株価チャート
株価
6/11
- 前日 (6/10)
- 2,360
- 始値
- 2,367
- 高値
- 2,384
- 安値
- 2,367
- 終値 +0.81%
- 2,379
- 出来高 +4.27%
- 156,200
乖離率
- 株価（5日）
移動平均値 - +1.1%
2,353 - 株価（25日）
移動平均値 - +5.59%
2,253 - 出来高（5日）
移動平均値 - -8.89%
171,440
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 | 2,367 | 2,384 | 2,367 | 2,379 | +0.81% | 156,200 | 1346億2858万 | +5.59% | 5.95 | 1.2 |
| 06/10 | 2,375 | 2,376 | 2,355 | 2,360 | -0.34% | 149,800 | 1335億5336万 | +5.17% | 5.9 | 1.19 |
| 06/09 | 2,366 | 2,382 | 2,353 | 2,368 | +0.59% | 198,400 | 1340億609万 | +6% | 5.92 | 1.19 |
| 06/06 | 2,348 | 2,381 | 2,348 | 2,354 | +2.26% | 235,900 | 1332億1382万 | +5.89% | 5.89 | 1.19 |
| 06/05 | 2,324 | 2,325 | 2,301 | 2,302 | -1.5% | 116,900 | 1302億7112万 | +4.02% | 5.76 | 1.16 |
| 06/04 | 2,302 | 2,340 | 2,292 | 2,337 | +1.39% | 198,100 | 1322億5178万 | +5.94% | 5.84 | 1.18 |
| 06/03 | 2,322 | 2,329 | 2,304 | 2,305 | -0.6% | 131,600 | 1304億4089万 | +4.96% | 5.76 | 1.16 |
| 06/02 | 2,305 | 2,320 | 2,301 | 2,319 | +0.74% | 124,600 | 1312億3316万 | +5.99% | 5.8 | 1.17 |
| 05/30 | 2,275 | 2,303 | 2,267 | 2,302 | +0.31% | 140,300 | 1302億7112万 | +5.64% | 5.76 | 1.16 |
| 05/29 | 2,301 | 2,316 | 2,290 | 2,295 | -0.09% | 117,600 | 1298億7499万 | +5.76% | 5.74 | 1.16 |
| 05/28 | 2,305 | 2,319 | 2,281 | 2,297 | +0.22% | 161,900 | 1299億8817万 | +6.24% | 5.74 | 1.16 |
| 05/27 | 2,330 | 2,343 | 2,290 | 2,292 | +2.78% | 456,700 | 1297億521万 | +6.36% | 5.73 | 1.15 |
| 05/26 | 2,201 | 2,234 | 2,201 | 2,230 | +1.92% | 117,600 | 1261億9661万 | +3.91% | 5.58 | 1.12 |
| 05/23 | 2,181 | 2,191 | 2,175 | 2,188 | +0.32% | 73,100 | 1238億1981万 | +2.29% | 5.47 | 1.1 |
| 05/22 | 2,180 | 2,203 | 2,177 | 2,181 | -0.68% | 67,300 | 1234億2368万 | +2.2% | 5.45 | 1.1 |
| 05/21 | 2,212 | 2,218 | 2,191 | 2,196 | -0.27% | 76,100 | 1242億7254万 | +3.15% | 5.49 | 1.11 |
| 05/20 | 2,240 | 2,240 | 2,202 | 2,202 | -1.26% | 109,700 | 1246億1208万 | +3.82% | 5.51 | 1.11 |
| 05/19 | 2,225 | 2,237 | 2,215 | 2,230 | +0.04% | 107,300 | 1261億9661万 | +5.49% | 5.58 | 1.12 |
| 05/16 | 2,194 | 2,249 | 2,194 | 2,229 | +1.6% | 185,200 | 1261億4002万 | +6.09% | 5.57 | 1.12 |
| 05/15 | 2,201 | 2,235 | 2,180 | 2,194 | -0.23% | 214,200 | 1241億5935万 | +4.98% | 5.49 | 1.1 |
| 05/14 | 2,238 | 2,242 | 2,165 | 2,199 | +1.76% | 257,400 | 1244億4231万 | +5.87% | 5.5 | 1.11 |
| 05/13 | 2,187 | 2,187 | 2,154 | 2,161 | -0.41% | 97,200 | 1222億9187万 | +4.5% | 5.4 | 1.09 |
| 05/12 | 2,140 | 2,175 | 2,134 | 2,170 | +1.59% | 173,100 | 1228億118万 | +5.24% | 5.43 | 1.09 |
| 05/09 | 2,115 | 2,169 | 2,109 | 2,136 | +1.28% | 228,300 | 1208億7711万 | +3.89% | 5.34 | 1.08 |
| 05/08 | 2,115 | 2,120 | 2,094 | 2,109 | -1.22% | 155,400 | 1193億4917万 | +2.73% | 5.27 | 1.06 |
| 05/07 | 2,125 | 2,145 | 2,115 | 2,135 | +0.8% | 186,200 | 1208億2052万 | +4.04% | 5.34 | 1.07 |
| 05/02 | 2,102 | 2,127 | 2,101 | 2,118 | +1% | 106,500 | 1198億5848万 | +3.27% | 5.3 | 1.07 |
| 05/01 | 2,095 | 2,099 | 2,081 | 2,097 | -0.76% | 92,200 | 1186億7008万 | +2.24% | 5.24 | 1.06 |
| 04/30 | 2,108 | 2,115 | 2,099 | 2,113 | +0.48% | 80,300 | 1195億7553万 | +3.02% | 5.28 | 1.06 |
| 04/28 | 2,103 | 2,120 | 2,095 | 2,103 | +0.38% | 90,200 | 1190億963万 | +2.59% | 5.26 | 1.06 |
| 04/25 | 2,112 | 2,112 | 2,092 | 2,095 | -0.24% | 124,300 | 1185億5690万 | +2.24% | 5.24 | 1.05 |
| 04/24 | 2,113 | 2,127 | 2,095 | 2,100 | -0.19% | 145,900 | 1188億3986万 | +2.49% | 5.25 | 1.06 |
| 04/23 | 2,097 | 2,111 | 2,090 | 2,104 | +1.2% | 135,500 | 1190億6622万 | +2.68% | 5.26 | 1.06 |
| 04/22 | 2,079 | 2,092 | 2,074 | 2,079 | -0.67% | 118,100 | 1176億5146万 | +1.51% | 5.2 | 1.05 |
| 04/21 | 2,115 | 2,115 | 2,083 | 2,093 | -1.04% | 106,700 | 1184億4372万 | +2.25% | 5.23 | 1.05 |
| 04/18 | 2,080 | 2,115 | 2,063 | 2,115 | +2.47% | 115,100 | 1196億8871万 | +3.42% | 5.29 | 1.06 |
| 04/17 | 2,061 | 2,075 | 2,054 | 2,064 | -0.05% | 143,500 | 1168億260万 | +1.08% | 5.16 | 1.04 |
| 04/16 | 2,063 | 2,080 | 2,051 | 2,065 | +0.1% | 93,200 | 1168億5919万 | +1.13% | 5.16 | 1.04 |
| 04/15 | 2,062 | 2,073 | 2,052 | 2,063 | +0.93% | 121,900 | 1167億4601万 | +1.03% | 5.16 | 1.04 |
| 04/14 | 2,027 | 2,062 | 2,027 | 2,044 | +1.84% | 164,900 | 1156億7079万 | +0.15% | 5.11 | 1.03 |
| 04/11 | 1,990 | 2,014 | 1,958 | 2,007 | -0.55% | 177,100 | 1135億7695万 | -1.67% | 5.02 | 1.01 |
| 04/10 | 2,022 | 2,023 | 1,982 | 2,018 | +5.21% | 205,200 | 1141億9944万 | -1.18% | 5.05 | 1.02 |
| 04/09 | 1,930 | 1,935 | 1,893 | 1,918 | -1.34% | 236,000 | 1085億4040万 | -6.07% | 4.8 | 0.97 |
| 04/08 | 1,945 | 1,984 | 1,931 | 1,944 | +3.68% | 240,800 | 1100億1175万 | -4.85% | 4.86 | 0.98 |
| 04/07 | 1,838 | 1,914 | 1,793 | 1,875 | -4.43% | 462,600 | 1061億701万 | -8.22% | 4.69 | 0.94 |
| 04/04 | 1,984 | 1,992 | 1,935 | 1,962 | -2.63% | 346,600 | 1110億3038万 | -4.11% | 4.91 | 0.99 |
| 04/03 | 1,982 | 2,015 | 1,966 | 2,015 | -0.64% | 248,100 | 1140億2967万 | -1.52% | 5.04 | 1.01 |
| 04/02 | 2,073 | 2,080 | 2,028 | 2,028 | -2.17% | 159,900 | 1147億6535万 | -0.73% | 5.07 | 1.02 |
| 04/01 | 2,090 | 2,090 | 2,067 | 2,073 | -0.1% | 149,900 | 1173億1191万 | +1.62% | 5.18 | 1.04 |
| 03/31 | 2,091 | 2,095 | 2,072 | 2,075 | -1.47% | 219,600 | 1174億2510万 | +1.92% | 5.19 | 1.04 |
| 03/28 | 2,116 | 2,122 | 2,099 | 2,106 | -0.33% | 176,500 | 1191億7940万 | +3.64% | 5.27 | 1.06 |
| 03/27 | 2,108 | 2,113 | 2,086 | 2,113 | +0.14% | 163,800 | 1195億7553万 | +4.24% | 5.28 | 1.06 |
| 03/26 | 2,090 | 2,114 | 2,081 | 2,110 | +1.2% | 199,400 | 1194億576万 | +4.25% | 5.28 | 1.06 |
| 03/25 | 2,093 | 2,098 | 2,067 | 2,085 | -0.05% | 139,000 | 1179億9100万 | +3.27% | 5.21 | 1.05 |
| 03/24 | 2,107 | 2,107 | 2,080 | 2,086 | 0% | 152,700 | 1180億4759万 | +3.52% | 5.22 | 1.05 |
| 03/21 | 2,089 | 2,097 | 2,086 | 2,086 | -0.05% | 192,500 | 1180億4759万 | +3.73% | 5.22 | 1.05 |
| 03/19 | 2,090 | 2,095 | 2,071 | 2,087 | +0.05% | 140,500 | 1181億418万 | +4.04% | 5.22 | 1.05 |
| 03/18 | 2,065 | 2,089 | 2,058 | 2,086 | +1.51% | 198,100 | 1180億4759万 | +4.25% | 5.22 | 1.05 |
| 03/17 | 2,045 | 2,060 | 2,037 | 2,055 | +1.08% | 182,300 | 1162億9329万 | +2.96% | 5.14 | 1.03 |
| 03/14 | 2,035 | 2,054 | 2,032 | 2,033 | -1.17% | 183,600 | 1150億4830万 | +2.01% | 5.08 | 1.02 |
| 03/13 | 2,050 | 2,060 | 2,034 | 2,057 | -0.19% | 199,200 | 1164億647万 | +3.42% | 5.14 | 1.04 |
| 03/12 | 2,043 | 2,079 | 2,042 | 2,061 | +0.34% | 140,800 | 1166億3283万 | +3.88% | 5.15 | 1.04 |
| 03/11 | 2,042 | 2,056 | 2,023 | 2,054 | -0.19% | 121,100 | 1162億3670万 | +3.79% | 5.14 | 1.03 |
| 03/10 | 2,049 | 2,069 | 2,045 | 2,058 | +0.88% | 123,400 | 1164億6306万 | +4.1% | 5.15 | 1.04 |
| 03/07 | 2,010 | 2,044 | 2,000 | 2,040 | +0.34% | 127,600 | 1154億4443万 | +3.34% | 5.1 | 1.03 |
| 03/06 | 2,006 | 2,041 | 2,003 | 2,033 | +1.65% | 202,400 | 1150億4830万 | +3.04% | 5.08 | 1.02 |
| 03/05 | 1,966 | 2,032 | 1,961 | 2,000 | +2.09% | 266,700 | 1131億8082万 | +1.37% | 5 | 1.01 |
| 03/04 | 1,945 | 1,968 | 1,931 | 1,959 | +0.62% | 239,900 | 1108億6061万 | -0.76% | 4.9 | 0.99 |
| 03/03 | 1,935 | 1,952 | 1,935 | 1,947 | +0.67% | 131,900 | 1101億8152万 | -1.52% | 4.87 | 0.98 |
| 02/28 | 1,960 | 1,979 | 1,934 | 1,934 | -1.43% | 345,000 | 1094億4585万 | -2.32% | 4.84 | 0.97 |
| 02/27 | 1,955 | 1,968 | 1,954 | 1,962 | +0.41% | 143,900 | 1110億3038万 | -1.06% | 4.91 | 0.99 |
| 02/26 | 1,954 | 1,966 | 1,946 | 1,954 | 0% | 188,800 | 1105億7766万 | -1.61% | 4.89 | 0.98 |
| 02/25 | 1,958 | 1,965 | 1,950 | 1,954 | -0.31% | 253,800 | 1105億7766万 | -1.71% | 4.89 | 0.98 |
| 02/21 | 1,963 | 1,982 | 1,957 | 1,960 | -0.71% | 161,700 | 1109億1720万 | -1.46% | 4.9 | 0.99 |
| 02/20 | 1,987 | 1,989 | 1,971 | 1,974 | -0.9% | 161,800 | 1117億946万 | -0.8% | 4.94 | 0.99 |
| 02/19 | 2,028 | 2,039 | 1,987 | 1,992 | -2.5% | 176,800 | 1127億2809万 | 0% | 4.98 | 1 |
| 02/18 | 1,990 | 2,058 | 1,990 | 2,043 | +2.87% | 277,400 | 1156億1420万 | +2.56% | 5.11 | 1.03 |
| 02/17 | 1,965 | 2,048 | 1,960 | 1,986 | +1.22% | 403,500 | 1123億8855万 | -0.35% | 4.97 | 1 |
| 02/14 | 1,996 | 1,996 | 1,960 | 1,962 | -1.26% | 108,100 | 1110億3038万 | -1.75% | 4.91 | 0.99 |
| 02/13 | 1,990 | 1,995 | 1,975 | 1,987 | +1.02% | 135,300 | 1124億4514万 | -0.75% | 4.97 | 1 |
| 02/12 | 1,969 | 1,971 | 1,955 | 1,967 | +0.36% | 172,200 | 1113億1333万 | -1.94% | 4.92 | 0.99 |
| 02/10 | 1,975 | 1,979 | 1,956 | 1,960 | -0.46% | 145,300 | 1109億1720万 | -2.58% | 4.9 | 0.99 |
| 02/07 | 1,970 | 1,985 | 1,962 | 1,969 | -0.61% | 118,400 | 1114億2651万 | -2.48% | 4.92 | 0.99 |
| 02/06 | 1,939 | 1,990 | 1,939 | 1,981 | +2.17% | 181,500 | 1121億560万 | -2.17% | 4.95 | 1 |
| 02/05 | 1,944 | 1,948 | 1,928 | 1,939 | +0.36% | 151,900 | 1097億2880万 | -4.53% | 4.85 | 0.98 |
| 02/04 | 1,947 | 1,965 | 1,932 | 1,932 | -0.1% | 154,300 | 1093億3267万 | -5.2% | 4.83 | 0.97 |
| 02/03 | 1,969 | 1,969 | 1,934 | 1,934 | -2.81% | 276,200 | 1094億4585万 | -5.38% | 4.84 | 0.97 |
| 01/31 | 2,001 | 2,001 | 1,979 | 1,990 | -0.3% | 218,000 | 1126億1491万 | -2.97% | 4.98 | 1 |
| 01/30 | 2,016 | 2,023 | 1,996 | 1,996 | -1.14% | 718,200 | 1129億5445万 | -2.87% | 4.99 | 1 |
| 01/29 | 2,025 | 2,030 | 2,015 | 2,019 | -0.69% | 122,300 | 1142億5603万 | -1.94% | 5.05 | 1.02 |
| 01/28 | 2,018 | 2,036 | 2,018 | 2,033 | +0.35% | 171,800 | 1150億4830万 | -1.41% | 5.08 | 1.02 |
| 01/27 | 2,037 | 2,041 | 2,016 | 2,026 | +0.6% | 143,300 | 1146億5217万 | -1.84% | 5.07 | 1.02 |
| 01/24 | 2,020 | 2,036 | 2,014 | 2,014 | -0.35% | 101,500 | 1139億7308万 | -2.61% | 5.04 | 1.01 |
| 01/23 | 2,029 | 2,031 | 2,016 | 2,021 | -0.39% | 91,900 | 1143億6921万 | -2.51% | 5.05 | 1.02 |
| 01/22 | 2,030 | 2,034 | 2,013 | 2,029 | -0.1% | 93,700 | 1148億2194万 | -2.31% | 5.07 | 1.02 |
| 01/21 | 2,022 | 2,035 | 2,004 | 2,031 | +1.96% | 148,400 | 1149億3512万 | -2.4% | 5.08 | 1.02 |
| 01/20 | 2,000 | 2,004 | 1,991 | 1,992 | +0.1% | 107,100 | 1127億2809万 | -4.46% | 4.98 | 1 |
| 01/17 | 1,991 | 1,997 | 1,977 | 1,990 | -0.1% | 189,000 | 1126億1491万 | -4.83% | 4.98 | 1 |
| 01/16 | 2,003 | 2,014 | 1,991 | 1,992 | -0.65% | 169,200 | 1127億2809万 | -4.92% | 4.98 | 1 |
| 01/15 | 2,023 | 2,036 | 2,001 | 2,005 | -0.05% | 160,300 | 1134億6377万 | -4.48% | 5.01 | 1.01 |
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 | 795 12/19 | 428 3/17 | 2,275,900 2/26 | - | - | +18.37% 5/7 | -30.59% 2/26 |
| 2009年 6月期 | 562 7/1 | 230 10/10 | 5,260,700 8/27 | - | - | +20.03% 6/8 | -29.31% 8/25 |
| 2010年 6月期 | 373 8/19 | 262 2/10 | 379,700 8/20 | - | - | +11.64% 8/18 | -11.61% 11/20 |
| 2011年 6月期 | 358 2/16 | 262 3/15 | 478,900 3/14 | 202億5922万 | 148億2658万 | +7.61% 2/16 | -18.55% 3/15 |
| 2012年 6月期 | 531 5/1 | 300 8/9 | 1,956,400 4/12 | 300億4929万 | 169億7700万 | +13.71% 4/12 | -12.58% 6/14 |
| 2013年 6月期 | 1,109 5/15 | 419 7/25 | 959,500 2/27 | 627億5831万 | 237億1121万 | +18.57% 2/6 | -16.49% 6/7 |
| 2014年 6月期 | 1,914 3/24 | 810 8/12 | 981,000 2/24 | 1083億1404万 | 458億3790万 | +17.18% 2/25 | -7.89% 8/9 |
| 2015年 6月期 | 2,490 12/3 | 1,800 7/9 | 588,500 12/24 | 1409億1012万 | 1018億6273万 | +15.01% 11/20 | -12.97% 10/14 |
| 2016年 6月期 | 3,415 5/11 | 1,894 7/28 | 1,981,500 5/26 | 1932億5625万 | 1071億8223万 | +21.33% 8/31 | -17.93% 5/26 |
| 2017年 6月期 | 3,110 6/27 | 2,061 8/22 | 1,189,100 2/22 | 1759億9617万 | 1166億3283万 | +10.32% 3/21 | -13.12% 8/22 |
| 2018年 6月期 | 3,200 8/16 | 2,366 6/29 | 1,297,000 8/21 | 1810億8931万 | 1338億9291万 | +5.96% 1/22 | -10.68% 8/23 |
| 2019年 6月期 | 2,692 9/27 | 1,601 5/16 | 692,300 8/20 | 1523億4138万 | 906億124万 | +9.17% 9/26 | -14.81% 10/26 |
| 2020年 6月期 | 2,158 11/15 | 1,024 3/19 | 545,400 11/15 | 1221億2210万 | 579億4857万 | +10.41% 6/10 | -30.24% 3/19 |
| 2021年 6月期 | 2,357 5/24 | 1,399 7/31 | 531,500 8/19 | 1333億8359万 | 791億6998万 | +15.6% 9/1 | -6.1% 8/7 |
| 2022年 6月期 | 2,533 9/14 | 1,517 6/29 | 412,600 8/19 | 1433億4350万 | 858億4765万 | +12.45% 9/14 | -10.51% 10/7 |
| 2023年 6月期 | 2,478 5/19 | 1,520 7/1 | 622,400 8/22 | 1402億3103万 | 860億1742万 | +17.65% 8/30 | -6.4% 12/21 |
| 2024年 6月期 | 2,597 9/12 | 2,158 8/4 | 1,268,300 8/21 | 1469億6529万 | 1221億2210万 | +9.53% 9/12 | -6.73% 6/6 |
| 最新 | 2,379 2025/6/11 | 156,200 | 1346億2858万 | +5.59% 2,253 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 113%（2.13倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/06/11 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
230円（2008/10/10） - 934%（10.34倍）
2,379円（6/11）