株価チャート
株価
6/12
- 前日 (6/11)
- 1,319
- 始値
- 1,307
- 高値
- 1,308
- 安値
- 1,276
- 終値 -2.73%
- 1,283
- 出来高 -24.76%
- 69,600
乖離率
- 株価（5日）
移動平均値 - +1.42%
1,265 - 株価（25日）
移動平均値 - +6.3%
1,207 - 出来高（5日）
移動平均値 - -11.83%
78,940
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 | 1,307 | 1,308 | 1,276 | 1,283 | -2.73% | 69,600 | 102億2498万 | +6.3% | 6.39 | 0.66 |
| 06/11 | 1,298 | 1,319 | 1,296 | 1,319 | +2.89% | 92,500 | 105億1189万 | +9.83% | 6.57 | 0.67 |
| 06/10 | 1,229 | 1,298 | 1,229 | 1,282 | +4.31% | 170,300 | 102億1701万 | +7.37% | 6.39 | 0.66 |
| 06/09 | 1,213 | 1,231 | 1,213 | 1,229 | +1.57% | 47,000 | 97億9463万 | +3.36% | 6.12 | 0.63 |
| 06/06 | 1,215 | 1,219 | 1,210 | 1,210 | -0.17% | 15,300 | 96億4320万 | +2.11% | 6.03 | 0.62 |
| 06/05 | 1,210 | 1,215 | 1,206 | 1,212 | +0.17% | 26,400 | 96億5914万 | +2.45% | 6.04 | 0.62 |
| 06/04 | 1,205 | 1,214 | 1,202 | 1,210 | +0.41% | 65,600 | 96億4320万 | +2.54% | 6.03 | 0.62 |
| 06/03 | 1,199 | 1,207 | 1,185 | 1,205 | +0.84% | 44,300 | 96億336万 | +2.38% | 6 | 0.62 |
| 06/02 | 1,192 | 1,208 | 1,192 | 1,195 | -0.42% | 36,500 | 95億2366万 | +1.88% | 5.95 | 0.61 |
| 05/30 | 1,188 | 1,212 | 1,188 | 1,200 | +0.25% | 49,800 | 95億6351万 | +2.56% | 5.98 | 0.61 |
| 05/29 | 1,197 | 1,208 | 1,185 | 1,197 | -1.24% | 137,800 | 95億3960万 | +2.66% | 5.96 | 0.61 |
| 05/28 | 1,214 | 1,220 | 1,204 | 1,212 | -0.49% | 139,000 | 96億5914万 | +4.3% | 6.04 | 0.62 |
| 05/27 | 1,225 | 1,225 | 1,212 | 1,218 | -0.33% | 51,800 | 97億696万 | +5.18% | 6.07 | 0.62 |
| 05/26 | 1,219 | 1,224 | 1,213 | 1,222 | +0.49% | 43,800 | 97億3884万 | +5.98% | 6.09 | 0.63 |
| 05/23 | 1,226 | 1,232 | 1,209 | 1,216 | -0.65% | 64,700 | 96億9102万 | +5.92% | 6.06 | 0.62 |
| 05/22 | 1,226 | 1,238 | 1,212 | 1,224 | +4.26% | 255,100 | 97億5478万 | +7.18% | 6.1 | 0.63 |
| 05/21 | 1,176 | 1,176 | 1,164 | 1,174 | +0.69% | 19,500 | 93億5630万 | +3.35% | 5.85 | 0.6 |
| 05/20 | 1,187 | 1,188 | 1,166 | 1,166 | -1.27% | 30,800 | 92億9254万 | +3% | 5.81 | 0.6 |
| 05/19 | 1,187 | 1,199 | 1,177 | 1,181 | 0% | 44,800 | 94億1209万 | +4.79% | 5.88 | 0.6 |
| 05/16 | 1,185 | 1,185 | 1,171 | 1,181 | -0.08% | 32,000 | 94億1209万 | +5.45% | 5.88 | 0.6 |
| 05/15 | 1,175 | 1,182 | 1,164 | 1,182 | -0.08% | 16,700 | 94億2006万 | +6.01% | 5.89 | 0.6 |
| 05/14 | 1,162 | 1,187 | 1,162 | 1,183 | +1.81% | 27,700 | 94億2802万 | +7.06% | 5.89 | 0.61 |
| 05/13 | 1,172 | 1,180 | 1,162 | 1,162 | +0.17% | 28,700 | 92億6066万 | +5.64% | 5.79 | 0.59 |
| 05/12 | 1,154 | 1,167 | 1,154 | 1,160 | +0.78% | 21,700 | 92億4472万 | +5.45% | 5.78 | 0.59 |
| 05/09 | 1,150 | 1,163 | 1,145 | 1,151 | +0.79% | 28,000 | 91億7300万 | +4.64% | 5.73 | 0.59 |
| 05/08 | 1,148 | 1,150 | 1,139 | 1,142 | -0.52% | 13,900 | 91億127万 | +3.72% | 5.69 | 0.58 |
| 05/07 | 1,143 | 1,150 | 1,135 | 1,148 | +1.15% | 18,400 | 91億4909万 | +4.08% | 5.72 | 0.59 |
| 05/02 | 1,142 | 1,144 | 1,132 | 1,135 | -0.87% | 22,300 | 90億4548万 | +2.71% | 5.65 | 0.58 |
| 05/01 | 1,148 | 1,155 | 1,144 | 1,145 | -0.95% | 12,400 | 91億2518万 | +3.43% | 5.7 | 0.59 |
| 04/30 | 1,145 | 1,156 | 1,131 | 1,156 | +1.58% | 41,900 | 92億1285万 | +4.14% | 5.76 | 0.59 |
| 04/28 | 1,133 | 1,140 | 1,133 | 1,138 | +0.62% | 24,500 | 90億6939万 | +2.43% | 5.67 | 0.58 |
| 04/25 | 1,109 | 1,131 | 1,109 | 1,131 | +2.08% | 26,400 | 90億1361万 | +1.53% | 5.63 | 0.58 |
| 04/24 | 1,116 | 1,120 | 1,108 | 1,108 | -0.09% | 19,500 | 88億3031万 | -0.72% | 5.52 | 0.57 |
| 04/23 | 1,116 | 1,126 | 1,103 | 1,109 | +0.54% | 26,500 | 88億3827万 | -0.81% | 5.52 | 0.57 |
| 04/22 | 1,100 | 1,111 | 1,100 | 1,103 | +0.09% | 12,400 | 87億9046万 | -1.52% | 5.49 | 0.56 |
| 04/21 | 1,123 | 1,127 | 1,102 | 1,102 | -1.87% | 27,700 | 87億8249万 | -1.69% | 5.49 | 0.56 |
| 04/18 | 1,096 | 1,123 | 1,095 | 1,123 | +2.93% | 32,600 | 89億4985万 | +0.09% | 5.59 | 0.57 |
| 04/17 | 1,080 | 1,091 | 1,080 | 1,091 | +1.02% | 11,600 | 86億9482万 | -2.68% | 5.43 | 0.56 |
| 04/16 | 1,090 | 1,098 | 1,080 | 1,080 | -0.55% | 24,500 | 86億716万 | -3.83% | 5.38 | 0.55 |
| 04/15 | 1,079 | 1,093 | 1,072 | 1,086 | +1.12% | 26,200 | 86億5497万 | -3.38% | 5.41 | 0.56 |
| 04/14 | 1,073 | 1,078 | 1,066 | 1,074 | +1.7% | 31,400 | 85億5934万 | -4.53% | 5.35 | 0.55 |
| 04/11 | 1,040 | 1,056 | 1,008 | 1,056 | +0.09% | 47,100 | 84億1589万 | -6.3% | 5.26 | 0.54 |
| 04/10 | 1,109 | 1,109 | 1,055 | 1,055 | +4.98% | 70,400 | 84億792万 | -6.55% | 5.25 | 0.54 |
| 04/09 | 1,032 | 1,032 | 980 | 1,005 | -3.74% | 106,400 | 80億944万 | -11.14% | 5.01 | 0.51 |
| 04/08 | 1,018 | 1,071 | 1,010 | 1,044 | +10.95% | 89,900 | 83億2025万 | -8.02% | 5.2 | 0.53 |
| 04/07 | 947 | 969 | 938 | 941 | -11.81% | 195,700 | 74億9938万 | -17.24% | 4.69 | 0.48 |
| 04/04 | 1,101 | 1,111 | 1,053 | 1,067 | -6.32% | 131,600 | 85億355万 | -6.73% | 5.31 | 0.55 |
| 04/03 | 1,135 | 1,141 | 1,122 | 1,139 | -2.23% | 80,900 | 90億7736万 | -0.61% | 5.67 | 0.58 |
| 04/02 | 1,180 | 1,180 | 1,151 | 1,165 | -0.43% | 41,800 | 92億8457万 | +1.75% | 5.8 | 0.6 |
| 04/01 | 1,197 | 1,198 | 1,165 | 1,170 | -2.01% | 56,000 | 93億2442万 | +2.36% | 5.83 | 0.6 |
| 03/31 | 1,196 | 1,203 | 1,135 | 1,194 | -0.33% | 214,500 | 95億1569万 | +4.55% | 5.95 | 0.61 |
| 03/28 | 1,195 | 1,207 | 1,187 | 1,198 | -0.75% | 182,900 | 95億4757万 | +5.18% | 5.97 | 0.61 |
| 03/27 | 1,200 | 1,209 | 1,197 | 1,207 | +0.17% | 36,700 | 96億1929万 | +6.16% | 6.01 | 0.62 |
| 03/26 | 1,197 | 1,205 | 1,189 | 1,205 | +0.75% | 28,200 | 96億336万 | +6.17% | 6 | 0.62 |
| 03/25 | 1,203 | 1,203 | 1,185 | 1,196 | -0.5% | 55,600 | 95億3163万 | +5.65% | 5.96 | 0.61 |
| 03/24 | 1,202 | 1,226 | 1,193 | 1,202 | +2.04% | 163,900 | 95億7945万 | +6.47% | 5.99 | 0.62 |
| 03/21 | 1,168 | 1,178 | 1,168 | 1,178 | +1.29% | 34,700 | 93億8818万 | +4.62% | 5.87 | 0.6 |
| 03/19 | 1,152 | 1,163 | 1,150 | 1,163 | +1.57% | 36,200 | 92億6863万 | +3.38% | 5.79 | 0.6 |
| 03/18 | 1,137 | 1,150 | 1,137 | 1,145 | +1.33% | 37,300 | 91億2518万 | +1.96% | 5.7 | 0.59 |
| 03/17 | 1,136 | 1,136 | 1,126 | 1,130 | -0.18% | 23,300 | 90億564万 | +0.71% | 5.63 | 0.58 |
| 03/14 | 1,116 | 1,132 | 1,111 | 1,132 | +1.71% | 23,700 | 90億2158万 | +0.89% | 5.64 | 0.58 |
| 03/13 | 1,119 | 1,122 | 1,112 | 1,113 | -0.54% | 21,700 | 88億7015万 | -0.71% | 5.54 | 0.57 |
| 03/12 | 1,109 | 1,119 | 1,108 | 1,119 | +0.9% | 15,200 | 89億1797万 | -0.18% | 5.57 | 0.57 |
| 03/11 | 1,110 | 1,111 | 1,095 | 1,109 | -0.98% | 35,800 | 88億3827万 | -1.07% | 5.52 | 0.57 |
| 03/10 | 1,120 | 1,120 | 1,109 | 1,120 | +0.54% | 30,400 | 89億2594万 | -0.18% | 5.58 | 0.57 |
| 03/07 | 1,117 | 1,126 | 1,106 | 1,114 | -0.62% | 29,800 | 88億7812万 | -0.71% | 5.55 | 0.57 |
| 03/06 | 1,107 | 1,121 | 1,107 | 1,121 | +1.63% | 14,600 | 89億3391万 | -0.27% | 5.58 | 0.57 |
| 03/05 | 1,100 | 1,108 | 1,094 | 1,103 | +0.27% | 24,900 | 87億9046万 | -2.04% | 5.49 | 0.56 |
| 03/04 | 1,103 | 1,105 | 1,091 | 1,100 | -0.54% | 37,400 | 87億6655万 | -2.48% | 5.48 | 0.56 |
| 03/03 | 1,112 | 1,115 | 1,104 | 1,106 | +0.64% | 15,300 | 88億1437万 | -2.12% | 5.51 | 0.57 |
| 02/28 | 1,112 | 1,117 | 1,098 | 1,099 | -1.88% | 54,100 | 87億5858万 | -2.92% | 5.47 | 0.56 |
| 02/27 | 1,121 | 1,126 | 1,119 | 1,120 | +0.09% | 19,200 | 89億2594万 | -1.23% | 5.58 | 0.57 |
| 02/26 | 1,125 | 1,125 | 1,112 | 1,119 | -0.18% | 27,600 | 89億1797万 | -1.5% | 5.57 | 0.57 |
| 02/25 | 1,122 | 1,130 | 1,119 | 1,121 | -0.8% | 29,000 | 89億3391万 | -1.49% | 5.58 | 0.57 |
| 02/21 | 1,128 | 1,135 | 1,122 | 1,130 | -0.26% | 37,500 | 90億564万 | -0.79% | 5.63 | 0.58 |
| 02/20 | 1,145 | 1,145 | 1,131 | 1,133 | -1.13% | 20,800 | 90億2955万 | -0.44% | 5.64 | 0.58 |
| 02/19 | 1,142 | 1,150 | 1,137 | 1,146 | +0.35% | 43,500 | 91億3315万 | +0.7% | 5.71 | 0.59 |
| 02/18 | 1,138 | 1,142 | 1,134 | 1,142 | +0.97% | 19,200 | 91億127万 | +0.44% | 5.69 | 0.58 |
| 02/17 | 1,131 | 1,144 | 1,127 | 1,131 | +0.44% | 20,400 | 90億1361万 | -0.53% | 5.63 | 0.58 |
| 02/14 | 1,142 | 1,142 | 1,126 | 1,126 | -1.14% | 18,500 | 89億7376万 | -1.05% | 5.61 | 0.58 |
| 02/13 | 1,138 | 1,143 | 1,134 | 1,139 | +0.26% | 24,900 | 90億7736万 | 0% | 5.67 | 0.58 |
| 02/12 | 1,124 | 1,138 | 1,118 | 1,136 | +1.52% | 37,200 | 90億5345万 | -0.35% | 5.66 | 0.58 |
| 02/10 | 1,125 | 1,126 | 1,116 | 1,119 | -0.53% | 26,200 | 89億1797万 | -2.01% | 5.57 | 0.57 |
| 02/07 | 1,124 | 1,128 | 1,121 | 1,125 | +0.63% | 14,100 | 89億6579万 | -1.66% | 5.6 | 0.58 |
| 02/06 | 1,116 | 1,131 | 1,116 | 1,118 | +0.09% | 8,400 | 89億1000万 | -2.44% | 5.57 | 0.57 |
| 02/05 | 1,120 | 1,130 | 1,117 | 1,117 | -0.18% | 17,300 | 89億203万 | -2.95% | 5.56 | 0.57 |
| 02/04 | 1,122 | 1,127 | 1,119 | 1,119 | +0.36% | 17,500 | 89億1797万 | -3.12% | 5.57 | 0.57 |
| 02/03 | 1,120 | 1,134 | 1,115 | 1,115 | -0.45% | 57,500 | 88億8609万 | -3.8% | 5.55 | 0.57 |
| 01/31 | 1,136 | 1,136 | 1,118 | 1,120 | -1.15% | 68,000 | 89億2594万 | -3.7% | 5.58 | 0.57 |
| 01/30 | 1,160 | 1,163 | 1,133 | 1,133 | -3% | 167,000 | 90億2955万 | -2.83% | 5.64 | 0.58 |
| 01/29 | 1,164 | 1,173 | 1,157 | 1,168 | +0.34% | 33,000 | 93億848万 | -0.09% | 5.82 | 0.6 |
| 01/28 | 1,153 | 1,165 | 1,153 | 1,164 | +0.95% | 51,300 | 92億7660万 | -0.51% | 5.8 | 0.6 |
| 01/27 | 1,161 | 1,167 | 1,150 | 1,153 | -0.69% | 27,700 | 91億8894万 | -1.62% | 5.74 | 0.59 |
| 01/24 | 1,157 | 1,165 | 1,151 | 1,161 | +0.43% | 29,900 | 92億5269万 | -1.11% | 5.78 | 0.59 |
| 01/23 | 1,151 | 1,166 | 1,143 | 1,156 | +0.43% | 55,100 | 92億1285万 | -1.7% | 5.76 | 0.59 |
| 01/22 | 1,167 | 1,167 | 1,148 | 1,151 | -0.78% | 37,200 | 91億7300万 | -2.21% | 5.73 | 0.59 |
| 01/21 | 1,165 | 1,165 | 1,148 | 1,160 | -0.43% | 24,800 | 92億4472万 | -1.61% | 5.78 | 0.59 |
| 01/20 | 1,134 | 1,168 | 1,134 | 1,165 | +2.55% | 55,600 | 92億8457万 | -1.35% | 5.8 | 0.6 |
| 01/17 | 1,116 | 1,136 | 1,113 | 1,136 | +1.79% | 49,400 | 90億5345万 | -3.89% | 5.66 | 0.58 |
| 01/16 | 1,130 | 1,131 | 1,112 | 1,116 | -1.41% | 56,600 | 88億9406万 | -5.74% | 5.56 | 0.57 |
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 | 1,038 7/9 6/18 他2件 | 571 3/18 | 23,800 7/9 | - | - | +11.06% 2/19 | -19.18% 1/16 |
| 2009年 5月期 | 880 6/19 | 288 2/23 | 59,300 6/19 | - | - | +29.11% 6/23 | -18.8% 10/8 |
| 2010年 5月期 | 539 7/6 6/23 | 370 6/4 6/3 | 34,000 6/17 | - | - | +20.41% 7/6 | -10.45% 5/28 |
| 2011年 5月期 | 500 11/24 | 303 3/15 | 33,200 11/22 | 36億7500万 | 22億2705万 | +17.47% 11/24 | -23.25% 3/15 |
| 2012年 5月期 | 450 4/3 | 345 12/28 | 18,700 6/27 | 33億750万 | 25億3575万 | +10.48% 2/27 | -9.76% 6/5 |
| 2013年 5月期 | 590 3/21 | 335 9/10 | 257,800 12/19 | 43億3650万 | 24億6225万 | +18.73% 3/15 | -23.07% 6/7 |
| 2014年 5月期 | 600 5/30 | 392 11/6 | 540,800 11/26 | 44億1000万 | 28億8120万 | +21.05% 11/26 | -9.65% 2/4 |
| 2015年 5月期 | 834 11/28 | 559 7/11 | 500,600 10/7 | 61億2990万 | 41億865万 | +21.35% 10/6 | -8.14% 7/11 |
| 2016年 5月期 | 820 7/3 | 602 2/17 | 102,900 7/6 | 60億2700万 | 44億2470万 | +8.63% 3/15 | -12.08% 6/16 |
| 2017年 5月期 | 694 5/23 | 526 6/24 | 71,500 5/29 | 51億90万 | 38億6610万 | +5.04% 5/11 | -5.04% 7/8 |
| 2018年 5月期 | 2,195 1/5 | 631 6/22 | 2,887,100 10/4 | 161億3325万 | 46億3785万 | +65.27% 10/4 | -19.35% 2/14 |
| 2019年 5月期 | 1,078 6/4 | 594 12/25 | 687,300 11/19 | 80億3110万 | 46億9616万 | +8.68% 2/5 | -18.96% 12/25 |
| 2020年 5月期 | 793 11/27 11/26 | 421 3/23 | 116,300 11/27 | 62億6945万 | 33億2842万 | +9.59% 5/12 | -29.91% 3/13 |
| 2021年 5月期 | 726 3/26 | 522 8/17 8/3 | 718,800 3/17 | 57億3975万 | 41億2693万 | +17.51% 3/26 | -8.41% 8/3 |
| 2022年 5月期 | 1,170 12/30 | 641 6/2 | 1,089,800 7/5 | 92億8629万 | 50億6774万 | +25.74% 7/5 | -13.63% 1/27 |
| 2023年 5月期 | 1,510 3/23 | 735 7/19 | 1,383,300 11/21 | 120億2132万 | 58億3700万 | +20.37% 11/21 | -12.28% 7/19 |
| 2024年 5月期 | 1,510 6/13 | 979 10/24 | 912,900 11/20 | 120億2132万 | 77億9812万 | +12.84% 11/20 | -21.71% 7/12 |
| 最新 | 1,283 2025/6/12 | 69,600 | 102億2498万 | +6.3% 1,207 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 239%（3.39倍）
- 2018/12/28 vs 2017/12/29
- -68%（0.32倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/06/12 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
288円（2009/02/23） - 345%（4.45倍）
1,283円（6/12）