | +2.6% | 122,400 | 291億2141万 | -0.28% | 10.92 | 1.65 |
| 02/26 | 1,392 | 1,393 | 1,380 | 1,387 | -0.5% | 110,100 | 283億8467万 | -2.8% | 10.65 | 1.61 |
| 02/25 | 1,404 | 1,406 | 1,392 | 1,394 | -0.99% | 97,500 | 285億2793万 | -2.38% | 10.7 | 1.62 |
| 02/21 | 1,418 | 1,418 | 1,407 | 1,408 | -0.98% | 68,800 | 288億1443万 | -1.47% | 10.81 | 1.64 |
| 02/20 | 1,435 | 1,445 | 1,422 | 1,422 | -0.84% | 45,400 | 291億94万 | -0.56% | 10.92 | 1.65 |
| 02/19 | 1,418 | 1,437 | 1,418 | 1,434 | +0.91% | 27,200 | 293億4652万 | +0.28% | 11.01 | 1.67 |
| 02/18 | 1,421 | 1,433 | 1,414 | 1,421 | +0.35% | 35,300 | 290億8048万 | -0.63% | 10.91 | 1.65 |
| 02/17 | 1,427 | 1,434 | 1,416 | 1,416 | -0.07% | 48,900 | 289億7815万 | -0.91% | 10.87 | 1.65 |
| 02/14 | 1,437 | 1,437 | 1,416 | 1,417 | -1.25% | 21,400 | 289億9862万 | -0.84% | 10.88 | 1.65 |
| 02/13 | 1,427 | 1,435 | 1,423 | 1,435 | +1.34% | 19,700 | 293億6698万 | +0.35% | 11.02 | 1.67 |
| 02/12 | 1,428 | 1,428 | 1,407 | 1,416 | +0.35% | 20,700 | 289億7815万 | -0.91% | 10.87 | 1.65 |
| 02/10 | 1,428 | 1,428 | 1,411 | 1,411 | -1.19% | 24,200 | 288億7583万 | -1.26% | 10.83 | 1.64 |
| 02/07 | 1,431 | 1,439 | 1,423 | 1,428 | -0.63% | 22,200 | 292億2373万 | -0.14% | 10.96 | 1.66 |
| 02/06 | 1,408 | 1,437 | 1,408 | 1,437 | +2.06% | 14,500 | 294億791万 | +0.56% | 11.03 | 1.67 |
| 02/05 | 1,424 | 1,428 | 1,408 | 1,408 | -0.28% | 22,800 | 288億1443万 | -1.33% | 10.81 | 1.64 |
| 02/04 | 1,432 | 1,434 | 1,407 | 1,412 | -0.63% | 29,500 | 288億9629万 | -0.91% | 10.84 | 1.64 |
| 02/03 | 1,442 | 1,442 | 1,413 | 1,421 | -1.8% | 69,800 | 290億8048万 | -0.14% | 10.91 | 1.65 |
| 01/31 | 1,451 | 1,451 | 1,423 | 1,447 | -0.28% | 54,700 | 296億1256万 | +1.9% | 11.11 | 1.68 |
| 01/30 | 1,459 | 1,473 | 1,444 | 1,451 | -0.55% | 287,300 | 296億9442万 | +2.4% | 11.14 | 1.69 |
| 01/29 | 1,477 | 1,477 | 1,459 | 1,459 | -0.68% | 29,600 | 298億5814万 | +3.26% | 11.2 | 1.7 |
| 01/28 | 1,465 | 1,477 | 1,465 | 1,469 | +0.62% | 38,500 | 300億6279万 | +4.26% | 11.28 | 1.71 |
| 01/27 | 1,450 | 1,470 | 1,448 | 1,460 | +1.81% | 71,900 | 298億7860万 | +3.91% | 11.21 | 1.7 |
| 01/24 | 1,437 | 1,440 | 1,428 | 1,434 | +0.63% | 24,900 | 293億4652万 | +2.28% | 11.01 | 1.67 |
| 01/23 | 1,431 | 1,445 | 1,425 | 1,425 | -0.84% | 27,100 | 291億6234万 | +1.79% | 10.94 | 1.66 |
| 01/22 | 1,428 | 1,437 | 1,428 | 1,437 | +0.91% | 25,800 | 294億791万 | +2.79% | 11.03 | 1.67 |
| 01/21 | 1,425 | 1,430 | 1,417 | 1,424 | +0.92% | 35,300 | 291億4187万 | +2.01% | 10.93 | 1.66 |
| 01/20 | 1,422 | 1,422 | 1,400 | 1,411 | -1.12% | 44,100 | 288億7583万 | +1.15% | 10.83 | 1.64 |
| 01/17 | 1,430 | 1,434 | 1,422 | 1,427 | +0.49% | 36,100 | 292億326万 | +2.37% | 10.95 | 1.66 |
| 01/16 | 1,436 | 1,436 | 1,419 | 1,420 | -0.56% | 37,500 | 290億6001万 | +2.01% | 10.9 | 1.65 |
| 01/15 | 1,434 | 1,462 | 1,428 | 1,428 | 0% | 62,200 | 292億2373万 | +2.66% | 10.96 | 1.66 |
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 5月期 | 870 348,000 7/3 | 418 167,000 3/19 | 558,400 1,396 6/15 | - | - | +9.69% 12/10 | -17.38% 9/21 |
| 2009年 5月期 | 513 205,000 7/2 | 167 66,900 10/10 | 442,000 1,105 7/2 | - | - | +39.85% 11/10 | -49.83% 10/10 |
| 2010年 5月期 | 294 117,700 7/3 | 203 81,000 11/27 81,000 11/26 | 1,031,600 2,579 7/3 | - | - | +26.96% 7/3 | -14.84% 11/19 |
| 2011年 5月期 | 533 213,000 4/18 | 204 81,500 8/17 81,500 8/13 | 866,800 2,167 3/1 | 103億9227万 | 39億7638万 | +30.39% 2/1 | -28.82% 3/15 |
| 2012年 5月期 | 533 1,065 6/30 | 307 613 5/29 | 171,800 85,900 7/1 | 103億9227万 | 59億8165万 | +13.64% 7/4 | -14.58% 8/9 |
| 2013年 5月期 | 510 1,020 5/8 1,020 5/7 | 300 600 6/7 600 6/4 | 805,400 402,700 4/22 | 99億5316万 | 58億5480万 | +20.95% 5/7 | -20.2% 6/7 |
| 2014年 5月期 | 442 884 7/25 884 7/24 | 347 694 2/4 | 312,200 156,100 7/24 | 86億2607万 | 68億536万 | +15.53% 7/24 | -8.2% 2/4 |
| 2015年 5月期 | 515 1,029 5/25 | 360 721 6/10 721 6/6 他2件 | 568,200 284,100 5/26 | 100億9037万 | 70億7012万 | +9.44% 4/22 | -5.17% 6/1 |
| 2016年 5月期 | 1,435 2,870 4/21 | 417 833 8/25 | 2,006,600 1,003,300 10/13 | 281億4322万 | 81億6839万 | +36.88% 2/3 | -22.89% 6/14 |
| 2017年 5月期 | 1,545 3,090 5/31 | 876 1,751 12/9 | 505,200 252,600 2/28 | 309億5716万 | 174億8128万 | +28.48% 1/23 | -13.03% 8/29 |
| 2018年 5月期 | 2,700 12/20 | 1,489 2,977 6/7 | 1,108,100 1/11 | 542億8782万 | 298億2418万 | +17.45% 10/10 | -16.16% 2/9 |
| 2019年 5月期 | 2,122 6/1 | 899 2/12 | 760,000 7/18 | 426億9336万 | 181億280万 | +29.86% 5/7 | -26.04% 12/25 |
| 2020年 5月期 | 2,032 2/12 | 1,096 3/17 | 365,700 9/10 | 412億5041万 | 222億4923万 | +29.06% 5/12 | -29.25% 3/16 |
| 2021年 5月期 | 2,567 4/23 4/21 | 1,227 7/10 | 625,100 10/12 | 522億9851万 | 249億1006万 | +22.18% 10/12 | -16.48% 7/10 |
| 2022年 5月期 | 2,447 7/19 | 1,609 12/1 | 712,300 10/12 | 498億8894万 | 328億1458万 | +14.26% 7/14 | -14.83% 8/19 |
| 2023年 5月期 | 2,427 7/28 | 1,692 5/31 | 323,300 4/11 | 496億6806万 | 346億2644万 | +10.31% 7/28 | -14.64% 10/13 |
| 2024年 5月期 | 1,840 7/18 | 1,277 12/8 | 637,600 5/29 | 376億5523万 | 261億3354万 | +9.8% 1/15 | -9.89% 8/18 |
| 最新 | 1,386 2025/6/11 | 34,300 | 283億6421万 | -4.35% 1,449 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 164%（2.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/06/11 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
167円（2008/10/10） - 729%（8.29倍）
1,386円（6/11）