株価チャート
株価
6/11
- 前日 (6/10)
- 681
- 始値
- 682
- 高値
- 746
- 安値
- 682
- 終値 +1.62%
- 692
- 出来高 +999.99%
- 370,200
乖離率
- 株価（5日）
移動平均値 - +2.37%
676 - 株価（25日）
移動平均値 - +1.47%
682 - 出来高（5日）
移動平均値 - +296.27%
93,420
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 | 682 | 746 | 682 | 692 | +1.62% | 370,200 | 117億3991万 | +1.47% | 7.28 | 0.67 |
| 06/10 | 678 | 689 | 676 | 681 | +1.19% | 26,600 | 115億5330万 | -0.15% | 7.16 | 0.66 |
| 06/09 | 670 | 680 | 669 | 673 | +1.97% | 11,900 | 114億1757万 | -1.46% | 7.08 | 0.65 |
| 06/06 | 673 | 674 | 660 | 660 | -2.37% | 45,300 | 111億9703万 | -3.51% | 6.94 | 0.64 |
| 06/05 | 681 | 684 | 674 | 676 | -1.6% | 13,100 | 114億6847万 | -1.46% | 7.11 | 0.65 |
| 06/04 | 689 | 691 | 683 | 687 | -0.58% | 12,000 | 116億5509万 | 0% | 7.22 | 0.66 |
| 06/03 | 694 | 694 | 687 | 691 | +0.44% | 10,900 | 117億2295万 | +0.58% | 7.27 | 0.67 |
| 06/02 | 690 | 694 | 686 | 688 | -0.86% | 13,800 | 116億7205万 | +0.29% | 7.23 | 0.66 |
| 05/30 | 685 | 694 | 682 | 694 | +1.46% | 14,300 | 117億7384万 | +1.17% | 7.3 | 0.67 |
| 05/29 | 688 | 691 | 683 | 684 | +0.15% | 14,400 | 116億419万 | 0% | 7.19 | 0.66 |
| 05/28 | 686 | 691 | 680 | 683 | -0.15% | 16,900 | 115億8723万 | 0% | 7.18 | 0.66 |
| 05/27 | 670 | 685 | 670 | 684 | +2.24% | 18,900 | 116億419万 | +0.29% | 7.19 | 0.66 |
| 05/26 | 659 | 673 | 659 | 669 | +1.98% | 12,700 | 113億4971万 | -1.76% | 7.03 | 0.65 |
| 05/23 | 658 | 664 | 655 | 656 | 0% | 19,300 | 111億2917万 | -3.39% | 6.9 | 0.63 |
| 05/22 | 644 | 656 | 644 | 656 | +2.02% | 17,400 | 111億2917万 | -3.39% | 6.9 | 0.63 |
| 05/21 | 646 | 652 | 641 | 643 | -0.31% | 23,400 | 109億862万 | -5.16% | 6.76 | 0.62 |
| 05/20 | 653 | 659 | 645 | 645 | -1.23% | 38,000 | 109億4255万 | -5.01% | 6.78 | 0.62 |
| 05/19 | 663 | 663 | 650 | 653 | -1.8% | 43,700 | 110億7827万 | -3.83% | 6.87 | 0.63 |
| 05/16 | 659 | 670 | 649 | 665 | -6.99% | 44,500 | 112億8185万 | -1.77% | 6.99 | 0.64 |
| 05/15 | 718 | 721 | 708 | 715 | -1.38% | 14,300 | 121億3011万 | +5.61% | 7.52 | 0.69 |
| 05/14 | 722 | 725 | 713 | 725 | +1.12% | 14,100 | 122億9977万 | +7.89% | 7.62 | 0.7 |
| 05/13 | 726 | 726 | 715 | 717 | +0.84% | 20,100 | 121億6404万 | +7.01% | 7.54 | 0.69 |
| 05/12 | 710 | 720 | 709 | 711 | -0.14% | 14,300 | 120億6225万 | +5.96% | 7.48 | 0.69 |
| 05/09 | 696 | 727 | 696 | 712 | +2.59% | 26,300 | 120億7922万 | +5.79% | 7.49 | 0.69 |
| 05/08 | 692 | 705 | 692 | 694 | -0.72% | 19,600 | 117億7384万 | +2.81% | 7.3 | 0.67 |
| 05/07 | 697 | 706 | 697 | 699 | +0.29% | 15,700 | 118億5867万 | +2.95% | 7.35 | 0.67 |
| 05/02 | 707 | 707 | 693 | 697 | -0.57% | 12,100 | 118億2474万 | +2.05% | 7.33 | 0.67 |
| 05/01 | 709 | 710 | 699 | 701 | -1.13% | 12,500 | 118億9260万 | +1.89% | 7.37 | 0.68 |
| 04/30 | 704 | 712 | 692 | 709 | +1.87% | 30,800 | 120億2832万 | +2.46% | 7.45 | 0.68 |
| 04/28 | 688 | 703 | 686 | 696 | +1.75% | 23,500 | 118億777万 | -0.14% | 7.32 | 0.67 |
| 04/25 | 689 | 690 | 678 | 684 | +0.74% | 19,500 | 116億419万 | -2.43% | 7.19 | 0.66 |
| 04/24 | 668 | 681 | 667 | 679 | +1.65% | 14,600 | 115億1937万 | -3.69% | 7.14 | 0.66 |
| 04/23 | 666 | 670 | 660 | 668 | +0.91% | 19,100 | 113億3275万 | -5.92% | 7.02 | 0.64 |
| 04/22 | 650 | 662 | 650 | 662 | +1.07% | 16,900 | 112億3096万 | -7.54% | 6.96 | 0.64 |
| 04/21 | 653 | 669 | 650 | 655 | -0.3% | 29,600 | 111億1220万 | -9.28% | 6.89 | 0.63 |
| 04/18 | 649 | 659 | 649 | 657 | +1.7% | 13,700 | 111億4613万 | -9.75% | 6.91 | 0.63 |
| 04/17 | 637 | 647 | 636 | 646 | +1.41% | 18,500 | 109億5951万 | -12.11% | 6.79 | 0.62 |
| 04/16 | 652 | 653 | 630 | 637 | -1.55% | 37,500 | 108億683万 | -14.04% | 6.7 | 0.62 |
| 04/15 | 647 | 655 | 639 | 647 | +1.09% | 20,900 | 109億7648万 | -13.5% | 6.8 | 0.62 |
| 04/14 | 663 | 663 | 640 | 640 | -2.59% | 55,500 | 108億5772万 | -15.01% | 6.73 | 0.62 |
| 04/11 | 635 | 657 | 617 | 657 | +0.31% | 30,100 | 111億4613万 | -13.44% | 6.91 | 0.63 |
| 04/10 | 670 | 670 | 647 | 655 | +8.26% | 69,900 | 111億1220万 | -14.27% | 6.89 | 0.63 |
| 04/09 | 641 | 641 | 594 | 605 | -7.49% | 52,300 | 102億6394万 | -21.33% | 6.36 | 0.58 |
| 04/08 | 622 | 664 | 622 | 654 | +10.47% | 91,400 | 110億9524万 | -15.72% | 6.88 | 0.63 |
| 04/07 | 632 | 635 | 592 | 592 | -12.81% | 132,800 | 100億4339万 | -24.3% | 6.22 | 0.57 |
| 04/04 | 715 | 715 | 634 | 679 | -8.12% | 224,000 | 115億1937万 | -14.16% | 7.14 | 0.66 |
| 04/03 | 733 | 746 | 725 | 739 | -3.15% | 47,600 | 125億3728万 | -7.16% | 7.77 | 0.71 |
| 04/02 | 772 | 773 | 750 | 763 | -1.17% | 48,600 | 129億4444万 | -4.51% | 8.02 | 0.74 |
| 04/01 | 781 | 781 | 771 | 772 | -1.03% | 28,900 | 130億9713万 | -3.62% | 8.12 | 0.75 |
| 03/31 | 785 | 787 | 769 | 780 | -2.99% | 77,300 | 132億3285万 | -2.86% | 8.2 | 0.75 |
| 03/28 | 803 | 811 | 799 | 804 | -0.37% | 19,500 | 136億4002万 | -0.12% | 8.45 | 0.78 |
| 03/27 | 811 | 816 | 802 | 807 | -0.62% | 24,300 | 136億9091万 | 0% | 8.48 | 0.78 |
| 03/26 | 823 | 823 | 812 | 812 | -1.34% | 22,000 | 137億7574万 | +0.37% | 8.54 | 0.78 |
| 03/25 | 809 | 823 | 808 | 823 | +2.75% | 26,000 | 139億6235万 | +1.35% | 8.65 | 0.79 |
| 03/24 | 812 | 812 | 794 | 801 | +0.5% | 64,500 | 135億8912万 | -1.6% | 8.42 | 0.77 |
| 03/21 | 800 | 811 | 797 | 797 | -0.62% | 50,300 | 135億2126万 | -2.57% | 8.38 | 0.77 |
| 03/19 | 800 | 816 | 800 | 802 | -0.12% | 24,300 | 136億609万 | -2.43% | 8.43 | 0.77 |
| 03/18 | 812 | 816 | 800 | 803 | -1.23% | 40,700 | 136億2305万 | -2.78% | 8.44 | 0.78 |
| 03/17 | 828 | 828 | 813 | 813 | -0.85% | 18,900 | 137億9270万 | -1.81% | 8.55 | 0.78 |
| 03/14 | 823 | 832 | 814 | 820 | -0.12% | 32,900 | 139億1146万 | -1.2% | 8.62 | 0.79 |
| 03/13 | 818 | 829 | 817 | 821 | +1.61% | 38,100 | 139億2842万 | -1.32% | 8.63 | 0.79 |
| 03/12 | 795 | 818 | 790 | 808 | +1.51% | 57,900 | 137億788万 | -3% | 8.5 | 0.78 |
| 03/11 | 775 | 796 | 770 | 796 | +2.31% | 45,400 | 135億429万 | -4.67% | 8.37 | 0.77 |
| 03/10 | 782 | 787 | 778 | 778 | -0.51% | 21,700 | 131億9892万 | -7.16% | 8.18 | 0.75 |
| 03/07 | 787 | 788 | 780 | 782 | -1.51% | 27,300 | 132億6678万 | -7.13% | 8.22 | 0.75 |
| 03/06 | 789 | 796 | 786 | 794 | +0.51% | 14,700 | 134億7036万 | -6.04% | 8.35 | 0.77 |
| 03/05 | 780 | 790 | 778 | 790 | +1.15% | 24,700 | 134億250万 | -6.84% | 8.31 | 0.76 |
| 03/04 | 793 | 793 | 780 | 781 | -1.88% | 42,400 | 132億4982万 | -8.33% | 8.21 | 0.75 |
| 03/03 | 807 | 811 | 796 | 796 | -1.12% | 24,500 | 135億429万 | -7.01% | 8.37 | 0.77 |
| 02/28 | 801 | 809 | 795 | 805 | -0.12% | 33,500 | 136億5698万 | -6.29% | 8.46 | 0.78 |
| 02/27 | 809 | 818 | 805 | 806 | -0.37% | 33,100 | 136億7395万 | -6.5% | 8.47 | 0.78 |
| 02/26 | 826 | 826 | 808 | 809 | -2.88% | 58,400 | 137億2484万 | -6.47% | 8.51 | 0.78 |
| 02/25 | 817 | 833 | 804 | 833 | +2.59% | 22,200 | 141億3201万 | -3.92% | 8.76 | 0.8 |
| 02/21 | 823 | 826 | 808 | 812 | -1.93% | 50,700 | 137億7574万 | -6.56% | 8.54 | 0.78 |
| 02/20 | 856 | 860 | 817 | 828 | -3.27% | 71,400 | 140億4718万 | -4.83% | 8.71 | 0.8 |
| 02/19 | 863 | 874 | 854 | 856 | -0.58% | 23,000 | 145億2221万 | -1.83% | 9 | 0.83 |
| 02/18 | 882 | 894 | 856 | 861 | -2.16% | 50,400 | 146億703万 | -1.37% | 9.05 | 0.83 |
| 02/17 | 864 | 909 | 862 | 880 | +1.27% | 55,700 | 149億2937万 | +0.57% | 9.25 | 0.85 |
| 02/14 | 903 | 903 | 869 | 869 | -5.34% | 47,300 | 147億4275万 | -0.8% | 9.14 | 0.84 |
| 02/13 | 898 | 918 | 890 | 918 | +2.23% | 40,500 | 155億7405万 | +4.68% | 9.65 | 0.89 |
| 02/12 | 881 | 898 | 881 | 898 | +1.93% | 23,100 | 152億3474万 | +2.39% | 9.44 | 0.87 |
| 02/10 | 874 | 881 | 872 | 881 | +1.26% | 9,700 | 149億4634万 | +0.46% | 9.26 | 0.85 |
| 02/07 | 861 | 877 | 861 | 870 | +0.12% | 21,400 | 147億5972万 | -0.91% | 9.15 | 0.84 |
| 02/06 | 859 | 869 | 857 | 869 | +0.7% | 18,700 | 147億4275万 | -1.36% | 9.14 | 0.84 |
| 02/05 | 845 | 864 | 845 | 863 | +2.37% | 19,300 | 146億4096万 | -2.6% | 9.07 | 0.83 |
| 02/04 | 861 | 861 | 843 | 843 | -1.06% | 29,100 | 143億166万 | -5.28% | 8.86 | 0.81 |
| 02/03 | 867 | 872 | 852 | 852 | -2.85% | 35,200 | 144億5435万 | -4.8% | 8.96 | 0.82 |
| 01/31 | 868 | 879 | 860 | 877 | +0.8% | 33,300 | 148億7848万 | -2.56% | 9.22 | 0.85 |
| 01/30 | 873 | 883 | 869 | 870 | +0.46% | 36,200 | 147億5972万 | -3.76% | 9.15 | 0.84 |
| 01/29 | 866 | 876 | 865 | 866 | 0% | 17,400 | 146億9186万 | -4.63% | 9.11 | 0.84 |
| 01/28 | 882 | 882 | 866 | 866 | -2.04% | 26,600 | 146億9186万 | -5.04% | 9.11 | 0.84 |
| 01/27 | 895 | 901 | 875 | 884 | -1.01% | 26,200 | 149億9723万 | -3.49% | 9.29 | 0.85 |
| 01/24 | 867 | 893 | 867 | 893 | +3.12% | 22,900 | 151億4992万 | -2.93% | 9.39 | 0.86 |
| 01/23 | 877 | 877 | 858 | 866 | -1.14% | 16,900 | 146億9186万 | -6.38% | 9.11 | 0.84 |
| 01/22 | 874 | 885 | 872 | 876 | -0.57% | 10,000 | 148億6151万 | -5.81% | 9.21 | 0.85 |
| 01/21 | 880 | 881 | 869 | 881 | +0.69% | 7,800 | 149億4634万 | -5.88% | 9.26 | 0.85 |
| 01/20 | 873 | 879 | 873 | 875 | +1.74% | 3,400 | 148億4455万 | -6.91% | 9.2 | 0.84 |
| 01/17 | 856 | 863 | 851 | 860 | 0% | 7,700 | 145億9007万 | -9.09% | 9.04 | 0.83 |
| 01/16 | 866 | 873 | 857 | 860 | -0.46% | 26,600 | 145億9007万 | -9.57% | 9.04 | 0.83 |
| 01/15 | 887 | 891 | 864 | 864 | -2.81% | 28,000 | 146億5793万 | -9.62% | 9.08 | 0.83 |
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 3月期 | 252 503 7/20 503 7/18 | 200 400 3/12 400 1/23 他2件 | 52,000 26,000 12/3 | - | - | +6.56% 10/15 | -14.83% 1/16 |
| 2009年 3月期 | 225 450 4/10 450 4/9 他3件 | 86 171 12/29 | 16,000 8,000 6/26 8,000 6/17 | - | - | +18.2% 5/1 | -34.79% 10/10 |
| 2010年 3月期 | 127 254 7/6 | 85 170 4/10 170 4/8 | 24,000 12,000 4/28 | - | - | +25.43% 6/16 | -14.82% 11/24 |
| 2011年 3月期 | 142 283 1/4 283 12/28 | 86 172 3/16 | 16,000 8,000 7/7 | 19億2440万 | 11億6960万 | +27.18% 7/26 | -31.19% 3/16 |
| 2012年 3月期 | 150 300 7/26 | 109 218 5/17 | 16,000 8,000 3/26 | 20億4000万 | 14億8240万 | +3.11% 6/25 | -12.23% 1/24 |
| 2013年 3月期 | 120 240 7/31 240 7/27 他2件 | 85 169 12/13 169 11/26 | 72,000 36,000 11/26 | 16億3200万 | 11億4920万 | +34.16% 4/26 | -11.73% 10/23 |
| 2014年 3月期 | 262 524 1/21 | 101 201 4/2 201 4/1 | 366,000 183,000 4/22 | 35億6320万 | 13億6680万 | +31.96% 5/13 | -19.75% 6/7 |
| 2015年 3月期 | 468 935 1/7 | 165 330 5/21 | 262,000 131,000 12/15 | 63億5800万 | 22億4400万 | +32.9% 1/5 | -17.08% 5/19 |
| 2016年 3月期 | 482 964 8/3 | 268 535 2/12 | 214,000 107,000 8/3 | 65億5520万 | 36億3800万 | +15.55% 3/15 | -20.75% 8/25 |
| 2017年 3月期 | 1,850 3,700 10/12 | 223 445 9/15 | 2,220,600 1,110,300 1/30 | 251億6000万 | 30億2600万 | +76.04% 1/30 | -16.28% 11/15 |
| 2018年 12月期 | 1,635 3,270 1/29 | 613 1,225 7/5 | 1,963,000 981,500 2/16 | 222億3600万 | 83億6675万 | +36.39% 11/20 | -39.89% 2/20 |
| 2019年 12月期 | 1,490 2,979 3/4 | 546 1,091 9/4 | 1,660,200 830,100 8/16 | 203億4657万 | 75億280万 | +29.1% 2/21 | -35.76% 8/16 |
| 2020年 12月期 | 823 1,645 1/16 | 337 673 3/17 | 404,200 202,100 1/15 | 113億1266万 | 46億2822万 | +29.31% 6/8 | -40.05% 3/13 |
| 2021年 12月期 | 1,223 2,445 11/2 | 460 921 1/14 920 1/12 | 298,200 149,100 2/17 | 170億8125万 | 63億8197万 | +54.88% 2/22 | -19.51% 12/13 |
| 2022年 12月期 | 2,975 5,950 9/6 | 894 1,788 1/28 | 689,600 344,800 11/15 | 465億9207万 | 139億2172万 | +37.65% 8/17 | -28.33% 5/24 |
| 2023年 12月期 | 2,475 7/26 | 1,119 12/15 | 1,189,200 8/15 | 418億8492万 | 189億3706万 | +21.17% 11/17 | -25.85% 8/18 |
| 2024年 12月期 | 1,389 1/29 | 772 9/11 | 846,900 1/29 | 235億632万 | 130億9713万 | +21.44% 11/20 | -33.79% 8/5 |
| 最新 | 692 2025/6/11 | 370,200 | 117億3991万 | +1.47% 682 | |||
年間値上がり率
- 2004/12/29 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/29
- 46%（1.46倍）
- 2006/12/26 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/26
- -2%（0.98倍）
- 2008/12/29 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/28 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/28 vs 2009/12/28
- 49%（1.49倍）
- 2011/12/22 vs 2010/12/28
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/22
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 168%（2.68倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/06/11 vs 2024/12/30
- -25%（0.75倍）
- 過去安値
85円（2012/12/13） - 719%（8.19倍）
692円（6/11）