株価チャート
株価
5/16
- 前日 (5/15)
- 96
- 始値
- 94
- 高値
- 96
- 安値
- 94
- 終値 -1.04%
- 95
- 出来高 -56.98%
- 52,100
乖離率
- 株価（5日）
移動平均値 - 0%
95 - 株価（25日）
移動平均値 - +2.15%
93 - 出来高（5日）
移動平均値 - -42.32%
90,320
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 94 | 96 | 94 | 95 | -1.04% | 52,100 | 30億4978万 | +2.15% | - | 7.62 |
| 05/15 | 96 | 96 | 95 | 96 | 0% | 121,100 | 30億8188万 | +3.23% | - | 7.7 |
| 05/14 | 95 | 96 | 94 | 96 | +1.05% | 83,900 | 30億8188万 | +3.23% | - | 7.7 |
| 05/13 | 95 | 95 | 94 | 95 | +1.06% | 122,700 | 30億4978万 | +2.15% | - | 7.62 |
| 05/12 | 94 | 95 | 93 | 94 | +1.08% | 71,800 | 30億1767万 | +1.08% | - | 7.54 |
| 05/09 | 94 | 94 | 92 | 93 | +1.09% | 154,700 | 29億8557万 | 0% | - | 7.46 |
| 05/08 | 94 | 94 | 92 | 92 | -1.08% | 204,800 | 29億5347万 | -1.08% | - | 7.38 |
| 05/07 | 93 | 94 | 92 | 93 | +1.09% | 227,800 | 29億8557万 | -1.06% | - | 7.46 |
| 05/02 | 92 | 93 | 92 | 92 | 0% | 127,900 | 29億5347万 | -2.13% | - | 7.38 |
| 05/01 | 91 | 93 | 91 | 92 | 0% | 224,100 | 29億5347万 | -2.13% | - | 7.38 |
| 04/30 | 92 | 95 | 90 | 92 | +1.1% | 1,863,200 | 29億5347万 | -3.16% | - | 7.38 |
| 04/28 | 95 | 102 | 91 | 91 | -3.19% | 4,187,000 | 29億2136万 | -4.21% | - | 7.3 |
| 04/25 | 94 | 95 | 94 | 94 | -1.05% | 127,400 | 30億1767万 | -1.05% | - | 7.54 |
| 04/24 | 96 | 96 | 94 | 95 | 0% | 138,200 | 30億4978万 | 0% | - | 7.62 |
| 04/23 | 96 | 107 | 93 | 95 | 0% | 2,059,900 | 30億4978万 | -1.04% | - | 7.62 |
| 04/22 | 95 | 97 | 95 | 95 | +1.06% | 152,300 | 30億4978万 | -1.04% | - | 7.62 |
| 04/21 | 96 | 99 | 92 | 94 | -1.05% | 1,324,000 | 28億4847万 | -2.08% | - | 7.54 |
| 04/18 | 93 | 95 | 93 | 95 | +2.15% | 94,800 | 28億7878万 | -1.04% | - | 7.62 |
| 04/17 | 92 | 97 | 91 | 93 | +1.09% | 1,166,600 | 28億1817万 | -3.13% | - | 7.46 |
| 04/16 | 93 | 98 | 90 | 92 | -2.13% | 620,100 | 27億8787万 | -5.15% | - | 7.38 |
| 04/15 | 93 | 94 | 93 | 94 | +1.08% | 116,700 | 28億4847万 | -3.09% | - | 7.54 |
| 04/14 | 93 | 95 | 92 | 93 | +1.09% | 122,300 | 28億1817万 | -4.12% | - | 7.46 |
| 04/11 | 89 | 93 | 88 | 92 | 0% | 200,400 | 27億8787万 | -5.15% | - | 7.38 |
| 04/10 | 93 | 93 | 90 | 92 | +4.55% | 247,000 | 27億8787万 | -6.12% | - | 7.38 |
| 04/09 | 90 | 90 | 87 | 88 | -4.35% | 312,000 | 26億6665万 | -10.2% | - | 7.06 |
| 04/08 | 89 | 94 | 89 | 92 | +6.98% | 275,900 | 27億8787万 | -7.07% | - | 7.38 |
| 04/07 | 92 | 92 | 85 | 86 | -9.47% | 567,800 | 26億605万 | -13.13% | - | 6.9 |
| 04/04 | 97 | 98 | 94 | 95 | -3.06% | 592,900 | 28億7878万 | -5% | - | 7.62 |
| 04/03 | 98 | 101 | 96 | 98 | -1.01% | 707,800 | 29億6968万 | -2% | - | 7.86 |
| 04/02 | 99 | 99 | 98 | 99 | +1.02% | 219,700 | 29億9999万 | -1% | - | 7.94 |
| 04/01 | 102 | 108 | 96 | 98 | -2.97% | 4,407,600 | 29億6968万 | -2% | - | 7.86 |
| 03/31 | 102 | 102 | 100 | 101 | -0.98% | 212,000 | 30億6059万 | +1% | - | 7.65 |
| 03/28 | 100 | 102 | 99 | 102 | +2% | 218,800 | 30億9090万 | +2% | - | 7.73 |
| 03/27 | 100 | 101 | 100 | 100 | 0% | 130,000 | 30億3029万 | 0% | - | 7.57 |
| 03/26 | 100 | 100 | 99 | 100 | +1.01% | 87,400 | 30億3029万 | -0.99% | - | 7.57 |
| 03/25 | 99 | 100 | 99 | 99 | 0% | 96,000 | 29億9999万 | -1.98% | - | 7.5 |
| 03/24 | 100 | 100 | 99 | 99 | 0% | 137,200 | 29億9999万 | -1.98% | - | 7.5 |
| 03/21 | 100 | 100 | 99 | 99 | 0% | 70,800 | 29億8514万 | -1.98% | - | 7.46 |
| 03/19 | 99 | 101 | 99 | 99 | 0% | 329,900 | 29億8514万 | -1.98% | - | 7.46 |
| 03/18 | 99 | 100 | 99 | 99 | 0% | 137,400 | 29億8514万 | -1.98% | - | 7.46 |
| 03/17 | 99 | 100 | 98 | 99 | 0% | 159,000 | 29億8514万 | -2.94% | - | 7.46 |
| 03/14 | 99 | 100 | 98 | 99 | 0% | 146,700 | 29億8514万 | -2.94% | - | 7.46 |
| 03/13 | 100 | 100 | 97 | 99 | 0% | 492,200 | 29億8514万 | -2.94% | - | 7.46 |
| 03/12 | 100 | 101 | 99 | 99 | 0% | 150,500 | 29億8514万 | -2.94% | - | 7.46 |
| 03/11 | 99 | 99 | 98 | 99 | 0% | 292,300 | 29億8514万 | -2.94% | - | 7.46 |
| 03/10 | 101 | 102 | 99 | 99 | -1% | 439,100 | 29億8514万 | -2.94% | - | 7.46 |
| 03/07 | 102 | 103 | 99 | 100 | -5.66% | 1,755,400 | 30億1529万 | -1.96% | - | 7.54 |
| 03/06 | 110 | 134 | 106 | 106 | +4.95% | 9,276,300 | 31億9621万 | +2.91% | - | 7.99 |
| 03/05 | 101 | 102 | 100 | 101 | 0% | 97,600 | 30億4544万 | -0.98% | - | 7.61 |
| 03/04 | 101 | 102 | 101 | 101 | 0% | 46,400 | 30億4544万 | -1.94% | - | 7.61 |
| 03/03 | 102 | 103 | 101 | 101 | 0% | 33,900 | 30億4544万 | -1.94% | - | 7.61 |
| 02/28 | 102 | 102 | 101 | 101 | 0% | 49,900 | 30億4544万 | -1.94% | - | 7.61 |
| 02/27 | 103 | 103 | 101 | 101 | -0.98% | 84,700 | 30億4544万 | -1.94% | - | 7.61 |
| 02/26 | 103 | 103 | 102 | 102 | 0% | 34,500 | 30億7560万 | -0.97% | - | 7.69 |
| 02/25 | 102 | 103 | 102 | 102 | 0% | 27,600 | 30億7560万 | -0.97% | - | 7.69 |
| 02/21 | 103 | 104 | 102 | 102 | -0.97% | 41,200 | 30億7560万 | -0.97% | - | 7.69 |
| 02/20 | 103 | 104 | 102 | 103 | 0% | 80,500 | 30億2438万 | 0% | - | 7.56 |
| 02/19 | 102 | 103 | 102 | 103 | +0.98% | 62,000 | 30億2438万 | +0.98% | - | 7.56 |
| 02/18 | 102 | 103 | 102 | 102 | 0% | 41,000 | 29億9502万 | 0% | - | 7.49 |
| 02/17 | 102 | 103 | 102 | 102 | 0% | 40,400 | 29億9502万 | -0.97% | - | 7.49 |
| 02/14 | 103 | 104 | 102 | 102 | -2.86% | 101,900 | 29億9502万 | -0.97% | - | 7.49 |
| 02/13 | 103 | 105 | 102 | 105 | +1.94% | 106,200 | 30億8310万 | +1.94% | - | 7.71 |
| 02/12 | 103 | 104 | 102 | 103 | -0.96% | 67,400 | 30億2438万 | 0% | - | 7.56 |
| 02/10 | 103 | 105 | 102 | 104 | 0% | 77,300 | 30億5374万 | +0.97% | - | 7.63 |
| 02/07 | 104 | 104 | 103 | 104 | +1.96% | 47,400 | 30億5374万 | 0% | - | 7.63 |
| 02/06 | 102 | 103 | 102 | 102 | 0% | 39,400 | 29億9502万 | -1.92% | - | 7.49 |
| 02/05 | 102 | 102 | 101 | 102 | +0.99% | 38,000 | 29億9502万 | -2.86% | - | 7.49 |
| 02/04 | 103 | 103 | 101 | 101 | 0% | 55,800 | 29億6565万 | -4.72% | - | 7.41 |
| 02/03 | 103 | 103 | 101 | 101 | -1.94% | 85,400 | 29億6565万 | -4.72% | - | 7.41 |
| 01/31 | 105 | 105 | 103 | 103 | -0.96% | 37,500 | 30億2438万 | -3.74% | - | 7.56 |
| 01/30 | 105 | 106 | 103 | 104 | -0.95% | 133,700 | 30億5374万 | -3.7% | - | 7.63 |
| 01/29 | 105 | 107 | 104 | 105 | 0% | 117,600 | 30億8310万 | -3.67% | - | 7.71 |
| 01/28 | 104 | 106 | 103 | 105 | +0.96% | 90,600 | 30億8310万 | -4.55% | - | 7.71 |
| 01/27 | 104 | 105 | 103 | 104 | +0.97% | 119,000 | 30億5374万 | -5.45% | - | 7.63 |
| 01/24 | 103 | 104 | 103 | 103 | 0% | 81,000 | 30億2438万 | -7.21% | - | 7.56 |
| 01/23 | 102 | 105 | 102 | 103 | +1.98% | 189,500 | 30億2438万 | -8.04% | - | 7.56 |
| 01/22 | 100 | 102 | 100 | 101 | 0% | 57,900 | 29億6565万 | -10.62% | - | 7.41 |
| 01/21 | 102 | 102 | 100 | 101 | -0.98% | 82,100 | 29億2828万 | -11.4% | - | 7.32 |
| 01/20 | 100 | 102 | 100 | 102 | +2% | 206,000 | 29億5728万 | -11.3% | - | 7.39 |
| 01/17 | 100 | 100 | 98 | 100 | 0% | 232,000 | 28億9929万 | -13.79% | - | 7.25 |
| 01/16 | 101 | 101 | 100 | 100 | 0% | 85,300 | 28億9929万 | -14.53% | - | 7.25 |
| 01/15 | 101 | 102 | 100 | 100 | -0.99% | 180,200 | 28億9929万 | -15.97% | - | 7.25 |
| 01/14 | 105 | 105 | 101 | 101 | -3.81% | 205,700 | 29億2828万 | -15.83% | - | 7.32 |
| 01/10 | 104 | 106 | 103 | 105 | +0.96% | 183,800 | 30億4425万 | -13.22% | - | 7.61 |
| 01/09 | 106 | 107 | 104 | 104 | -1.89% | 241,200 | 30億1526万 | -14.75% | - | 7.54 |
| 01/08 | 110 | 111 | 105 | 106 | -4.5% | 395,100 | 30億7325万 | -13.82% | - | 7.68 |
| 01/07 | 112 | 112 | 110 | 111 | 0% | 133,400 | 32億1821万 | -10.48% | - | 8.04 |
| 01/06 | 114 | 114 | 111 | 111 | -2.63% | 175,600 | 32億1821万 | -10.48% | - | 8.04 |
| 2024 | ||||||||||
| 12/30 | 116 | 116 | 113 | 114 | -1.72% | 131,500 | 33億519万 | -8.8% | - | 13.27 |
| 12/27 | 115 | 117 | 112 | 116 | -3.33% | 332,900 | 33億6318万 | -7.2% | - | 13.5 |
| 12/26 | 121 | 123 | 118 | 120 | 0% | 557,500 | 34億7915万 | -4.76% | - | 13.97 |
| 12/25 | 121 | 122 | 120 | 120 | -0.83% | 315,700 | 34億7915万 | -4.76% | - | 13.97 |
| 12/24 | 123 | 123 | 121 | 121 | -0.82% | 172,300 | 35億814万 | -3.97% | - | 14.09 |
| 12/23 | 123 | 124 | 122 | 122 | -0.81% | 193,400 | 34億6149万 | -3.17% | - | 13.9 |
| 12/20 | 124 | 125 | 122 | 123 | -0.81% | 129,000 | 34億8987万 | -2.38% | - | 14.01 |
| 12/19 | 123 | 124 | 123 | 124 | 0% | 109,300 | 35億1824万 | -1.59% | - | 14.13 |
| 12/18 | 125 | 126 | 123 | 124 | 0% | 187,600 | 35億1824万 | -1.59% | - | 14.13 |
| 12/17 | 125 | 125 | 124 | 124 | 0% | 122,800 | 35億1824万 | -1.59% | - | 14.13 |
| 12/16 | 126 | 127 | 124 | 124 | -1.59% | 169,600 | 35億1824万 | -1.59% | - | 14.13 |
| 12/13 | 125 | 126 | 124 | 126 | +0.8% | 172,100 | 35億7499万 | 0% | - | 14.36 |
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 | 1,410 141,000 7/10 141,000 7/6 他2件 | 466 46,600 1/23 46,600 1/22 | 153,900 1,539 10/9 | - | - | +26.2% 6/2 | -29.43% 1/22 |
| 2009年 6月期 | 777 77,700 6/2 | 470 47,000 10/10 | 44,000 440 9/16 | - | - | +12.15% 5/13 | -16.03% 10/10 |
| 2010年 6月期 | 935 93,500 9/8 | 689 68,900 7/14 | 110,000 1,100 8/26 | - | - | +24.49% 8/26 | -7.99% 2/2 |
| 2011年 6月期 | 873 87,300 11/30 87,300 11/29 | 553 55,300 3/15 | 110,300 1,103 7/12 | 125億5985万 | 79億5601万 | +8% 5/2 | -21.55% 3/15 |
| 2012年 6月期 | 1,114 111,400 4/19 | 706 70,600 8/9 | 81,700 817 6/27 | 160億2711万 | 101億5722万 | +16.72% 4/4 | -11.11% 5/15 |
| 2013年 6月期 | 1,105 110,500 5/8 | 860 86,000 11/12 | 108,500 1,085 11/12 | 158億9763万 | 123億7282万 | +8.72% 3/28 | -8.57% 6/7 |
| 2014年 6月期 | 979 97,900 10/1 | 875 2/24 2/19 | 75,600 756 12/19 | 140億8487万 | 125億8862万 | +5.3% 10/1 | -4.36% 2/17 |
| 2015年 6月期 | 980 6/25 | 893 12/26 | 77,200 6/26 | 140億9926万 | 128億4759万 | +2.36% 4/8 | -3.49% 6/30 |
| 2016年 6月期 | 977 11/26 | 803 8/25 | 62,400 8/25 | 140億5609万 | 115億5276万 | +5.77% 3/17 | -7.45% 1/21 |
| 2017年 6月期 | 1,007 6/27 | 895 7/8 | 81,900 6/28 | 144億8770万 | 128億7636万 | +1.96% 11/29 | -2.49% 12/28 |
| 2018年 6月期 | 1,046 6/26 | 960 2/6 | 90,100 12/27 | 150億4880万 | 138億1152万 | +2.21% 4/26 | -4.11% 7/5 |
| 2019年 6月期 | 1,003 7/2 | 380 12/26 12/25 | 347,800 8/15 | 144億3016万 | 54億6706万 | +5.07% 5/30 5/29 | -34.09% 8/15 |
| 2020年 6月期 | 440 10/30 8/26 | 208 3/17 | 233,500 3/3 | 69億6366万 | 32億9191万 | +24.18% 5/12 | -33.17% 3/13 |
| 2021年 6月期 | 357 6/10 | 234 12/29 | 1,193,500 6/7 | 56億5006万 | 37億340万 | +31.32% 6/7 | -16.92% 12/29 |
| 2022年 6月期 | 293 5/18 | 208 2/1 1/31 他3件 | 231,400 5/18 | 55億535万 | 39億823万 | +11.76% 9/30 | -10.93% 12/28 |
| 2023年 6月期 | 311 5/18 | 143 3/29 3/20 | 9,988,700 5/18 | 60億6890万 | 27億4828万 | +63.99% 5/12 | -15.77% 12/28 |
| 2024年 6月期 | 205 8/2 | 130 10/24 | 4,994,300 11/16 | 45億6252万 | 30億1745万 | +24.06% 11/20 | -15.74% 8/18 |
| 最新 | 95 2025/5/16 | 52,100 | 30億4978万 | +2.15% 93 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/05/16 vs 2024/12/30
- -17%（0.83倍）