株価チャート
株価
6/12
- 前日 (6/11)
- 556
- 始値
- 558
- 高値
- 561
- 安値
- 558
- 終値 +0.72%
- 560
- 出来高 -5.45%
- 24,300
乖離率
- 株価（5日）
移動平均値 - +1.08%
554 - 株価（25日）
移動平均値 - -1.93%
571 - 出来高（5日）
移動平均値 - -25.87%
32,780
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 558 | 561 | 558 | 560 | +0.72% | 24,300 | 83億3464万 | -1.93% | 10.41 | 1.27 |
| 06/11 | 556 | 558 | 555 | 556 | 0% | 25,700 | 82億7511万 | -2.8% | 10.33 | 1.26 |
| 06/10 | 554 | 557 | 553 | 556 | +0.54% | 35,500 | 82億7511万 | -2.97% | 10.33 | 1.26 |
| 06/09 | 546 | 553 | 546 | 553 | +1.28% | 47,700 | 82億3046万 | -3.66% | 10.28 | 1.25 |
| 06/06 | 546 | 548 | 545 | 546 | -0.55% | 30,700 | 81億2628万 | -5.21% | 10.15 | 1.24 |
| 06/05 | 550 | 550 | 544 | 549 | -0.18% | 85,000 | 81億7093万 | -4.85% | 10.2 | 1.25 |
| 06/04 | 552 | 552 | 546 | 550 | -0.18% | 120,500 | 81億8581万 | -5.01% | 10.22 | 1.25 |
| 06/03 | 553 | 554 | 551 | 551 | -0.54% | 51,800 | 82億69万 | -5% | 10.24 | 1.25 |
| 06/02 | 563 | 563 | 552 | 554 | -1.77% | 124,700 | 82億4534万 | -4.48% | 10.3 | 1.26 |
| 05/30 | 561 | 598 | 560 | 564 | +0.71% | 476,200 | 83億9418万 | -2.93% | 10.48 | 1.28 |
| 05/29 | 550 | 566 | 550 | 560 | -4.6% | 182,900 | 83億3464万 | -3.61% | 10.41 | 1.27 |
| 05/28 | 586 | 587 | 583 | 587 | +0.51% | 118,700 | 87億3649万 | +0.86% | 10.91 | 1.33 |
| 05/27 | 582 | 584 | 582 | 584 | +0.34% | 81,800 | 86億9184万 | +0.52% | 10.85 | 1.32 |
| 05/26 | 582 | 584 | 582 | 582 | 0% | 57,100 | 86億6208万 | +0.34% | 10.82 | 1.32 |
| 05/23 | 583 | 585 | 582 | 582 | -0.17% | 25,500 | 86億6208万 | +0.34% | 10.82 | 1.32 |
| 05/22 | 584 | 585 | 583 | 583 | -0.17% | 36,900 | 86億7696万 | +0.69% | 10.84 | 1.32 |
| 05/21 | 583 | 585 | 583 | 584 | +0.17% | 33,200 | 86億9184万 | +0.86% | 10.85 | 1.32 |
| 05/20 | 585 | 586 | 583 | 583 | -0.34% | 37,400 | 86億7696万 | +0.69% | 10.84 | 1.32 |
| 05/19 | 585 | 587 | 584 | 585 | 0% | 34,000 | 87億673万 | +1.04% | 10.87 | 1.33 |
| 05/16 | 584 | 586 | 584 | 585 | +0.17% | 19,200 | 87億673万 | +1.04% | 10.87 | 1.33 |
| 05/15 | 584 | 586 | 584 | 584 | 0% | 21,800 | 86億9184万 | +1.04% | 10.85 | 1.32 |
| 05/14 | 586 | 587 | 583 | 584 | -0.34% | 25,800 | 86億9184万 | +1.21% | 10.85 | 1.32 |
| 05/13 | 588 | 589 | 585 | 586 | -0.17% | 44,700 | 87億2161万 | +1.74% | 10.89 | 1.33 |
| 05/12 | 585 | 587 | 585 | 587 | +0.17% | 34,000 | 87億3649万 | +1.91% | 10.91 | 1.33 |
| 05/09 | 583 | 586 | 583 | 586 | +0.34% | 33,100 | 87億2161万 | +1.74% | 10.89 | 1.33 |
| 05/08 | 583 | 586 | 583 | 584 | -0.34% | 30,000 | 86億9184万 | +1.39% | 10.85 | 1.32 |
| 05/07 | 581 | 586 | 581 | 586 | +0.69% | 34,700 | 87億2161万 | +1.74% | 10.89 | 1.33 |
| 05/02 | 584 | 585 | 582 | 582 | -0.34% | 33,200 | 86億6208万 | +1.04% | 10.82 | 1.32 |
| 05/01 | 583 | 586 | 583 | 584 | 0% | 22,000 | 86億9184万 | +1.39% | 10.85 | 1.32 |
| 04/30 | 583 | 586 | 583 | 584 | 0% | 26,000 | 86億9184万 | +1.39% | 10.85 | 1.32 |
| 04/28 | 576 | 585 | 576 | 584 | +1.57% | 44,500 | 86億9184万 | +1.21% | 10.85 | 1.32 |
| 04/25 | 573 | 576 | 573 | 575 | +0.52% | 25,900 | 85億5789万 | -0.35% | 10.69 | 1.3 |
| 04/24 | 573 | 574 | 572 | 572 | -0.17% | 15,300 | 85億1324万 | -1.04% | 10.63 | 1.3 |
| 04/23 | 571 | 573 | 571 | 573 | +0.7% | 27,400 | 85億2813万 | -0.87% | 10.65 | 1.3 |
| 04/22 | 569 | 571 | 568 | 569 | 0% | 25,100 | 84億6859万 | -1.73% | 10.58 | 1.29 |
| 04/21 | 565 | 570 | 565 | 569 | +0.35% | 38,200 | 84億6859万 | -1.73% | 10.58 | 1.29 |
| 04/18 | 565 | 569 | 564 | 567 | +0.53% | 31,500 | 84億3883万 | -2.07% | 10.54 | 1.29 |
| 04/17 | 564 | 565 | 563 | 564 | -0.35% | 28,700 | 83億9418万 | -2.76% | 10.48 | 1.28 |
| 04/16 | 563 | 566 | 561 | 566 | +0.53% | 57,900 | 84億2394万 | -2.41% | 10.52 | 1.28 |
| 04/15 | 557 | 567 | 556 | 563 | -4.09% | 179,400 | 83億7929万 | -2.93% | 10.46 | 1.28 |
| 04/14 | 589 | 592 | 587 | 587 | 0% | 24,100 | 87億3649万 | +1.03% | 10.91 | 1.33 |
| 04/11 | 581 | 588 | 580 | 587 | +0.86% | 35,700 | 87億3649万 | +1.21% | 10.91 | 1.33 |
| 04/10 | 580 | 584 | 578 | 582 | +1.39% | 34,900 | 86億6208万 | +0.34% | 10.82 | 1.32 |
| 04/09 | 574 | 574 | 568 | 574 | -0.17% | 19,800 | 85億4301万 | -0.86% | 10.67 | 1.3 |
| 04/08 | 560 | 575 | 560 | 575 | +4.17% | 34,900 | 85億5789万 | -0.69% | 10.69 | 1.3 |
| 04/07 | 560 | 561 | 548 | 552 | -3.16% | 82,400 | 82億1558万 | -4.66% | 10.26 | 1.25 |
| 04/04 | 577 | 577 | 568 | 570 | -1.72% | 48,000 | 84億8348万 | -1.72% | 10.59 | 1.29 |
| 04/03 | 581 | 583 | 576 | 580 | -0.68% | 39,200 | 86億3231万 | 0% | 10.78 | 1.32 |
| 04/02 | 587 | 590 | 584 | 584 | -0.51% | 22,500 | 86億9184万 | +0.69% | 10.85 | 1.32 |
| 04/01 | 592 | 592 | 587 | 587 | +0.17% | 14,100 | 87億3649万 | +1.38% | 10.91 | 1.33 |
| 03/31 | 590 | 591 | 586 | 586 | -0.68% | 32,700 | 87億2161万 | +1.38% | 10.89 | 1.33 |
| 03/28 | 591 | 593 | 590 | 590 | +0.34% | 33,700 | 87億8114万 | +2.08% | 10.97 | 1.34 |
| 03/27 | 586 | 589 | 584 | 588 | +0.68% | 21,000 | 87億5138万 | +1.91% | 10.93 | 1.33 |
| 03/26 | 585 | 587 | 584 | 584 | -0.17% | 25,800 | 86億9184万 | +1.21% | 10.85 | 1.32 |
| 03/25 | 580 | 587 | 575 | 585 | -2.5% | 116,000 | 87億673万 | +1.39% | 10.87 | 1.33 |
| 03/24 | 587 | 600 | 585 | 600 | +2.21% | 113,400 | 89億2998万 | +4.17% | 11.15 | 1.36 |
| 03/21 | 588 | 590 | 587 | 587 | +0.34% | 42,400 | 87億3649万 | +2.09% | 10.91 | 1.33 |
| 03/19 | 583 | 585 | 580 | 585 | +0.34% | 34,300 | 87億673万 | +1.74% | 10.87 | 1.33 |
| 03/18 | 580 | 583 | 580 | 583 | +0.87% | 21,700 | 86億7696万 | +1.57% | 10.84 | 1.32 |
| 03/17 | 579 | 580 | 577 | 578 | +0.35% | 11,800 | 86億254万 | +0.87% | 10.74 | 1.31 |
| 03/14 | 575 | 578 | 575 | 576 | +0.17% | 6,500 | 85億7278万 | +0.52% | 10.71 | 1.31 |
| 03/13 | 579 | 579 | 574 | 575 | -0.17% | 11,600 | 85億5789万 | +0.52% | 10.69 | 1.3 |
| 03/12 | 578 | 578 | 575 | 576 | 0% | 7,100 | 85億7278万 | +0.7% | 10.71 | 1.31 |
| 03/11 | 574 | 576 | 571 | 576 | +0.35% | 13,100 | 85億7278万 | +0.88% | 10.71 | 1.31 |
| 03/10 | 575 | 580 | 573 | 574 | -0.17% | 44,600 | 85億4301万 | +0.53% | 10.67 | 1.3 |
| 03/07 | 574 | 575 | 572 | 575 | +0.17% | 7,500 | 85億5789万 | +0.88% | 10.69 | 1.3 |
| 03/06 | 571 | 575 | 571 | 574 | +0.53% | 11,000 | 85億4301万 | +0.7% | 10.67 | 1.3 |
| 03/05 | 570 | 572 | 570 | 571 | +0.18% | 7,000 | 84億9836万 | +0.18% | 10.61 | 1.29 |
| 03/04 | 573 | 573 | 569 | 570 | -0.35% | 9,100 | 84億8348万 | 0% | 10.59 | 1.29 |
| 03/03 | 572 | 572 | 569 | 572 | +0.35% | 9,200 | 85億1324万 | +0.35% | 10.63 | 1.3 |
| 02/28 | 570 | 572 | 570 | 570 | 0% | 12,900 | 84億8348万 | 0% | 10.59 | 1.29 |
| 02/27 | 572 | 573 | 570 | 570 | -0.52% | 13,700 | 84億8348万 | 0% | 10.59 | 1.29 |
| 02/26 | 571 | 573 | 570 | 573 | +0.35% | 8,200 | 85億2813万 | +0.53% | 10.65 | 1.3 |
| 02/25 | 571 | 573 | 570 | 571 | 0% | 9,500 | 84億9836万 | +0.18% | 10.61 | 1.29 |
| 02/21 | 577 | 577 | 571 | 571 | -0.52% | 14,300 | 84億9836万 | +0.35% | 10.61 | 1.29 |
| 02/20 | 577 | 577 | 572 | 574 | -0.17% | 17,900 | 85億4301万 | +0.7% | 10.67 | 1.3 |
| 02/19 | 577 | 577 | 574 | 575 | -0.35% | 6,700 | 85億5789万 | +0.88% | 10.69 | 1.3 |
| 02/18 | 575 | 577 | 574 | 577 | +0.35% | 13,300 | 85億8766万 | +1.41% | 10.72 | 1.31 |
| 02/17 | 580 | 580 | 575 | 575 | -0.52% | 15,700 | 85億5789万 | +1.05% | 10.69 | 1.3 |
| 02/14 | 576 | 580 | 576 | 578 | +0.87% | 17,100 | 86億254万 | +1.58% | 10.74 | 1.31 |
| 02/13 | 574 | 578 | 572 | 573 | +0.17% | 23,500 | 85億2813万 | +0.7% | 10.65 | 1.3 |
| 02/12 | 574 | 575 | 571 | 572 | +0.35% | 14,400 | 85億1324万 | +0.35% | 10.63 | 1.3 |
| 02/10 | 569 | 572 | 567 | 570 | +0.71% | 26,300 | 84億8348万 | 0% | 10.59 | 1.29 |
| 02/07 | 566 | 568 | 564 | 566 | -0.35% | 9,500 | 84億2394万 | -0.7% | 10.52 | 1.28 |
| 02/06 | 565 | 568 | 564 | 568 | +0.53% | 13,000 | 84億5371万 | -0.35% | 10.56 | 1.29 |
| 02/05 | 566 | 567 | 565 | 565 | +0.18% | 6,800 | 84億906万 | -0.88% | 10.5 | 1.28 |
| 02/04 | 565 | 566 | 563 | 564 | +0.18% | 8,400 | 83億9418万 | -1.23% | 10.48 | 1.28 |
| 02/03 | 567 | 567 | 562 | 563 | -0.18% | 20,900 | 83億7929万 | -1.4% | 10.46 | 1.28 |
| 01/31 | 561 | 568 | 561 | 564 | +2.36% | 30,400 | 83億9418万 | -1.4% | 10.48 | 1.28 |
| 01/30 | 570 | 571 | 551 | 551 | -3.33% | 186,100 | 82億69万 | -3.67% | 10.24 | 1.25 |
| 01/29 | 572 | 575 | 570 | 570 | -0.18% | 30,400 | 84億8348万 | -0.7% | 10.59 | 1.29 |
| 01/28 | 571 | 574 | 571 | 571 | 0% | 17,400 | 84億9836万 | -0.52% | 10.61 | 1.29 |
| 01/27 | 570 | 574 | 570 | 571 | +0.18% | 17,300 | 84億9836万 | -0.7% | 10.61 | 1.29 |
| 01/24 | 567 | 572 | 567 | 570 | +0.18% | 15,300 | 84億8348万 | -1.04% | 10.59 | 1.29 |
| 01/23 | 570 | 570 | 566 | 569 | 0% | 13,800 | 84億6859万 | -1.22% | 10.58 | 1.29 |
| 01/22 | 572 | 572 | 566 | 569 | -0.35% | 20,700 | 84億6859万 | -1.39% | 10.58 | 1.29 |
| 01/21 | 570 | 571 | 567 | 571 | +0.18% | 16,100 | 84億9836万 | -1.21% | 10.61 | 1.29 |
| 01/20 | 570 | 571 | 567 | 570 | 0% | 23,800 | 84億8348万 | -1.55% | 10.59 | 1.29 |
| 01/17 | 574 | 574 | 570 | 570 | -0.35% | 15,500 | 84億8348万 | -1.72% | 10.59 | 1.29 |
| 01/16 | 574 | 578 | 572 | 572 | -0.35% | 20,200 | 85億1324万 | -1.55% | 10.63 | 1.3 |
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 | |
| 2010年 5月期 | 226 452 3/10 | 175 350 5/31 | 4,029,600 2,014,800 3/10 | - | 20億3700万 | +5.56% 4/22 | -9.62% 6/1 |
| 2011年 5月期 | 190 380 5/26 380 5/23 他2件 | 145 291 3/16 290 3/15 | 46,000 23,000 9/14 | 22億1160万 | 16億8780万 | +6.48% 4/21 | -10.72% 3/15 |
| 2012年 5月期 | 220 438 4/23 439 4/20 | 168 335 7/7 | 48,000 24,000 5/29 | 25億5498万 | 19億4970万 | +9.04% 3/30 | -10.07% 6/5 |
| 2013年 5月期 | 325 648 4/26 649 4/25 | 185 369 6/5 | 82,600 41,300 5/29 | 37億7718万 | 21億4758万 | +24.89% 4/24 | -23.06% 6/7 |
| 2014年 5月期 | 298 594 4/25 594 4/24 他3件 | 215 430 6/7 | 74,800 37,400 11/27 | 35億7683万 | 25億260万 | +14.33% 7/18 | -8.07% 12/25 |
| 2015年 5月期 | 495 989 1/8 | 277 555 6/5 554 6/4 | 382,400 191,200 12/29 | 59億5536万 | 33億4198万 | +41.69% 1/6 | -14.01% 3/9 |
| 2016年 5月期 | 452 904 12/14 | 338 676 1/21 | 141,000 70,500 12/15 | 54億4352万 | 40億7060万 | +9.4% 3/28 | -16.37% 1/21 |
| 2017年 5月期 | 640 1,280 5/30 | 334 668 6/24 | 353,200 176,600 5/30 | 154億1529万 | 40億2242万 | +74.12% 6/30 | -3.47% 11/29 |
| 2018年 5月期 | 1,639 6/30 | 570 1,140 6/1 | 824,400 412,200 6/7 | 197億3880万 | 68億6462万 | +26.85% 7/5 | -10.74% 7/27 |
| 2019年 5月期 | 816 6/15 | 434 12/25 | 259,000 5/28 | 109億7585万 | 58億3764万 | +14.74% 2/6 | -31.62% 12/25 |
| 2020年 5月期 | 740 11/12 11/11 他2件 | 420 3/13 | 259,700 11/27 | 99億5359万 | 56億4933万 | +20.44% 4/9 | -25.85% 3/13 |
| 2021年 5月期 | 719 11/12 | 607 7/14 | 352,200 5/27 | 96億7112万 | 81億6463万 | +3.27% 10/7 | -6.99% 7/14 |
| 2022年 5月期 | 735 4/1 | 648 1/28 | 412,900 11/26 | 98億8633万 | 87億1611万 | +4.78% 6/29 | -3.87% 12/3 |
| 2023年 5月期 | 750 6/29 | 576 3/3 | 843,300 3/1 | 100億8810万 | 85億7278万 | +4.37% 4/24 | -8.31% 3/3 |
| 2024年 5月期 | 760 9/26 | 561 6/2 | 2,248,900 9/26 | 113億1130万 | 83億4953万 | +16.8% 9/26 | -6.3% 6/3 |
| 最新 | 560 2025/6/12 | 24,300 | 83億3464万 | -1.93% 571 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 137%（2.37倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/06/12 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
146円（2011/03/16） - 285%（3.85倍）
560円（6/12）