株価チャート
株価
6/11
- 前日 (6/10)
- 562
- 始値
- 562
- 高値
- 572
- 安値
- 561
- 終値 +1.07%
- 568
- 出来高 -16.15%
- 75,800
乖離率
- 株価（5日）
移動平均値 - +1.25%
561 - 株価（25日）
移動平均値 - +1.61%
559 - 出来高（5日）
移動平均値 - +41.21%
53,680
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 | 562 | 572 | 561 | 568 | +1.07% | 75,800 | 85億8588万 | +1.61% | 6.59 | 0.86 |
| 06/10 | 563 | 571 | 562 | 562 | +0.54% | 90,400 | 84億9519万 | +0.72% | 6.52 | 0.85 |
| 06/09 | 561 | 562 | 558 | 559 | +0.18% | 28,500 | 84億4984万 | +0.18% | 6.49 | 0.85 |
| 06/06 | 562 | 564 | 558 | 558 | -0.18% | 32,000 | 84億3472万 | +0.18% | 6.48 | 0.85 |
| 06/05 | 560 | 562 | 557 | 559 | -0.36% | 41,700 | 84億4984万 | +0.36% | 6.49 | 0.85 |
| 06/04 | 563 | 565 | 560 | 561 | -0.18% | 43,300 | 84億8007万 | +0.72% | 6.51 | 0.85 |
| 06/03 | 564 | 567 | 562 | 562 | -0.71% | 42,700 | 84億9519万 | +1.08% | 6.52 | 0.85 |
| 06/02 | 571 | 573 | 566 | 566 | -0.88% | 55,200 | 85億5565万 | +2.17% | 6.57 | 0.86 |
| 05/30 | 568 | 575 | 563 | 571 | -0.35% | 124,100 | 86億3123万 | +3.25% | 6.63 | 0.87 |
| 05/29 | 569 | 575 | 566 | 573 | +1.06% | 118,900 | 86億6146万 | +3.99% | 6.65 | 0.87 |
| 05/28 | 568 | 571 | 564 | 567 | +1.07% | 69,600 | 85億7077万 | +3.47% | 6.58 | 0.86 |
| 05/27 | 561 | 564 | 559 | 561 | +0.54% | 56,100 | 84億8007万 | +2.56% | 6.51 | 0.85 |
| 05/26 | 561 | 565 | 556 | 558 | -0.53% | 43,800 | 84億3472万 | +2.2% | 6.48 | 0.85 |
| 05/23 | 560 | 568 | 560 | 561 | +0.18% | 74,600 | 84億8007万 | +3.13% | 6.51 | 0.85 |
| 05/22 | 554 | 560 | 551 | 560 | +0.72% | 53,900 | 84億6496万 | +3.32% | 6.5 | 0.85 |
| 05/21 | 562 | 565 | 556 | 556 | +0.18% | 59,900 | 84億449万 | +2.77% | 6.45 | 0.85 |
| 05/20 | 556 | 563 | 555 | 555 | 0% | 44,900 | 83億8938万 | +2.97% | 6.44 | 0.84 |
| 05/19 | 550 | 555 | 550 | 555 | +0.73% | 51,400 | 83億8938万 | +3.16% | 6.44 | 0.84 |
| 05/16 | 551 | 554 | 544 | 551 | -0.18% | 140,200 | 83億2891万 | +2.8% | 6.4 | 0.84 |
| 05/15 | 542 | 556 | 537 | 552 | +0.36% | 346,600 | 83億4403万 | +3.18% | 6.41 | 0.84 |
| 05/14 | 559 | 562 | 549 | 550 | -2.31% | 139,300 | 83億1380万 | +3.38% | 6.38 | 0.84 |
| 05/13 | 562 | 565 | 559 | 563 | +0.54% | 86,800 | 85億1030万 | +6.03% | 6.53 | 0.86 |
| 05/12 | 549 | 560 | 549 | 560 | +1.63% | 66,300 | 84億6496万 | +5.46% | 6.5 | 0.85 |
| 05/09 | 546 | 553 | 544 | 551 | +0.92% | 71,200 | 83億2891万 | +3.57% | 6.4 | 0.84 |
| 05/08 | 542 | 546 | 539 | 546 | +0.55% | 27,900 | 82億5333万 | +2.44% | 6.34 | 0.83 |
| 05/07 | 547 | 547 | 540 | 543 | 0% | 47,300 | 82億798万 | +1.69% | 6.3 | 0.83 |
| 05/02 | 555 | 555 | 542 | 543 | -1.09% | 166,900 | 82億798万 | +1.31% | 6.3 | 0.83 |
| 05/01 | 556 | 556 | 547 | 549 | -0.9% | 83,700 | 82億9868万 | +1.86% | 6.37 | 0.83 |
| 04/30 | 546 | 554 | 542 | 554 | +1.47% | 78,400 | 83億7426万 | +2.21% | 6.43 | 0.84 |
| 04/28 | 540 | 546 | 537 | 546 | +1.68% | 111,500 | 82億5333万 | +0.18% | 6.34 | 0.83 |
| 04/25 | 535 | 538 | 529 | 537 | +1.9% | 73,500 | 81億1729万 | -2.01% | 6.23 | 0.82 |
| 04/24 | 541 | 544 | 527 | 527 | +0.38% | 139,700 | 79億6613万 | -4.36% | 6.12 | 0.8 |
| 04/23 | 526 | 530 | 524 | 525 | +0.77% | 74,700 | 79億3590万 | -5.41% | 6.09 | 0.8 |
| 04/22 | 520 | 524 | 520 | 521 | 0% | 19,900 | 78億7543万 | -6.63% | 6.05 | 0.79 |
| 04/21 | 528 | 531 | 521 | 521 | -1.51% | 45,900 | 78億7543万 | -7.3% | 6.05 | 0.79 |
| 04/18 | 530 | 534 | 528 | 529 | +0.19% | 57,200 | 79億9636万 | -6.54% | 6.14 | 0.8 |
| 04/17 | 515 | 528 | 514 | 528 | +2.52% | 50,400 | 79億8124万 | -7.21% | 6.13 | 0.8 |
| 04/16 | 527 | 527 | 514 | 515 | -1.34% | 92,000 | 77億8474万 | -9.97% | 5.98 | 0.78 |
| 04/15 | 526 | 528 | 522 | 522 | +0.19% | 62,300 | 78億9055万 | -9.38% | 6.06 | 0.79 |
| 04/14 | 528 | 528 | 521 | 521 | +0.97% | 77,700 | 78億7543万 | -10.02% | 6.05 | 0.79 |
| 04/11 | 510 | 517 | 501 | 516 | -2.09% | 176,000 | 77億9985万 | -11.34% | 5.99 | 0.78 |
| 04/10 | 541 | 541 | 523 | 527 | +5.19% | 168,900 | 79億6613万 | -10.07% | 6.12 | 0.8 |
| 04/09 | 510 | 513 | 491 | 501 | -2.91% | 183,800 | 75億7311万 | -14.94% | 5.82 | 0.76 |
| 04/08 | 511 | 531 | 507 | 516 | +5.74% | 240,600 | 77億9985万 | -12.98% | 5.99 | 0.78 |
| 04/07 | 497 | 509 | 475 | 488 | -9.12% | 278,500 | 73億7660万 | -18.26% | 5.66 | 0.74 |
| 04/04 | 549 | 551 | 525 | 537 | -4.62% | 370,300 | 81億1729万 | -10.65% | 6.23 | 0.82 |
| 04/03 | 557 | 574 | 551 | 563 | -2.43% | 237,700 | 85億1030万 | -6.79% | 6.53 | 0.86 |
| 04/02 | 579 | 580 | 567 | 577 | +0.52% | 90,900 | 87億2193万 | -4.63% | 6.7 | 0.88 |
| 04/01 | 577 | 581 | 569 | 574 | +0.7% | 102,800 | 86億7658万 | -5.28% | 6.66 | 0.87 |
| 03/31 | 571 | 577 | 568 | 570 | -2.23% | 209,900 | 86億1612万 | -6.25% | 4.14 | 0.87 |
| 03/28 | 581 | 595 | 581 | 583 | -5.82% | 248,200 | 88億1262万 | -4.43% | 4.24 | 0.89 |
| 03/27 | 625 | 626 | 617 | 619 | -0.96% | 182,700 | 93億5680万 | +1.14% | 4.5 | 0.94 |
| 03/26 | 629 | 629 | 619 | 625 | -0.64% | 115,600 | 94億4750万 | +2.12% | 4.55 | 0.95 |
| 03/25 | 623 | 629 | 618 | 629 | +1.94% | 132,100 | 95億796万 | +2.78% | 4.58 | 0.96 |
| 03/24 | 620 | 622 | 617 | 617 | -0.32% | 54,100 | 93億2657万 | +0.82% | 4.49 | 0.94 |
| 03/21 | 620 | 620 | 615 | 619 | -0.48% | 106,600 | 93億5680万 | +1.14% | 4.5 | 0.94 |
| 03/19 | 620 | 625 | 617 | 622 | +0.32% | 90,900 | 94億215万 | +1.47% | 4.53 | 0.95 |
| 03/18 | 624 | 626 | 617 | 620 | -0.48% | 105,100 | 93億7192万 | +1.14% | 4.51 | 0.94 |
| 03/17 | 610 | 624 | 608 | 623 | +2.64% | 140,600 | 94億1726万 | +1.63% | 4.53 | 0.95 |
| 03/14 | 604 | 608 | 603 | 607 | +0.5% | 26,300 | 91億7541万 | -0.82% | 4.42 | 0.92 |
| 03/13 | 609 | 609 | 602 | 604 | -0.33% | 52,000 | 91億3006万 | -1.31% | 4.4 | 0.92 |
| 03/12 | 605 | 609 | 603 | 606 | +0.33% | 41,400 | 91億6029万 | -0.98% | 4.41 | 0.92 |
| 03/11 | 599 | 605 | 590 | 604 | +0.17% | 139,000 | 91億3006万 | -1.47% | 4.4 | 0.92 |
| 03/10 | 606 | 606 | 599 | 603 | -0.33% | 65,700 | 91億1494万 | -1.63% | 4.39 | 0.92 |
| 03/07 | 606 | 610 | 603 | 605 | -0.98% | 77,300 | 91億4518万 | -1.47% | 4.4 | 0.92 |
| 03/06 | 608 | 611 | 607 | 611 | +0.33% | 67,600 | 92億3587万 | -0.65% | 4.45 | 0.93 |
| 03/05 | 603 | 611 | 602 | 609 | +0.83% | 68,900 | 92億564万 | -1.14% | 4.43 | 0.93 |
| 03/04 | 599 | 604 | 595 | 604 | +0.17% | 131,800 | 91億3006万 | -2.11% | 4.4 | 0.92 |
| 03/03 | 605 | 606 | 596 | 603 | +0.67% | 106,000 | 91億1494万 | -2.43% | 4.39 | 0.92 |
| 02/28 | 596 | 599 | 588 | 599 | -0.66% | 233,800 | 90億5448万 | -3.07% | 4.36 | 0.91 |
| 02/27 | 606 | 606 | 596 | 603 | +0.5% | 67,600 | 91億1494万 | -2.58% | 4.39 | 0.92 |
| 02/26 | 602 | 606 | 595 | 600 | -0.17% | 124,300 | 90億6960万 | -3.23% | 4.37 | 0.91 |
| 02/25 | 611 | 611 | 601 | 601 | -2.12% | 123,600 | 90億8471万 | -3.22% | 4.37 | 0.91 |
| 02/21 | 620 | 620 | 610 | 614 | -1.6% | 80,900 | 92億8122万 | -1.13% | 4.47 | 0.93 |
| 02/20 | 633 | 633 | 621 | 624 | -1.42% | 86,900 | 94億3238万 | +0.32% | 4.54 | 0.95 |
| 02/19 | 630 | 636 | 626 | 633 | +1.12% | 115,000 | 95億6842万 | +1.77% | 4.61 | 0.96 |
| 02/18 | 628 | 632 | 623 | 626 | +0.64% | 86,600 | 94億6261万 | +0.64% | 4.56 | 0.95 |
| 02/17 | 620 | 636 | 611 | 622 | +0.32% | 194,300 | 94億215万 | 0% | 4.53 | 0.95 |
| 02/14 | 631 | 636 | 618 | 620 | -1.43% | 193,600 | 93億7192万 | -0.32% | 4.51 | 0.94 |
| 02/13 | 624 | 631 | 621 | 629 | +1.29% | 150,300 | 95億796万 | +1.13% | 4.58 | 0.96 |
| 02/12 | 632 | 632 | 615 | 621 | -1.43% | 165,100 | 93億8703万 | 0% | 4.52 | 0.94 |
| 02/10 | 617 | 630 | 617 | 630 | +2.61% | 88,100 | 95億2308万 | +1.61% | 4.58 | 0.96 |
| 02/07 | 610 | 617 | 610 | 614 | +0.49% | 39,900 | 92億8122万 | -0.81% | 4.47 | 0.93 |
| 02/06 | 606 | 616 | 606 | 611 | +0.49% | 67,700 | 92億3587万 | -1.13% | 4.45 | 0.93 |
| 02/05 | 615 | 615 | 607 | 608 | -0.65% | 69,300 | 91億9052万 | -1.3% | 4.42 | 0.92 |
| 02/04 | 612 | 618 | 612 | 612 | +0.33% | 50,100 | 92億5099万 | -0.49% | 4.45 | 0.93 |
| 02/03 | 615 | 619 | 609 | 610 | -2.24% | 127,800 | 92億2076万 | -0.33% | 4.44 | 0.93 |
| 01/31 | 620 | 629 | 619 | 624 | +0.65% | 48,600 | 94億3238万 | +2.3% | 4.54 | 0.95 |
| 01/30 | 630 | 630 | 620 | 620 | -1.12% | 60,000 | 93億7192万 | +1.97% | 4.51 | 0.94 |
| 01/29 | 631 | 635 | 627 | 627 | -0.48% | 38,600 | 94億7773万 | +3.64% | 4.56 | 0.95 |
| 01/28 | 623 | 630 | 617 | 630 | 0% | 78,700 | 95億2308万 | +4.65% | 4.58 | 0.96 |
| 01/27 | 640 | 644 | 625 | 630 | -0.32% | 130,600 | 95億2308万 | +5.18% | 4.58 | 0.96 |
| 01/24 | 610 | 635 | 609 | 632 | +3.44% | 132,900 | 95億5331万 | +6.04% | 4.6 | 0.96 |
| 01/23 | 619 | 622 | 611 | 611 | -1.61% | 93,400 | 92億3587万 | +3.04% | 4.45 | 0.93 |
| 01/22 | 620 | 623 | 616 | 621 | -0.32% | 57,200 | 93億8703万 | +4.9% | 4.52 | 0.94 |
| 01/21 | 620 | 629 | 614 | 623 | +0.48% | 142,400 | 94億1726万 | +5.59% | 4.53 | 0.95 |
| 01/20 | 627 | 630 | 618 | 620 | 0% | 91,200 | 93億7192万 | +5.44% | 4.51 | 0.94 |
| 01/17 | 632 | 640 | 602 | 620 | -0.32% | 212,800 | 93億7192万 | +5.8% | 4.51 | 0.94 |
| 01/16 | 635 | 636 | 620 | 622 | -1.27% | 93,700 | 94億215万 | +6.51% | 4.53 | 0.95 |
| 01/15 | 645 | 650 | 625 | 630 | -0.79% | 133,400 | 95億2308万 | +8.25% | 4.58 | 0.96 |
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 | 676 7/9 | 140 3/19 3/18 | 825,100 8/14 | - | - | +38.41% 4/21 | -42.05% 8/17 |
| 2009年 3月期 | 224 4/21 | 66 3/11 | 599,600 4/21 | - | - | +22.72% 4/27 | -33.1% 10/8 |
| 2010年 3月期 | 199 8/12 | 72 4/13 | 261,900 8/12 | - | - | +35.7% 6/9 | -16.24% 11/24 |
| 2011年 3月期 | 185 6/17 | 66 3/15 | 302,500 9/21 | 25億8556万 | 9億2241万 | +18.7% 9/21 | -34.37% 3/15 |
| 2012年 3月期 | 157 4/28 | 88 11/22 | 2,710,600 3/23 | 21億9423万 | 12億2988万 | +13.34% 3/23 | -12.89% 11/21 |
| 2013年 3月期 | 130 10/25 | 91 5/25 5/15 | 1,835,700 10/18 | 18億1688万 | 12億7181万 | +17.37% 4/25 | -12.46% 5/16 |
| 2014年 3月期 | 403 12/27 | 105 4/4 | 2,169,800 2/27 | 56億3232万 | 14億6748万 | +51.52% 12/27 | -22.33% 2/21 |
| 2015年 3月期 | 333 11/27 | 167 5/20 5/19 | 2,175,100 11/17 | 46億5400万 | 23億3399万 | +33.91% 11/27 | -19.74% 5/19 |
| 2016年 3月期 | 323 12/8 | 148 2/15 | 7,465,300 12/8 | 45億1424万 | 20億6844万 | +18.08% 12/8 | -24.2% 2/15 |
| 2017年 3月期 | 475 7/22 | 148 6/24 | 43,679,200 8/25 | 66億3860万 | 20億6844万 | +143.59% 7/22 | -22.5% 8/19 |
| 2018年 3月期 | 920 11/2 | 224 4/13 | 23,563,200 10/6 | 128億5792万 | 31億3062万 | +96.52% 10/10 | -22.68% 2/15 |
| 2019年 3月期 | 640 5/1 | 216 12/25 | 4,897,700 8/24 | 89億4464万 | 30億1881万 | +28.01% 8/23 | -31.43% 12/25 |
| 2020年 3月期 | 435 4/19 | 140 3/17 | 3,625,500 11/1 | 60億7956万 | 19億5664万 | +36.74% 4/21 | -34.47% 3/16 |
| 2021年 3月期 | 407 10/14 | 158 4/3 | 17,162,800 10/14 | 56億8823万 | 22億820万 | +83.81% 10/14 | -16.2% 11/18 |
| 2022年 3月期 | 631 12/20 | 249 7/26 7/9 他2件 | 6,817,300 11/22 | 88億1885万 | 34億8002万 | +81.69% 11/22 | -14.95% 1/27 |
| 2023年 3月期 | 888 3/9 | 306 7/7 | 3,670,500 2/17 | 124億1068万 | 42億7665万 | +44.95% 2/20 | -16.56% 12/26 |
| 2024年 3月期 | 868 4/3 | 475 10/24 | 1,576,700 8/30 | 121億3116万 | 66億3860万 | +20.93% 9/6 | -26.09% 5/18 |
| 2025年 3月期 | 720 6/19 | 476 8/5 | 1,417,000 5/15 | 108億8352万 | 71億9521万 | +12.15% 5/28 | -24.7% 8/5 |
| 最新 | 568 2025/6/11 | 75,800 | 85億8588万 | +1.61% 559 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 240%（3.4倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/06/11 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
66円（2011/03/15） - 761%（8.61倍）
568円（6/11）