株価チャート
株価
6/9
- 前日 (6/6)
- 1,250
- 始値
- 1,253
- 高値
- 1,253
- 安値
- 1,237
- 終値 -1.04%
- 1,237
- 出来高 +21.21%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,250 - 株価（25日）
移動平均値 - -4.48%
1,295 - 出来高（5日）
移動平均値 - -41%
13,560
2025/01/10～2025/06/09
- 20
- 50
- 100
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 | ||||||||||
| 06/09 | 1,253 | 1,253 | 1,237 | 1,237 | -1.04% | 8,000 | 66億7052万 | -4.48% | 13.63 | 2.05 |
| 06/06 | 1,249 | 1,259 | 1,249 | 1,250 | +0.08% | 6,600 | 67億4062万 | -3.77% | 13.77 | 2.07 |
| 06/05 | 1,243 | 1,255 | 1,243 | 1,249 | -0.08% | 11,000 | 67億3523万 | -4.07% | 13.76 | 2.07 |
| 06/04 | 1,258 | 1,258 | 1,240 | 1,250 | -1.19% | 11,600 | 67億4062万 | -4.21% | 13.77 | 2.07 |
| 06/03 | 1,248 | 1,265 | 1,237 | 1,265 | +1.2% | 30,600 | 68億2151万 | -3.21% | 13.94 | 2.1 |
| 06/02 | 1,235 | 1,261 | 1,234 | 1,250 | +0.32% | 9,800 | 67億4062万 | -4.36% | 13.77 | 2.07 |
| 05/30 | 1,250 | 1,256 | 1,208 | 1,246 | -0.32% | 21,600 | 67億1905万 | -4.89% | 13.73 | 2.07 |
| 05/29 | 1,266 | 1,274 | 1,245 | 1,250 | -4.65% | 25,700 | 67億4062万 | -4.8% | 13.77 | 2.07 |
| 05/28 | 1,318 | 1,326 | 1,306 | 1,311 | -0.38% | 16,300 | 70億6956万 | -0.23% | 14.44 | 2.18 |
| 05/27 | 1,308 | 1,316 | 1,300 | 1,316 | +0.61% | 7,700 | 70億9653万 | +0.3% | 14.5 | 2.18 |
| 05/26 | 1,296 | 1,312 | 1,295 | 1,308 | +1% | 5,300 | 70億5339万 | 0% | 14.41 | 2.17 |
| 05/23 | 1,309 | 1,309 | 1,286 | 1,295 | -1.07% | 11,100 | 69億8328万 | -0.77% | 14.27 | 2.15 |
| 05/22 | 1,293 | 1,310 | 1,290 | 1,309 | +0.23% | 7,000 | 70億5878万 | +0.54% | 14.42 | 2.17 |
| 05/21 | 1,290 | 1,308 | 1,285 | 1,306 | +0.93% | 9,100 | 70億4260万 | +0.62% | 14.39 | 2.17 |
| 05/20 | 1,309 | 1,319 | 1,292 | 1,294 | -1.15% | 4,900 | 69億7789万 | +0.15% | 14.26 | 2.15 |
| 05/19 | 1,311 | 1,315 | 1,300 | 1,309 | +0.15% | 6,300 | 70億5878万 | +1.79% | 14.42 | 2.17 |
| 05/16 | 1,329 | 1,329 | 1,307 | 1,307 | -0.98% | 7,800 | 70億4799万 | +2.27% | 14.4 | 2.17 |
| 05/15 | 1,327 | 1,327 | 1,315 | 1,320 | -0.6% | 3,600 | 71億1810万 | +3.86% | 14.54 | 2.19 |
| 05/14 | 1,320 | 1,328 | 1,309 | 1,328 | -0.08% | 8,400 | 71億6124万 | +5.4% | 14.63 | 2.2 |
| 05/13 | 1,334 | 1,334 | 1,301 | 1,329 | -0.08% | 9,300 | 71億6663万 | +5.9% | 14.64 | 2.21 |
| 05/12 | 1,349 | 1,351 | 1,330 | 1,330 | -0.82% | 7,000 | 71億7202万 | +6.31% | 14.65 | 2.21 |
| 05/09 | 1,340 | 1,357 | 1,340 | 1,341 | +0.3% | 4,300 | 72億3134万 | +7.37% | 14.77 | 2.23 |
| 05/08 | 1,337 | 1,355 | 1,322 | 1,337 | 0% | 15,100 | 72億977万 | +7.3% | 14.73 | 2.22 |
| 05/07 | 1,313 | 1,339 | 1,313 | 1,337 | +1.83% | 6,300 | 72億977万 | +7.39% | 14.73 | 2.22 |
| 05/02 | 1,324 | 1,324 | 1,311 | 1,313 | -0.83% | 2,900 | 70億8035万 | +5.46% | 14.47 | 2.18 |
| 05/01 | 1,321 | 1,325 | 1,315 | 1,324 | +0.23% | 8,900 | 71億3967万 | +6.26% | 14.59 | 2.2 |
| 04/30 | 1,321 | 1,341 | 1,320 | 1,321 | -0.45% | 7,100 | 71億2349万 | +5.93% | 14.55 | 2.19 |
| 04/28 | 1,293 | 1,347 | 1,293 | 1,327 | +2.47% | 20,400 | 71億5584万 | +6.5% | 14.62 | 2.2 |
| 04/25 | 1,284 | 1,295 | 1,275 | 1,295 | +0.86% | 6,000 | 69億8328万 | +3.93% | 14.27 | 2.15 |
| 04/24 | 1,316 | 1,334 | 1,270 | 1,284 | -2.28% | 12,700 | 69億2397万 | +3.13% | 14.15 | 2.13 |
| 04/23 | 1,321 | 1,340 | 1,313 | 1,314 | -0.53% | 23,800 | 70億8574万 | +5.54% | 14.48 | 2.18 |
| 04/22 | 1,253 | 1,321 | 1,253 | 1,321 | +3.53% | 13,200 | 71億2349万 | +6.28% | 14.55 | 2.19 |
| 04/21 | 1,248 | 1,281 | 1,248 | 1,276 | +2.24% | 10,900 | 68億8083万 | +2.82% | 14.06 | 2.12 |
| 04/18 | 1,230 | 1,250 | 1,230 | 1,248 | +1.46% | 3,900 | 67億2984万 | +0.56% | 13.75 | 2.07 |
| 04/17 | 1,220 | 1,230 | 1,216 | 1,230 | +0.82% | 4,100 | 66億3277万 | -0.89% | 13.55 | 2.04 |
| 04/16 | 1,219 | 1,226 | 1,217 | 1,220 | +0.16% | 6,900 | 65億7885万 | -1.85% | 13.44 | 2.02 |
| 04/15 | 1,231 | 1,241 | 1,218 | 1,218 | -0.41% | 14,400 | 65億6806万 | -2.09% | 13.42 | 2.02 |
| 04/14 | 1,218 | 1,235 | 1,176 | 1,223 | +5.07% | 26,900 | 65億9502万 | -1.69% | 13.47 | 2.03 |
| 04/11 | 1,116 | 1,175 | 1,109 | 1,164 | +2.37% | 13,400 | 62億7687万 | -6.51% | 12.82 | 1.93 |
| 04/10 | 1,189 | 1,189 | 1,106 | 1,137 | +3.46% | 13,000 | 61億3127万 | -8.82% | 12.53 | 1.89 |
| 04/09 | 1,119 | 1,119 | 1,075 | 1,099 | -3.43% | 15,900 | 59億2635万 | -12.15% | 12.11 | 1.82 |
| 04/08 | 1,126 | 1,149 | 1,102 | 1,138 | +8.48% | 17,400 | 61億3666万 | -9.39% | 12.54 | 1.89 |
| 04/07 | 1,000 | 1,100 | 1,000 | 1,049 | -11.77% | 95,800 | 56億5673万 | -16.75% | 11.56 | 1.74 |
| 04/04 | 1,230 | 1,233 | 1,118 | 1,189 | -3.8% | 34,400 | 64億1168万 | -6.23% | 13.1 | 1.97 |
| 04/03 | 1,271 | 1,271 | 1,235 | 1,236 | -3.06% | 13,600 | 66億6513万 | -2.68% | 13.62 | 2.05 |
| 04/02 | 1,281 | 1,284 | 1,273 | 1,275 | -0.16% | 9,700 | 68億7543万 | +0.39% | 14.05 | 2.12 |
| 04/01 | 1,324 | 1,324 | 1,276 | 1,277 | -2.89% | 13,700 | 68億8622万 | +0.71% | 14.07 | 2.12 |
| 03/31 | 1,324 | 1,324 | 1,301 | 1,315 | -2.08% | 11,200 | 70億9113万 | +3.87% | 14.49 | 2.18 |
| 03/28 | 1,332 | 1,343 | 1,325 | 1,343 | +0.83% | 4,100 | 72億4212万 | +6.33% | 14.8 | 2.23 |
| 03/27 | 1,335 | 1,336 | 1,325 | 1,332 | -0.22% | 5,900 | 71億8281万 | +5.8% | 14.67 | 2.21 |
| 03/26 | 1,315 | 1,337 | 1,315 | 1,335 | +1.6% | 2,800 | 71億9898万 | +6.29% | 14.71 | 2.22 |
| 03/25 | 1,310 | 1,333 | 1,309 | 1,314 | +0.31% | 10,200 | 70億8574万 | +4.87% | 14.48 | 2.18 |
| 03/24 | 1,283 | 1,310 | 1,282 | 1,310 | +2.26% | 13,600 | 70億6417万 | +4.8% | 14.43 | 2.17 |
| 03/21 | 1,277 | 1,281 | 1,273 | 1,281 | +0.39% | 3,100 | 69億779万 | +2.64% | 14.11 | 2.13 |
| 03/19 | 1,271 | 1,278 | 1,271 | 1,276 | +0.47% | 1,900 | 68億8083万 | +2.33% | 14.06 | 2.12 |
| 03/18 | 1,270 | 1,270 | 1,268 | 1,270 | +0.08% | 4,000 | 68億4847万 | +1.93% | 13.99 | 2.11 |
| 03/17 | 1,270 | 1,271 | 1,267 | 1,269 | 0% | 2,200 | 68億4308万 | +1.85% | 13.98 | 2.11 |
| 03/14 | 1,264 | 1,274 | 1,263 | 1,269 | +0.55% | 2,200 | 68億4308万 | +1.85% | 13.98 | 2.11 |
| 03/13 | 1,279 | 1,279 | 1,262 | 1,262 | -0.32% | 3,000 | 68億533万 | +1.37% | 13.9 | 2.09 |
| 03/12 | 1,245 | 1,269 | 1,245 | 1,266 | +1.93% | 5,100 | 68億2690万 | +1.77% | 13.95 | 2.1 |
| 03/11 | 1,240 | 1,255 | 1,223 | 1,242 | +0.81% | 6,400 | 66億9748万 | 0% | 13.68 | 2.06 |
| 03/10 | 1,238 | 1,240 | 1,232 | 1,232 | -0.48% | 1,600 | 66億4356万 | -0.88% | 13.57 | 2.04 |
| 03/07 | 1,223 | 1,238 | 1,221 | 1,238 | +0.49% | 8,600 | 66億7591万 | -0.56% | 13.64 | 2.05 |
| 03/06 | 1,226 | 1,232 | 1,222 | 1,232 | +0.16% | 5,000 | 66億4356万 | -1.2% | 13.57 | 2.04 |
| 03/05 | 1,225 | 1,233 | 1,225 | 1,230 | +0.16% | 2,300 | 66億3277万 | -1.52% | 13.55 | 2.04 |
| 03/04 | 1,238 | 1,238 | 1,220 | 1,228 | -0.89% | 14,900 | 66億2199万 | -1.84% | 13.53 | 2.04 |
| 03/03 | 1,247 | 1,247 | 1,228 | 1,239 | +0.65% | 10,900 | 66億8130万 | -1.12% | 13.65 | 2.06 |
| 02/28 | 1,231 | 1,248 | 1,226 | 1,231 | -0.89% | 12,800 | 66億3816万 | -1.83% | 13.56 | 2.04 |
| 02/27 | 1,252 | 1,255 | 1,241 | 1,242 | 0% | 7,100 | 66億9748万 | -0.96% | 13.68 | 2.06 |
| 02/26 | 1,236 | 1,242 | 1,228 | 1,242 | +0.49% | 14,100 | 66億9748万 | -0.96% | 13.68 | 2.06 |
| 02/25 | 1,227 | 1,244 | 1,227 | 1,236 | +0.65% | 6,000 | 66億6513万 | -1.44% | 13.62 | 2.05 |
| 02/21 | 1,232 | 1,258 | 1,228 | 1,228 | -0.73% | 6,800 | 66億2199万 | -2% | 13.53 | 2.04 |
| 02/20 | 1,241 | 1,250 | 1,234 | 1,237 | -0.72% | 9,500 | 66億7052万 | -1.36% | 13.63 | 2.05 |
| 02/19 | 1,251 | 1,258 | 1,246 | 1,246 | -0.8% | 2,100 | 67億1905万 | -0.8% | 13.73 | 2.07 |
| 02/18 | 1,256 | 1,256 | 1,247 | 1,256 | +0.32% | 1,800 | 67億7298万 | -0.55% | 13.84 | 2.08 |
| 02/17 | 1,248 | 1,268 | 1,248 | 1,252 | +0.48% | 2,700 | 67億5141万 | -1.26% | 13.79 | 2.08 |
| 02/14 | 1,244 | 1,256 | 1,243 | 1,246 | -0.4% | 3,300 | 67億1905万 | -2.12% | 13.73 | 2.07 |
| 02/13 | 1,253 | 1,262 | 1,250 | 1,251 | -0.16% | 2,400 | 67億4601万 | -2.11% | 13.78 | 2.08 |
| 02/12 | 1,257 | 1,263 | 1,252 | 1,253 | -0.95% | 4,500 | 67億5680万 | -2.41% | 13.8 | 2.08 |
| 02/10 | 1,264 | 1,265 | 1,260 | 1,265 | +0.08% | 700 | 68億2151万 | -2.01% | 13.94 | 2.1 |
| 02/07 | 1,263 | 1,277 | 1,246 | 1,264 | +0.72% | 3,600 | 68億1612万 | -2.47% | 13.93 | 2.1 |
| 02/06 | 1,243 | 1,263 | 1,243 | 1,255 | +0.97% | 3,700 | 67億6758万 | -3.54% | 13.83 | 2.08 |
| 02/05 | 1,238 | 1,258 | 1,238 | 1,243 | +0.49% | 1,400 | 67億287万 | -4.75% | 13.69 | 2.06 |
| 02/04 | 1,241 | 1,265 | 1,237 | 1,237 | +0.24% | 12,000 | 66億7052万 | -5.57% | 13.63 | 2.05 |
| 02/03 | 1,246 | 1,248 | 1,230 | 1,234 | -1.36% | 17,300 | 66億5434万 | -6.3% | 13.6 | 2.05 |
| 01/31 | 1,289 | 1,289 | 1,251 | 1,251 | -2.87% | 3,300 | 67億4601万 | -5.58% | 13.78 | 2.08 |
| 01/30 | 1,286 | 1,288 | 1,275 | 1,288 | -0.23% | 1,700 | 69億4554万 | -3.3% | 14.19 | 2.14 |
| 01/29 | 1,283 | 1,291 | 1,283 | 1,291 | +0.7% | 1,100 | 69億6171万 | -3.44% | 14.22 | 2.14 |
| 01/28 | 1,289 | 1,306 | 1,282 | 1,282 | 0% | 7,800 | 69億1318万 | -4.47% | 14.12 | 2.13 |
| 01/27 | 1,270 | 1,290 | 1,270 | 1,282 | +1.34% | 4,400 | 69億1318万 | -4.61% | 14.12 | 2.13 |
| 01/24 | 1,285 | 1,300 | 1,265 | 1,265 | -0.39% | 7,700 | 68億2151万 | -6.02% | 13.94 | 2.1 |
| 01/23 | 1,256 | 1,290 | 1,253 | 1,270 | +2.25% | 10,600 | 68億4847万 | -5.86% | 13.99 | 2.11 |
| 01/22 | 1,231 | 1,257 | 1,231 | 1,242 | +0.57% | 8,100 | 66億9748万 | -8.07% | 13.68 | 2.06 |
| 01/21 | 1,233 | 1,253 | 1,224 | 1,235 | 0% | 13,900 | 66億5973万 | -8.79% | 13.61 | 2.05 |
| 01/20 | 1,229 | 1,244 | 1,224 | 1,235 | +0.9% | 23,300 | 66億5973万 | -9.06% | 13.61 | 2.05 |
| 01/17 | 1,228 | 1,250 | 1,213 | 1,224 | -2.24% | 24,900 | 66億42万 | -10.2% | 13.49 | 2.03 |
| 01/16 | 1,284 | 1,285 | 1,250 | 1,252 | -2.49% | 33,500 | 67億5141万 | -8.41% | 13.79 | 2.08 |
| 01/15 | 1,322 | 1,347 | 1,270 | 1,284 | -9.07% | 75,800 | 69億2397万 | -6.35% | 14.15 | 2.13 |
| 01/14 | 1,378 | 1,417 | 1,365 | 1,412 | +1.95% | 27,800 | 76億1421万 | +2.84% | 15.56 | 2.34 |
| 01/10 | 1,370 | 1,398 | 1,365 | 1,385 | +1.32% | 9,600 | 74億6861万 | +1.02% | 15.26 | 2.3 |
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 | 415 83,000 10/9 | 239 47,800 1/25 | 58,000 290 10/9 | - | - | +48.1% 10/9 | -23.04% 1/22 |
| 2009年 5月期 | 320 63,900 7/2 | 129 25,800 3/16 | 33,400 167 1/9 | - | - | +27.53% 11/7 | -30.09% 10/17 |
| 2010年 5月期 | 261 52,000 4/28 52,000 4/27 他2件 | 150 30,000 2/9 | 33,000 165 3/15 | - | - | +26.35% 8/19 | -16.72% 5/28 |
| 2011年 5月期 | 211 42,200 8/2 | 133 26,520 3/15 | 22,600 113 11/11 | 10億9192万 | 6億8620万 | +13.73% 11/18 | -25.95% 3/15 |
| 2012年 5月期 | 222 44,400 4/27 | 124 24,760 11/28 | 54,200 271 3/29 | 11億4885万 | 6億4066万 | +73.63% 6/27 | -24.56% 6/5 |
| 2013年 5月期 | 274 548 6/28 | 128 256 6/5 256 6/4 | 249,200 124,600 6/26 | 14億1795万 | 6億6240万 | +29.79% 3/7 | -24.05% 6/6 |
| 2014年 5月期 | 1,055 2,109 1/8 | 175 350 6/6 | 836,400 418,200 11/21 | 54億5703万 | 9億562万 | +82.13% 11/22 | -26.22% 2/4 |
| 2015年 5月期 | 868 7/9 | 462 6/2 | 609,300 7/9 | 44億9190万 | 23億9085万 | +24.14% 7/9 | -16.7% 8/8 |
| 2016年 5月期 | 1,249 10/9 | 445 2/16 | 2,408,100 10/9 | 64億6357万 | 23億287万 | +57.73% 10/9 | -22.78% 1/15 |
| 2017年 5月期 | 608 5/25 | 443 6/24 | 344,300 7/25 | 31億4640万 | 22億9252万 | +19.94% 7/25 | -8.15% 6/7 |
| 2018年 5月期 | 1,294 3/13 | 480 8/2 | 2,141,500 3/12 | 66億9645万 | 24億8400万 | +46.86% 2/20 | -13.36% 6/14 |
| 2019年 5月期 | 1,273 10/19 | 530 12/25 | 641,100 10/19 | 65億8777万 | 27億4275万 | +33.92% 9/4 | -31.43% 12/25 |
| 2020年 5月期 | 1,968 12/26 | 660 3/23 | 389,600 12/10 | 101億8440万 | 34億1550万 | +60.62% 4/20 | -39.6% 3/13 |
| 2021年 5月期 | 4,210 3/31 | 1,481 6/15 | 646,200 7/16 | 217億8675万 | 76億6417万 | +35.28% 1/21 | -16.35% 5/13 |
| 2022年 5月期 | 3,395 7/19 | 916 1/17 | 520,000 7/15 | 175億6912万 | 47億8509万 | +20.53% 5/2 | -27.73% 10/25 |
| 2023年 5月期 | 1,698 5/2 | 962 12/28 | 108,700 4/14 | 89億6170万 | 50億7618万 | +20.27% 4/24 | -12.25% 8/15 |
| 2024年 5月期 | 1,974 6/30 | 1,253 10/24 | 109,700 7/4 | 104億3397万 | 67億4038万 | +19.16% 7/3 | -19.5% 10/23 |
| 最新 | 1,237 2025/6/9 | 8,000 | 66億7052万 | -4.48% 1,295 | |||
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
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 314%（4.14倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 191%（2.91倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/06/09 vs 2024/12/30
- -11%（0.89倍）
- 過去安値
124円（2011/11/28） - 899%（9.99倍）
1,237円（6/9）