株価チャート
株価
6/11
- 前日 (6/10)
- 1,723
- 始値
- 1,722
- 高値
- 1,749
- 安値
- 1,704
- 終値 -0.23%
- 1,719
- 出来高 +27.27%
- 26,600
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,730 - 株価（25日）
移動平均値 - -3.81%
1,787 - 出来高（5日）
移動平均値 - +92.75%
13,800
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 | 1,722 | 1,749 | 1,704 | 1,719 | -0.23% | 26,600 | 57億9131万 | -3.81% | 9.14 | 0.85 |
| 06/10 | 1,720 | 1,734 | 1,701 | 1,723 | -0.4% | 20,900 | 58億478万 | -3.85% | 9.16 | 0.85 |
| 06/09 | 1,735 | 1,747 | 1,729 | 1,730 | -0.57% | 6,300 | 58億2837万 | -3.73% | 9.2 | 0.86 |
| 06/06 | 1,743 | 1,743 | 1,729 | 1,740 | 0% | 6,900 | 58億6206万 | -3.44% | 9.25 | 0.86 |
| 06/05 | 1,760 | 1,760 | 1,740 | 1,740 | -1.64% | 8,300 | 58億6206万 | -3.65% | 9.25 | 0.86 |
| 06/04 | 1,776 | 1,784 | 1,768 | 1,769 | -0.51% | 5,200 | 59億5976万 | -2.16% | 9.41 | 0.88 |
| 06/03 | 1,800 | 1,800 | 1,777 | 1,778 | -1.44% | 2,500 | 59億9008万 | -1.6% | 9.45 | 0.88 |
| 06/02 | 1,807 | 1,820 | 1,800 | 1,804 | -0.06% | 1,800 | 60億7767万 | -0.06% | 9.59 | 0.89 |
| 05/30 | 1,804 | 1,808 | 1,769 | 1,805 | +0.06% | 1,000 | 60億8104万 | +0.22% | 9.6 | 0.89 |
| 05/29 | 1,770 | 1,804 | 1,767 | 1,804 | +1.81% | 1,300 | 60億7767万 | +0.39% | 9.59 | 0.89 |
| 05/28 | 1,781 | 1,781 | 1,772 | 1,772 | -0.34% | 500 | 59億6986万 | -1.23% | 9.42 | 0.88 |
| 05/27 | 1,780 | 1,780 | 1,761 | 1,778 | +0.45% | 1,700 | 59億9008万 | -0.78% | 9.45 | 0.88 |
| 05/26 | 1,778 | 1,778 | 1,770 | 1,770 | +0.97% | 1,300 | 59億6313万 | -1.12% | 9.41 | 0.88 |
| 05/23 | 1,766 | 1,771 | 1,752 | 1,753 | +1.27% | 1,600 | 59億585万 | -1.96% | 9.32 | 0.87 |
| 05/22 | 1,776 | 1,786 | 1,731 | 1,731 | -2.48% | 8,500 | 58億3173万 | -3.08% | 9.21 | 0.86 |
| 05/21 | 1,812 | 1,842 | 1,775 | 1,775 | -2.04% | 13,100 | 59億7997万 | -0.67% | 9.44 | 0.88 |
| 05/20 | 1,815 | 1,817 | 1,793 | 1,812 | -0.17% | 1,100 | 61億462万 | +1.46% | 9.64 | 0.9 |
| 05/19 | 1,776 | 1,815 | 1,773 | 1,815 | +2.83% | 1,600 | 61億1473万 | +1.74% | 9.65 | 0.9 |
| 05/16 | 1,780 | 1,780 | 1,757 | 1,765 | -0.79% | 4,300 | 59億4628万 | -0.84% | 9.39 | 0.87 |
| 05/15 | 1,811 | 1,820 | 1,765 | 1,779 | -1.55% | 15,500 | 59億9345万 | -0.06% | 9.46 | 0.88 |
| 05/14 | 1,796 | 1,841 | 1,793 | 1,807 | -5.69% | 18,200 | 60億8778万 | +1.69% | 9.61 | 0.9 |
| 05/13 | 1,893 | 1,916 | 1,876 | 1,916 | +4.13% | 8,400 | 64億5500万 | +7.88% | 10.19 | 0.95 |
| 05/12 | 1,862 | 1,865 | 1,803 | 1,840 | -1.23% | 4,300 | 61億9896万 | +3.78% | 9.78 | 0.91 |
| 05/09 | 1,878 | 1,884 | 1,863 | 1,863 | -0.8% | 2,300 | 62億7644万 | +5.02% | 9.91 | 0.92 |
| 05/08 | 1,851 | 1,878 | 1,851 | 1,878 | +1.46% | 1,500 | 63億2698万 | +5.8% | 9.99 | 0.93 |
| 05/07 | 1,891 | 1,891 | 1,827 | 1,851 | -0.43% | 4,400 | 62億3601万 | +4.22% | 9.84 | 0.92 |
| 05/02 | 1,839 | 1,859 | 1,834 | 1,859 | +0.87% | 3,700 | 62億6297万 | +4.5% | 9.89 | 0.92 |
| 05/01 | 1,830 | 1,850 | 1,830 | 1,843 | -0.11% | 2,600 | 62億906万 | +3.48% | 9.8 | 0.91 |
| 04/30 | 1,810 | 1,845 | 1,798 | 1,845 | +3.36% | 7,800 | 62億1580万 | +3.42% | 9.81 | 0.91 |
| 04/28 | 1,767 | 1,785 | 1,765 | 1,785 | +2.41% | 2,400 | 60億1366万 | 0% | 9.49 | 0.88 |
| 04/25 | 1,720 | 1,750 | 1,720 | 1,743 | +1.34% | 3,900 | 58億7216万 | -2.52% | 9.27 | 0.86 |
| 04/24 | 1,721 | 1,726 | 1,720 | 1,720 | +0.12% | 4,900 | 57億9468万 | -4.02% | 9.15 | 0.85 |
| 04/23 | 1,726 | 1,726 | 1,714 | 1,718 | +0.17% | 3,600 | 57億8794万 | -4.4% | 9.14 | 0.85 |
| 04/22 | 1,728 | 1,729 | 1,710 | 1,715 | -0.29% | 5,700 | 57億7783万 | -4.83% | 9.12 | 0.85 |
| 04/21 | 1,730 | 1,740 | 1,719 | 1,720 | +0.06% | 3,300 | 57億9468万 | -4.87% | 9.15 | 0.85 |
| 04/18 | 1,718 | 1,727 | 1,715 | 1,719 | +0.17% | 2,200 | 57億9131万 | -5.08% | 9.14 | 0.85 |
| 04/17 | 1,720 | 1,720 | 1,705 | 1,716 | -0.23% | 1,700 | 57億8120万 | -5.45% | 9.13 | 0.85 |
| 04/16 | 1,725 | 1,725 | 1,710 | 1,720 | -0.29% | 4,300 | 57億9468万 | -5.44% | 9.15 | 0.85 |
| 04/15 | 1,742 | 1,756 | 1,715 | 1,725 | -0.86% | 9,400 | 58億1152万 | -5.32% | 9.17 | 0.85 |
| 04/14 | 1,750 | 1,764 | 1,736 | 1,740 | -0.34% | 10,100 | 58億6206万 | -4.61% | 9.25 | 0.86 |
| 04/11 | 1,730 | 1,753 | 1,728 | 1,746 | -0.85% | 1,000 | 58億8227万 | -4.43% | 9.28 | 0.87 |
| 04/10 | 1,785 | 1,793 | 1,758 | 1,761 | +1.97% | 1,300 | 59億3280万 | -3.77% | 9.36 | 0.87 |
| 04/09 | 1,740 | 1,750 | 1,719 | 1,727 | -1.6% | 1,000 | 58億1826万 | -5.73% | 9.18 | 0.86 |
| 04/08 | 1,743 | 1,755 | 1,735 | 1,755 | +3.05% | 2,900 | 59億1259万 | -4.36% | 9.33 | 0.87 |
| 04/07 | 1,760 | 1,760 | 1,695 | 1,703 | -5.07% | 26,900 | 57億3740万 | -7.29% | 9.06 | 0.84 |
| 04/04 | 1,835 | 1,835 | 1,730 | 1,794 | -2.39% | 6,700 | 60億4398万 | -2.55% | 9.54 | 0.89 |
| 04/03 | 1,845 | 1,845 | 1,820 | 1,838 | -1.18% | 1,600 | 61億9222万 | -0.22% | 9.77 | 0.91 |
| 04/02 | 1,877 | 1,881 | 1,860 | 1,860 | -1.59% | 1,400 | 62億6634万 | +1.09% | 9.89 | 0.92 |
| 04/01 | 1,900 | 1,908 | 1,875 | 1,890 | -0.37% | 2,200 | 63億6741万 | +2.83% | 10.05 | 0.94 |
| 03/31 | 1,891 | 1,923 | 1,888 | 1,897 | -1.76% | 3,300 | 63億9099万 | +3.44% | 8.78 | 0.94 |
| 03/28 | 2,050 | 2,133 | 1,915 | 1,931 | +0.99% | 89,900 | 65億553万 | +5.52% | 8.94 | 0.96 |
| 03/27 | 1,899 | 1,915 | 1,878 | 1,912 | -0.68% | 4,700 | 64億4152万 | +4.77% | 8.85 | 0.95 |
| 03/26 | 1,869 | 1,985 | 1,860 | 1,925 | +2.94% | 5,100 | 64億8532万 | +5.71% | 8.91 | 0.95 |
| 03/25 | 1,861 | 1,877 | 1,861 | 1,870 | +1.3% | 2,300 | 63億3万 | +2.92% | 8.66 | 0.93 |
| 03/24 | 1,832 | 1,862 | 1,832 | 1,846 | -0.05% | 2,500 | 62億1917万 | +1.71% | 8.55 | 0.91 |
| 03/21 | 1,856 | 1,860 | 1,841 | 1,847 | -0.16% | 4,200 | 62億2254万 | +1.76% | 8.55 | 0.92 |
| 03/19 | 1,845 | 1,855 | 1,845 | 1,850 | +0.33% | 400 | 62億3265万 | +1.98% | 8.56 | 0.92 |
| 03/18 | 1,858 | 1,858 | 1,841 | 1,844 | -0.54% | 2,000 | 62億1243万 | +1.65% | 8.54 | 0.91 |
| 03/17 | 1,836 | 1,893 | 1,830 | 1,854 | +2.43% | 9,600 | 62億4612万 | +2.21% | 8.58 | 0.92 |
| 03/14 | 1,817 | 1,827 | 1,805 | 1,810 | -0.28% | 4,800 | 60億9789万 | -0.22% | 8.38 | 0.9 |
| 03/13 | 1,808 | 1,819 | 1,808 | 1,815 | +0.39% | 3,000 | 61億1473万 | 0% | 8.4 | 0.9 |
| 03/12 | 1,793 | 1,811 | 1,793 | 1,808 | +0.72% | 3,100 | 60億9115万 | -0.5% | 8.37 | 0.9 |
| 03/11 | 1,794 | 1,801 | 1,789 | 1,795 | +0.06% | 9,300 | 60億4735万 | -1.32% | 8.31 | 0.89 |
| 03/10 | 1,815 | 1,816 | 1,791 | 1,794 | -0.77% | 18,100 | 60億4398万 | -1.48% | 8.3 | 0.89 |
| 03/07 | 1,811 | 1,814 | 1,804 | 1,808 | -0.11% | 4,000 | 60億9115万 | -0.82% | 8.37 | 0.9 |
| 03/06 | 1,810 | 1,818 | 1,808 | 1,810 | +0.06% | 3,700 | 60億9789万 | -0.88% | 8.38 | 0.9 |
| 03/05 | 1,803 | 1,810 | 1,795 | 1,809 | -0.06% | 18,800 | 60億9452万 | -1.09% | 8.37 | 0.9 |
| 03/04 | 1,803 | 1,814 | 1,799 | 1,810 | -0.06% | 6,700 | 60億9789万 | -1.15% | 8.38 | 0.9 |
| 03/03 | 1,802 | 1,816 | 1,800 | 1,811 | +0.56% | 6,800 | 61億125万 | -1.2% | 8.38 | 0.9 |
| 02/28 | 1,803 | 1,819 | 1,800 | 1,801 | -0.61% | 2,100 | 60億6756万 | -1.85% | 8.34 | 0.89 |
| 02/27 | 1,810 | 1,814 | 1,800 | 1,812 | +0.67% | 3,800 | 61億462万 | -1.36% | 8.39 | 0.9 |
| 02/26 | 1,800 | 1,820 | 1,790 | 1,800 | 0% | 19,400 | 60億6420万 | -2.12% | 8.33 | 0.89 |
| 02/25 | 1,800 | 1,821 | 1,799 | 1,800 | -0.06% | 16,300 | 60億6420万 | -2.23% | 8.33 | 0.89 |
| 02/21 | 1,790 | 1,804 | 1,790 | 1,801 | +0.61% | 2,800 | 60億6756万 | -2.28% | 8.34 | 0.89 |
| 02/20 | 1,806 | 1,807 | 1,789 | 1,790 | -0.56% | 6,400 | 60億3051万 | -2.98% | 8.29 | 0.89 |
| 02/19 | 1,826 | 1,826 | 1,796 | 1,800 | -1.26% | 14,600 | 60億6420万 | -2.54% | 8.33 | 0.89 |
| 02/18 | 1,828 | 1,834 | 1,813 | 1,823 | +0.16% | 3,400 | 61億4168万 | -1.41% | 8.44 | 0.9 |
| 02/17 | 1,813 | 1,829 | 1,813 | 1,820 | -0.38% | 3,600 | 61億3158万 | -1.62% | 8.43 | 0.9 |
| 02/14 | 1,836 | 1,837 | 1,823 | 1,827 | -0.11% | 4,900 | 61億5516万 | -1.3% | 8.46 | 0.91 |
| 02/13 | 1,852 | 1,852 | 1,829 | 1,829 | -0.38% | 4,700 | 61億6190万 | -1.24% | 8.47 | 0.91 |
| 02/12 | 1,842 | 1,849 | 1,836 | 1,836 | -0.49% | 6,800 | 61億8548万 | -0.86% | 8.5 | 0.91 |
| 02/10 | 1,844 | 1,862 | 1,837 | 1,845 | 0% | 4,600 | 62億1580万 | -0.38% | 8.54 | 0.91 |
| 02/07 | 1,850 | 1,860 | 1,844 | 1,845 | +0.05% | 6,900 | 62億1580万 | -0.38% | 8.54 | 0.91 |
| 02/06 | 1,844 | 1,860 | 1,844 | 1,844 | 0% | 1,900 | 62億1243万 | -0.38% | 8.54 | 0.91 |
| 02/05 | 1,856 | 1,856 | 1,843 | 1,844 | -0.81% | 1,900 | 62億1243万 | -0.27% | 8.54 | 0.91 |
| 02/04 | 1,853 | 1,873 | 1,853 | 1,859 | +0.43% | 1,500 | 62億6297万 | +0.6% | 8.61 | 0.92 |
| 02/03 | 1,848 | 1,860 | 1,845 | 1,851 | -0.27% | 2,300 | 62億3601万 | +0.27% | 8.57 | 0.92 |
| 01/31 | 1,858 | 1,871 | 1,840 | 1,856 | +0.05% | 4,200 | 62億5286万 | +0.65% | 8.59 | 0.92 |
| 01/30 | 1,867 | 1,869 | 1,855 | 1,855 | -0.64% | 2,200 | 62億4949万 | +0.71% | 8.59 | 0.92 |
| 01/29 | 1,882 | 1,882 | 1,867 | 1,867 | -0.8% | 1,300 | 62億8992万 | +1.47% | 8.64 | 0.93 |
| 01/28 | 1,879 | 1,882 | 1,865 | 1,882 | +0.64% | 1,700 | 63億4045万 | +2.34% | 8.71 | 0.93 |
| 01/27 | 1,895 | 1,895 | 1,870 | 1,870 | +0.38% | 2,600 | 63億3万 | +1.8% | 8.66 | 0.93 |
| 01/24 | 1,868 | 1,868 | 1,849 | 1,863 | +0.54% | 1,200 | 62億7644万 | +1.47% | 8.62 | 0.92 |
| 01/23 | 1,860 | 1,870 | 1,853 | 1,853 | -0.38% | 2,000 | 62億4275万 | +0.93% | 8.58 | 0.92 |
| 01/22 | 1,852 | 1,870 | 1,852 | 1,860 | +0.05% | 1,400 | 62億6634万 | +1.31% | 8.61 | 0.92 |
| 01/21 | 1,855 | 1,870 | 1,855 | 1,859 | +0.22% | 2,100 | 62億6297万 | +1.25% | 8.61 | 0.92 |
| 01/20 | 1,844 | 1,889 | 1,844 | 1,855 | +0.49% | 3,100 | 62億4949万 | +1.15% | 8.59 | 0.92 |
| 01/17 | 1,840 | 1,850 | 1,840 | 1,846 | -0.22% | 800 | 62億1917万 | +0.71% | 8.55 | 0.91 |
| 01/16 | 1,843 | 1,850 | 1,840 | 1,850 | +0.98% | 1,000 | 62億3265万 | +0.98% | 8.56 | 0.92 |
| 01/15 | 1,833 | 1,833 | 1,832 | 1,832 | -0.7% | 700 | 61億7200万 | +0.05% | 8.48 | 0.91 |
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 | 1,705 341,000 4/9 | 575 115,000 3/17 | 147,800 739 9/3 | - | - | +24.51% 10/9 | -23.05% 1/16 |
| 2009年 3月期 | 965 193,000 6/2 | 420 84,000 2/25 84,000 2/24 | 62,400 312 5/30 | - | - | +23.61% 5/19 | -21.56% 10/10 |
| 2010年 3月期 | 550 110,000 7/6 110,000 6/2 他2件 | 427 85,400 2/4 | 18,000 90 1/27 | - | - | +6.86% 3/17 | -8.84% 2/3 |
| 2011年 3月期 | 590 118,000 2/23 | 397 79,300 3/15 | 17,200 86 2/23 | 15億4521万 | 10億3843万 | +9.31% 2/23 | -21.64% 3/15 |
| 2012年 3月期 | 888 177,500 1/31 | 441 88,100 8/5 | 68,200 341 1/31 | 23億2436万 | 11億5366万 | +36.55% 1/30 | -8.83% 4/12 |
| 2013年 3月期 | 2,250 450,000 3/22 | 627 125,300 6/5 125,300 5/21 | 663,000 3,315 3/19 | 58億9275万 | 16億4080万 | +62.49% 3/22 | -12.26% 2/13 |
| 2014年 3月期 | 3,900 7,800 9/17 | 1,155 2,310 6/7 | 671,400 335,700 9/13 | 102億1410万 | 30億2494万 | +83.66% 9/13 | -23.97% 6/7 |
| 2015年 3月期 | 1,955 3,910 7/29 | 1,405 2,810 5/21 | 85,400 42,700 7/28 | 65億8639万 | 47億3344万 | +14.58% 6/16 | -10% 5/12 |
| 2016年 3月期 | 2,800 5,600 11/19 5,600 7/27 | 1,401 2,801 2/12 | 1,000,000 500,000 11/18 | 94億3320万 | 47億1828万 | +26.45% 11/18 | -22.19% 8/24 |
| 2017年 3月期 | 1,995 3,990 11/21 | 1,451 2,901 6/24 | 68,000 34,000 10/28 | 67億2115万 | 48億8673万 | +12.12% 11/21 | -7.58% 4/13 |
| 2018年 3月期 | 2,325 4,650 3/5 | 1,638 3,275 4/17 | 146,400 73,200 3/5 | 78億3292万 | 55億1673万 | +7.72% 1/23 | -10.91% 2/6 |
| 2019年 3月期 | 3,350 10/1 | 1,939 4/3 | 93,800 7/12 | 112億8615万 | 65億3249万 | +18.87% 5/21 | -19.91% 11/16 |
| 2020年 3月期 | 2,699 4/1 | 1,135 3/17 | 148,100 8/14 | 90億9293万 | 38億2381万 | +22.55% 4/21 | -26.74% 8/19 |
| 2021年 3月期 | 1,543 4/21 | 1,050 4/6 | 89,100 4/20 | 51億9836万 | 35億3745万 | +15.71% 1/15 | -10.05% 6/29 |
| 2022年 3月期 | 1,599 6/30 | 1,310 1/28 | 119,200 3/30 | 53億8703万 | 44億1339万 | +12.17% 3/30 | -6.02% 12/21 |
| 2023年 3月期 | 1,652 3/24 | 1,413 4/8 | 45,400 12/28 | 55億6558万 | 47億6039万 | +6.56% 5/9 | -2.15% 5/11 |
| 2024年 3月期 | 2,247 10/2 | 1,580 4/14 | 231,500 1/17 | 75億7014万 | 53億2302万 | +15.76% 9/29 | -9.58% 11/13 |
| 2025年 3月期 | 2,133 3/28 | 1,718 8/5 | 89,900 3/28 | 71億8607万 | 57億8794万 | +5.69% 3/26 | -15.6% 8/5 |
| 最新 | 1,719 2025/6/11 | 26,600 | 57億9131万 | -3.81% 1,787 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 74%（1.74倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/06/11 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
397円（2011/03/15） - 334%（4.34倍）
1,719円（6/11）