株価チャート
株価
6/6
- 前日 (6/5)
- 1,791
- 始値
- 1,791
- 高値
- 1,833
- 安値
- 1,787
- 終値 +0.84%
- 1,806
- 出来高 -40.6%
- 84,700
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,808 - 株価（25日）
移動平均値 - -3.78%
1,877 - 出来高（5日）
移動平均値 - -56.55%
194,940
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 1,791 | 1,833 | 1,787 | 1,806 | +0.84% | 84,700 | 365億2020万 | -3.78% | 30.96 | 4.48 |
| 06/05 | 1,798 | 1,852 | 1,787 | 1,791 | +0.56% | 142,600 | 362億1688万 | -5.09% | 30.7 | 4.44 |
| 06/04 | 1,800 | 1,825 | 1,770 | 1,781 | +0.23% | 180,500 | 360億1466万 | -6.07% | 30.53 | 4.42 |
| 06/03 | 1,880 | 1,899 | 1,751 | 1,777 | -5.68% | 403,400 | 359億3378万 | -6.82% | 30.46 | 4.41 |
| 06/02 | 1,903 | 1,925 | 1,863 | 1,884 | +0.21% | 163,500 | 380億9749万 | -1.77% | 32.29 | 4.67 |
| 05/30 | 1,845 | 1,889 | 1,840 | 1,880 | +0.86% | 103,300 | 380億1660万 | -2.39% | 32.23 | 4.66 |
| 05/29 | 1,890 | 1,896 | 1,840 | 1,864 | -1.17% | 108,500 | 376億9306万 | -3.82% | 31.95 | 4.62 |
| 05/28 | 1,896 | 1,906 | 1,875 | 1,886 | -1% | 168,300 | 381億3793万 | -3.28% | 32.33 | 4.68 |
| 05/27 | 1,918 | 1,932 | 1,887 | 1,905 | +0.16% | 105,700 | 385億2214万 | -2.81% | 32.65 | 4.72 |
| 05/26 | 1,853 | 1,915 | 1,846 | 1,902 | +2.42% | 103,000 | 384億6148万 | -3.35% | 32.6 | 4.72 |
| 05/23 | 1,830 | 1,864 | 1,830 | 1,857 | +0.27% | 98,400 | 375億5151万 | -5.78% | 31.83 | 4.6 |
| 05/22 | 1,799 | 1,863 | 1,780 | 1,852 | +2.72% | 139,500 | 374億5040万 | -6.18% | 31.75 | 4.59 |
| 05/21 | 1,920 | 1,928 | 1,800 | 1,803 | -5.65% | 216,100 | 364億5954万 | -8.8% | 30.91 | 4.47 |
| 05/20 | 1,916 | 1,937 | 1,892 | 1,911 | +1.65% | 157,200 | 386億4347万 | -3.63% | 32.76 | 4.74 |
| 05/19 | 1,850 | 1,901 | 1,848 | 1,880 | +0.11% | 140,000 | 380億1660万 | -5.24% | 32.23 | 4.66 |
| 05/16 | 1,792 | 1,892 | 1,780 | 1,878 | +4.1% | 196,600 | 379億7616万 | -5.1% | 32.19 | 4.66 |
| 05/15 | 1,808 | 1,826 | 1,777 | 1,804 | -1.8% | 183,400 | 364億7976万 | -8.75% | 30.92 | 4.47 |
| 05/14 | 1,845 | 1,874 | 1,799 | 1,837 | -0.7% | 195,000 | 371億4707万 | -6.85% | 31.49 | 4.56 |
| 05/13 | 1,896 | 1,899 | 1,837 | 1,850 | -2.12% | 156,100 | 374億996万 | -6.23% | 31.71 | 4.59 |
| 05/12 | 1,917 | 1,929 | 1,858 | 1,890 | -1.56% | 164,000 | 382億1882万 | -4.26% | 32.4 | 4.69 |
| 05/09 | 1,951 | 1,978 | 1,915 | 1,920 | -0.41% | 114,500 | 388億2547万 | -2.78% | 32.91 | 4.76 |
| 05/08 | 2,005 | 2,006 | 1,923 | 1,928 | -3.16% | 130,400 | 389億8724万 | -2.38% | 33.05 | 4.78 |
| 05/07 | 1,980 | 2,014 | 1,978 | 1,991 | -0.85% | 125,800 | 402億6120万 | +0.66% | 34.13 | 4.94 |
| 05/02 | 2,015 | 2,061 | 1,983 | 2,008 | -1.08% | 120,500 | 406億497万 | +1.41% | 34.42 | 4.98 |
| 05/01 | 2,075 | 2,098 | 2,021 | 2,030 | -1.88% | 130,100 | 410億4984万 | +2.37% | 34.8 | 5.03 |
| 04/30 | 2,022 | 2,085 | 2,020 | 2,069 | +2.27% | 87,900 | 418億3849万 | +4.13% | 35.47 | 5.13 |
| 04/28 | 2,046 | 2,052 | 1,977 | 2,023 | -1.12% | 240,100 | 409億829万 | +1.71% | 34.68 | 5.02 |
| 04/25 | 2,053 | 2,067 | 2,021 | 2,046 | -0.05% | 126,800 | 413億7339万 | +2.76% | 35.07 | 5.07 |
| 04/24 | 2,137 | 2,137 | 2,025 | 2,047 | -2.43% | 178,800 | 413億9361万 | +2.61% | 35.09 | 5.08 |
| 04/23 | 2,229 | 2,230 | 2,093 | 2,098 | -3.81% | 191,400 | 424億2491万 | +5.16% | 35.96 | 5.2 |
| 04/22 | 2,130 | 2,211 | 2,106 | 2,181 | +1.58% | 181,900 | 441億330万 | +9.38% | 37.39 | 5.41 |
| 04/21 | 2,180 | 2,227 | 2,144 | 2,147 | +0.09% | 201,800 | 434億1577万 | +8% | 36.8 | 5.32 |
| 04/18 | 2,147 | 2,183 | 2,115 | 2,145 | +1.42% | 203,400 | 433億7533万 | +8.06% | 36.77 | 5.32 |
| 04/17 | 1,978 | 2,145 | 1,977 | 2,115 | +8.24% | 319,800 | 427億6868万 | +6.71% | 36.25 | 5.24 |
| 04/16 | 1,954 | 2,016 | 1,931 | 1,954 | +0.72% | 207,900 | 395億1300万 | -1.31% | 33.49 | 4.85 |
| 04/15 | 1,952 | 2,020 | 1,918 | 1,940 | +0.05% | 207,200 | 392億2990万 | -2.17% | 33.25 | 4.81 |
| 04/14 | 1,982 | 2,012 | 1,866 | 1,939 | -0.15% | 377,300 | 392億968万 | -2.46% | 33.24 | 4.81 |
| 04/11 | 1,901 | 1,959 | 1,865 | 1,942 | +0.15% | 164,000 | 392億7034万 | -2.61% | 33.29 | 4.82 |
| 04/10 | 1,922 | 1,954 | 1,870 | 1,939 | +10.05% | 213,500 | 392億968万 | -3.24% | 33.24 | 4.81 |
| 04/09 | 1,825 | 1,827 | 1,711 | 1,762 | -3.5% | 152,800 | 356億3045万 | -12.47% | 30.2 | 4.37 |
| 04/08 | 1,764 | 1,864 | 1,764 | 1,826 | +9.47% | 179,600 | 369億2464万 | -10.23% | 31.3 | 4.53 |
| 04/07 | 1,590 | 1,715 | 1,586 | 1,668 | -10.32% | 372,400 | 337億2962万 | -18.83% | 28.59 | 4.14 |
| 04/04 | 1,844 | 1,883 | 1,786 | 1,860 | -1.27% | 303,100 | 376億1217万 | -10.53% | 31.88 | 4.61 |
| 04/03 | 1,800 | 1,900 | 1,791 | 1,884 | -0.95% | 181,900 | 380億9749万 | -10.07% | 32.29 | 4.67 |
| 04/02 | 1,950 | 1,960 | 1,882 | 1,902 | -1.71% | 169,800 | 384億6148万 | -9.9% | 32.6 | 4.72 |
| 04/01 | 2,000 | 2,031 | 1,924 | 1,935 | -2.96% | 223,200 | 391億2879万 | -9.07% | 33.17 | 4.8 |
| 03/31 | 2,011 | 2,029 | 1,980 | 1,994 | -2.87% | 140,600 | 403億2187万 | -7.21% | 34.18 | 4.94 |
| 03/28 | 2,056 | 2,091 | 2,039 | 2,053 | -1.25% | 99,700 | 415億1494万 | -5.17% | 35.19 | 5.09 |
| 03/27 | 2,101 | 2,107 | 2,061 | 2,079 | -2.21% | 120,000 | 420億4070万 | -4.68% | 35.64 | 5.16 |
| 03/26 | 2,125 | 2,150 | 2,090 | 2,126 | +0.05% | 103,000 | 429億9112万 | -3.19% | 36.44 | 5.27 |
| 03/25 | 2,099 | 2,140 | 2,085 | 2,125 | +2.16% | 113,000 | 429億7090万 | -3.72% | 36.43 | 5.27 |
| 03/24 | 2,189 | 2,203 | 2,080 | 2,080 | -3.03% | 204,500 | 420億6092万 | -6.35% | 35.65 | 5.16 |
| 03/21 | 2,142 | 2,157 | 2,096 | 2,145 | +5.04% | 168,200 | 433億7533万 | -4.11% | 36.77 | 5.32 |
| 03/19 | 2,071 | 2,100 | 2,040 | 2,042 | -1.3% | 80,600 | 412億9250万 | -9.12% | 35 | 5.06 |
| 03/18 | 2,031 | 2,084 | 2,020 | 2,069 | +1.87% | 105,400 | 418億3849万 | -8.73% | 35.47 | 5.13 |
| 03/17 | 2,086 | 2,088 | 2,028 | 2,031 | -1.46% | 99,400 | 410億7006万 | -11.08% | 34.81 | 5.04 |
| 03/14 | 2,072 | 2,120 | 2,055 | 2,061 | -0.87% | 80,500 | 416億7671万 | -10.55% | 35.33 | 5.11 |
| 03/13 | 2,095 | 2,147 | 2,056 | 2,079 | +0.68% | 116,100 | 420億4070万 | -10.43% | 35.64 | 5.16 |
| 03/12 | 2,029 | 2,090 | 2,000 | 2,065 | +1.47% | 130,400 | 417億5760万 | -11.41% | 35.4 | 5.12 |
| 03/11 | 2,013 | 2,069 | 1,959 | 2,035 | -0.88% | 258,900 | 411億5095万 | -13.15% | 34.88 | 5.05 |
| 03/10 | 2,122 | 2,130 | 2,049 | 2,053 | -2.28% | 105,500 | 415億1494万 | -12.97% | 35.19 | 5.09 |
| 03/07 | 2,142 | 2,165 | 2,085 | 2,101 | -3.36% | 163,700 | 424億8558万 | -11.31% | 36.01 | 5.21 |
| 03/06 | 2,177 | 2,185 | 2,137 | 2,174 | -0.14% | 135,900 | 439億6175万 | -8.39% | 37.27 | 5.39 |
| 03/05 | 2,242 | 2,275 | 2,157 | 2,177 | -5.02% | 237,400 | 440億2242万 | -8.3% | 37.32 | 5.4 |
| 03/04 | 2,310 | 2,350 | 2,213 | 2,292 | -2.26% | 157,600 | 463億4790万 | -3.33% | 39.29 | 5.68 |
| 03/03 | 2,369 | 2,383 | 2,296 | 2,345 | +2.99% | 120,000 | 474億1965万 | -0.72% | 40.2 | 5.81 |
| 02/28 | 2,256 | 2,322 | 2,236 | 2,277 | +0.93% | 150,000 | 460億4458万 | -3.11% | 39.03 | 5.65 |
| 02/27 | 2,292 | 2,305 | 2,242 | 2,256 | -1.18% | 110,200 | 456億1992万 | -3.67% | 38.67 | 5.59 |
| 02/26 | 2,300 | 2,330 | 2,241 | 2,283 | -1.98% | 162,600 | 461億6591万 | -2.19% | 39.13 | 5.66 |
| 02/25 | 2,412 | 2,484 | 2,301 | 2,329 | -5.4% | 237,800 | 470億9610万 | +0.13% | 39.92 | 5.78 |
| 02/21 | 2,390 | 2,506 | 2,390 | 2,462 | +3.01% | 120,600 | 497億8557万 | +6.17% | 42.2 | 6.1 |
| 02/20 | 2,430 | 2,435 | 2,375 | 2,390 | -2.25% | 116,500 | 483億2962万 | +3.33% | 40.97 | 5.93 |
| 02/19 | 2,420 | 2,509 | 2,413 | 2,445 | -0.41% | 85,100 | 494億4181万 | +5.94% | 41.91 | 6.06 |
| 02/18 | 2,449 | 2,490 | 2,440 | 2,455 | +1.91% | 86,700 | 496億4402万 | +6.83% | 42.08 | 6.09 |
| 02/17 | 2,450 | 2,493 | 2,403 | 2,409 | -1.99% | 113,600 | 487億1383万 | +4.97% | 41.29 | 5.97 |
| 02/14 | 2,508 | 2,548 | 2,456 | 2,458 | -1.84% | 124,100 | 497億469万 | +7.29% | 42.13 | 6.1 |
| 02/13 | 2,420 | 2,506 | 2,383 | 2,504 | +4.59% | 165,700 | 506億3488万 | +9.44% | 42.92 | 6.21 |
| 02/12 | 2,476 | 2,477 | 2,335 | 2,394 | -5.23% | 345,400 | 484億1051万 | +4.91% | 41.04 | 5.94 |
| 02/10 | 2,530 | 2,569 | 2,514 | 2,526 | +1.04% | 152,600 | 510億7976万 | +10.69% | 43.3 | 6.26 |
| 02/07 | 2,535 | 2,564 | 2,480 | 2,500 | -1.42% | 157,000 | 505億5400万 | +9.75% | 42.85 | 6.2 |
| 02/06 | 2,473 | 2,548 | 2,456 | 2,536 | +2.67% | 250,300 | 512億8197万 | +11.62% | 43.47 | 6.29 |
| 02/05 | 2,386 | 2,500 | 2,361 | 2,470 | +5.74% | 340,000 | 499億4735万 | +8.91% | 42.34 | 6.12 |
| 02/04 | 2,400 | 2,410 | 2,277 | 2,336 | -1.64% | 283,200 | 472億3765万 | +2.95% | 40.04 | 5.79 |
| 02/03 | 2,393 | 2,407 | 2,292 | 2,375 | -1.9% | 275,900 | 480億2630万 | +4.44% | 40.71 | 5.89 |
| 01/31 | 2,320 | 2,432 | 2,288 | 2,421 | +4.49% | 325,300 | 489億5649万 | +5.81% | 41.5 | 6 |
| 01/30 | 2,196 | 2,336 | 2,193 | 2,317 | +5.85% | 362,800 | 468億5344万 | +0.87% | 39.72 | 5.75 |
| 01/29 | 2,201 | 2,266 | 2,177 | 2,189 | -0.55% | 255,500 | 442億6508万 | -5.2% | 37.52 | 5.43 |
| 01/28 | 2,145 | 2,226 | 2,086 | 2,201 | +4.07% | 388,900 | 445億774万 | -5.33% | 37.73 | 5.46 |
| 01/27 | 2,203 | 2,217 | 2,031 | 2,115 | +2.92% | 569,900 | 427億6868万 | -9.69% | 36.25 | 5.24 |
| 01/24 | 2,046 | 2,108 | 2,041 | 2,055 | +0.78% | 214,100 | 415億5538万 | -13.03% | 35.23 | 5.1 |
| 01/23 | 2,088 | 2,101 | 2,032 | 2,039 | -1.78% | 140,400 | 412億3184万 | -14.44% | 34.95 | 5.06 |
| 01/22 | 2,088 | 2,115 | 2,046 | 2,076 | +0.53% | 124,600 | 419億8004万 | -13.5% | 35.59 | 5.15 |
| 01/21 | 2,071 | 2,079 | 1,994 | 2,065 | -0.96% | 283,700 | 417億5760万 | -14.56% | 35.4 | 5.12 |
| 01/20 | 2,109 | 2,121 | 2,036 | 2,085 | -3.43% | 328,200 | 421億6203万 | -14.37% | 35.74 | 5.17 |
| 01/17 | 2,258 | 2,258 | 2,124 | 2,159 | -6.46% | 477,300 | 436億5843万 | -12.16% | 37.01 | 5.35 |
| 01/16 | 2,308 | 2,398 | 2,270 | 2,308 | +1.67% | 362,100 | 466億7145万 | -6.79% | 39.56 | 5.72 |
| 01/15 | 2,200 | 2,324 | 2,200 | 2,270 | +3.75% | 332,500 | 459億303万 | -8.87% | 38.91 | 5.63 |
| 01/14 | 2,276 | 2,379 | 2,161 | 2,188 | -7.91% | 790,800 | 442億4486万 | -12.76% | 37.51 | 5.43 |
| 01/10 | 2,330 | 2,450 | 2,296 | 2,376 | +2.24% | 394,000 | 480億4652万 | -6.01% | 40.73 | 5.89 |
| 01/09 | 2,376 | 2,424 | 2,310 | 2,324 | -2.19% | 186,700 | 469億9499万 | -8.47% | 39.84 | 5.76 |
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 | 395 158,000 7/4 | 157 63,000 2/15 62,800 2/12 | 909,200 2,273 7/4 | - | - | +13.89% 4/17 | -12.84% 7/27 |
| 2009年 5月期 | 237 94,900 6/10 | 85 34,150 3/11 34,150 3/6 | 90,400 226 9/2 | - | - | +15.54% 6/2 | -22.75% 10/10 |
| 2010年 5月期 | 164 65,500 7/7 | 93 37,100 12/24 37,100 12/21 | 81,600 204 7/14 | - | - | +22.37% 7/7 | -10.24% 4/13 |
| 2011年 5月期 | 148 59,000 3/10 | 66 26,600 11/4 26,500 11/2 | 489,600 1,224 3/9 | 28億8816万 | 12億9722万 | +39.72% 1/13 | -16.35% 3/16 |
| 2012年 5月期 | 137 54,700 7/7 | 83 33,200 11/28 | 641,600 1,604 7/7 | 26億7767万 | 16億2520万 | +16.39% 7/6 | -16.32% 8/9 |
| 2013年 5月期 | 698 279,000 5/17 | 91 36,450 6/19 | 3,482,400 8,706 5/17 | 136億5760万 | 17億8430万 | +131.07% 5/17 | -26.28% 6/7 |
| 2014年 5月期 | 580 232,000 7/12 | 254 101,700 6/27 | 5,579,200 13,948 7/17 | 113億5686万 | 49億7841万 | +57.41% 7/12 | -16.4% 8/12 |
| 2015年 5月期 | 493 1,973 6/16 | 288 1,150 5/18 1,150 10/16 | 560,000 140,000 4/13 | 97億9673万 | 58億1371万 | +8.97% 11/7 | -22.73% 10/16 |
| 2016年 5月期 | 332 1,328 5/31 | 158 630 1/21 | 1,261,600 315,400 5/30 | 67億1357万 | 31億8490万 | +29.35% 6/6 | -23.02% 1/21 |
| 2017年 5月期 | 594 2,377 1/30 | 200 800 6/24 | 13,461,200 3,365,300 9/16 | 120億1668万 | 40億4432万 | +39% 9/15 | -21.23% 4/17 |
| 2018年 5月期 | 1,109 4,435 3/5 | 376 1,503 6/6 | 17,676,400 4,419,100 2/8 | 224億2069万 | 75億9826万 | +71.17% 2/5 | -17.83% 7/4 |
| 2019年 5月期 | 737 2,949 6/11 | 333 1,335 2/20 1,333 2/19 | 6,186,800 1,546,700 7/18 | 149億837万 | 67億4895万 | +13.95% 12/3 | -30.73% 7/17 |
| 2020年 5月期 | 570 2,281 2/10 | 284 1,136 3/23 1,136 3/19 | 848,400 212,100 1/17 | 115億3136万 | 57億4293万 | +22.61% 1/17 | -32.08% 3/13 |
| 2021年 5月期 | 545 2,181 4/5 | 313 1,251 7/31 | 963,600 240,900 1/18 | 110億2582万 | 63億2430万 | +25.28% 1/20 | -16.85% 7/31 |
| 2022年 5月期 | 520 2,078 7/6 | 246 985 3/8 | 710,000 177,500 7/6 | 105億512万 | 49億7956万 | +24.27% 4/19 | -23.58% 1/27 |
| 2023年 5月期 | 835 3,340 5/17 | 358 1,432 9/28 | 2,712,800 678,200 6/1 | 168億8503万 | 72億3933万 | +23.52% 4/19 | -6.47% 9/2 |
| 2024年 5月期 | 1,710 6,840 3/28 | 715 2,860 7/27 | 1,433,600 358,400 4/15 | 345億7893万 | 144億5844万 | +23.38% 12/19 | -28.41% 4/26 |
| 最新 | 1,806 2025/6/6 | 84,700 | 365億2020万 | -3.78% 1,877 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 274%（3.74倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 111%（2.11倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/12/30 vs 2023/12/29
- 106%（2.06倍）
- 2025/06/06 vs 2024/12/30
- -25%（0.75倍）
- 過去安値
67円（2010/11/04） - 2616%（27.16倍）
1,806円（6/6）