株価チャート
株価
6/13
- 前日 (6/12)
- 1,588
- 始値
- 1,585
- 高値
- 1,589
- 安値
- 1,566
- 終値 -1.13%
- 1,570
- 出来高 +125.36%
- 94,200
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,585 - 株価（25日）
移動平均値 - -4.33%
1,641 - 出来高（5日）
移動平均値 - +25.7%
74,940
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 1,585 | 1,589 | 1,566 | 1,570 | -1.13% | 94,200 | 281億7651万 | -4.33% | 9.01 | 0.71 |
| 06/12 | 1,601 | 1,610 | 1,583 | 1,588 | -0.81% | 41,800 | 284億9955万 | -3.47% | 9.12 | 0.71 |
| 06/11 | 1,586 | 1,611 | 1,586 | 1,601 | +1.14% | 93,600 | 287億3286万 | -2.91% | 9.19 | 0.72 |
| 06/10 | 1,585 | 1,612 | 1,583 | 1,583 | 0% | 67,700 | 284億982万 | -4.12% | 9.09 | 0.71 |
| 06/09 | 1,602 | 1,604 | 1,582 | 1,583 | -1.06% | 77,400 | 284億982万 | -4.29% | 9.09 | 0.71 |
| 06/06 | 1,591 | 1,613 | 1,588 | 1,600 | +0.69% | 56,000 | 287億1492万 | -3.44% | 9.19 | 0.72 |
| 06/05 | 1,595 | 1,600 | 1,589 | 1,589 | -1% | 51,400 | 285億1750万 | -4.22% | 9.12 | 0.71 |
| 06/04 | 1,600 | 1,617 | 1,591 | 1,605 | +0.75% | 88,600 | 288億465万 | -3.37% | 9.22 | 0.72 |
| 06/03 | 1,586 | 1,597 | 1,584 | 1,593 | -0.25% | 71,200 | 285億8929万 | -4.09% | 9.15 | 0.72 |
| 06/02 | 1,610 | 1,613 | 1,587 | 1,597 | -1.05% | 115,000 | 286億6108万 | -3.85% | 9.17 | 0.72 |
| 05/30 | 1,602 | 1,631 | 1,596 | 1,614 | +0.44% | 115,700 | 289億6617万 | -2.77% | 9.27 | 0.73 |
| 05/29 | 1,613 | 1,632 | 1,597 | 1,607 | -2.9% | 372,000 | 288億4054万 | -3.08% | 9.23 | 0.72 |
| 05/28 | 1,657 | 1,671 | 1,654 | 1,655 | 0% | 303,500 | 297億199万 | -0.06% | 9.5 | 0.74 |
| 05/27 | 1,661 | 1,665 | 1,650 | 1,655 | -0.24% | 134,700 | 297億199万 | +0.06% | 9.5 | 0.74 |
| 05/26 | 1,653 | 1,661 | 1,649 | 1,659 | +0.67% | 73,900 | 297億7378万 | +0.61% | 9.53 | 0.75 |
| 05/23 | 1,658 | 1,660 | 1,643 | 1,648 | +0.06% | 84,000 | 295億7636万 | +0.18% | 9.46 | 0.74 |
| 05/22 | 1,651 | 1,663 | 1,639 | 1,647 | -0.96% | 102,300 | 295億5842万 | +0.43% | 9.46 | 0.74 |
| 05/21 | 1,670 | 1,676 | 1,653 | 1,663 | -0.42% | 77,100 | 298億4557万 | +1.65% | 9.55 | 0.75 |
| 05/20 | 1,706 | 1,709 | 1,670 | 1,670 | -1.71% | 118,400 | 299億7119万 | +2.39% | 9.59 | 0.75 |
| 05/19 | 1,700 | 1,701 | 1,685 | 1,699 | -0.06% | 130,600 | 304億9165万 | +4.62% | 9.75 | 0.76 |
| 05/16 | 1,700 | 1,703 | 1,688 | 1,700 | -0.29% | 94,600 | 305億960万 | +5.39% | 9.76 | 0.76 |
| 05/15 | 1,719 | 1,720 | 1,695 | 1,705 | -1.27% | 80,600 | 305億9933万 | +6.3% | 9.79 | 0.77 |
| 05/14 | 1,730 | 1,737 | 1,706 | 1,727 | -0.06% | 72,300 | 309億9416万 | +8.55% | 9.92 | 0.78 |
| 05/13 | 1,743 | 1,748 | 1,722 | 1,728 | 0% | 65,000 | 310億1211万 | +9.23% | 9.92 | 0.78 |
| 05/12 | 1,699 | 1,730 | 1,699 | 1,728 | +2.07% | 90,700 | 310億1211万 | +9.58% | 9.92 | 0.78 |
| 05/09 | 1,675 | 1,700 | 1,675 | 1,693 | +1.07% | 75,000 | 303億8397万 | +7.56% | 9.72 | 0.76 |
| 05/08 | 1,650 | 1,686 | 1,644 | 1,675 | +1.58% | 131,500 | 300億6093万 | +6.35% | 9.62 | 0.75 |
| 05/07 | 1,652 | 1,662 | 1,630 | 1,649 | -0.18% | 131,300 | 295億9431万 | +4.63% | 9.47 | 0.74 |
| 05/02 | 1,656 | 1,667 | 1,649 | 1,652 | -0.42% | 79,400 | 296億4815万 | +4.56% | 9.49 | 0.74 |
| 05/01 | 1,647 | 1,666 | 1,645 | 1,659 | +0.48% | 55,000 | 297億7378万 | +4.67% | 9.53 | 0.75 |
| 04/30 | 1,650 | 1,657 | 1,629 | 1,651 | +0.98% | 125,800 | 296億3020万 | +3.84% | 9.48 | 0.74 |
| 04/28 | 1,636 | 1,647 | 1,634 | 1,635 | +0.55% | 64,400 | 293億4306万 | +2.57% | 9.39 | 0.73 |
| 04/25 | 1,598 | 1,626 | 1,587 | 1,626 | +2.72% | 83,200 | 291億8153万 | +1.75% | 9.34 | 0.73 |
| 04/24 | 1,596 | 1,597 | 1,576 | 1,583 | +0.13% | 42,600 | 284億982万 | -1.25% | 9.09 | 0.71 |
| 04/23 | 1,588 | 1,588 | 1,568 | 1,581 | +1.28% | 38,100 | 283億7393万 | -1.8% | 9.08 | 0.71 |
| 04/22 | 1,567 | 1,575 | 1,550 | 1,561 | 0% | 39,300 | 280億1499万 | -3.4% | 8.96 | 0.7 |
| 04/21 | 1,575 | 1,590 | 1,561 | 1,561 | -2.25% | 40,300 | 280億1499万 | -3.7% | 8.96 | 0.7 |
| 04/18 | 1,555 | 1,599 | 1,554 | 1,597 | +3.97% | 43,100 | 286億6108万 | -1.84% | 9.17 | 0.72 |
| 04/17 | 1,525 | 1,542 | 1,525 | 1,536 | -0.26% | 25,400 | 275億6632万 | -5.82% | 8.82 | 0.69 |
| 04/16 | 1,542 | 1,548 | 1,523 | 1,540 | +0.06% | 53,700 | 276億3811万 | -5.93% | 8.84 | 0.69 |
| 04/15 | 1,512 | 1,554 | 1,505 | 1,539 | -0.39% | 67,200 | 276億2016万 | -6.27% | 8.84 | 0.69 |
| 04/14 | 1,551 | 1,560 | 1,535 | 1,545 | +1.44% | 66,200 | 277億2784万 | -6.25% | 8.87 | 0.69 |
| 04/11 | 1,480 | 1,530 | 1,450 | 1,523 | +0.59% | 52,000 | 273億3301万 | -7.86% | 8.74 | 0.68 |
| 04/10 | 1,563 | 1,563 | 1,484 | 1,514 | +6.92% | 82,100 | 271億7149万 | -8.8% | 8.69 | 0.68 |
| 04/09 | 1,451 | 1,451 | 1,398 | 1,416 | -4.39% | 97,300 | 254億1270万 | -15.01% | 8.13 | 0.64 |
| 04/08 | 1,446 | 1,535 | 1,446 | 1,481 | +7.87% | 94,900 | 265億7924万 | -11.63% | 8.5 | 0.67 |
| 04/07 | 1,350 | 1,417 | 1,335 | 1,373 | -8.16% | 107,000 | 246億4099万 | -18.42% | 7.88 | 0.62 |
| 04/04 | 1,568 | 1,568 | 1,467 | 1,495 | -7.03% | 144,100 | 268億3050万 | -11.75% | 8.58 | 0.67 |
| 04/03 | 1,609 | 1,629 | 1,590 | 1,608 | -3.6% | 106,500 | 288億5849万 | -5.41% | 9.23 | 0.72 |
| 04/02 | 1,695 | 1,703 | 1,666 | 1,668 | -1.65% | 46,200 | 299億3530万 | -1.94% | 9.58 | 0.75 |
| 04/01 | 1,721 | 1,725 | 1,696 | 1,696 | -0.64% | 44,000 | 304億3781万 | -0.18% | 9.74 | 0.76 |
| 03/31 | 1,731 | 1,736 | 1,701 | 1,707 | -3.18% | 62,000 | 306億3523万 | +0.59% | 9.8 | 0.77 |
| 03/28 | 1,779 | 1,789 | 1,758 | 1,763 | -0.73% | 71,100 | 316億4025万 | +4.01% | 10.12 | 0.79 |
| 03/27 | 1,763 | 1,778 | 1,761 | 1,776 | +0.28% | 32,600 | 318億7356万 | +5.03% | 10.2 | 0.8 |
| 03/26 | 1,755 | 1,774 | 1,745 | 1,771 | +0.91% | 56,800 | 317億8382万 | +4.98% | 10.17 | 0.8 |
| 03/25 | 1,753 | 1,758 | 1,731 | 1,755 | +0.98% | 46,300 | 314億9667万 | +4.28% | 10.08 | 0.79 |
| 03/24 | 1,747 | 1,750 | 1,729 | 1,738 | -0.46% | 35,100 | 311億9158万 | +3.45% | 9.98 | 0.78 |
| 03/21 | 1,745 | 1,753 | 1,735 | 1,746 | -0.4% | 36,600 | 313億3515万 | +4.05% | 10.02 | 0.78 |
| 03/19 | 1,722 | 1,757 | 1,722 | 1,753 | +1.15% | 40,700 | 314億6078万 | +4.59% | 10.06 | 0.79 |
| 03/18 | 1,710 | 1,735 | 1,701 | 1,733 | +1.88% | 49,200 | 311億184万 | +3.65% | 9.95 | 0.78 |
| 03/17 | 1,705 | 1,709 | 1,698 | 1,701 | +0.35% | 16,300 | 305億2755万 | +1.86% | 9.77 | 0.76 |
| 03/14 | 1,688 | 1,700 | 1,687 | 1,695 | -0.12% | 22,600 | 304億1987万 | +1.56% | 9.73 | 0.76 |
| 03/13 | 1,687 | 1,702 | 1,687 | 1,697 | +0.59% | 16,800 | 304億5576万 | +1.8% | 9.74 | 0.76 |
| 03/12 | 1,679 | 1,687 | 1,671 | 1,687 | +0.48% | 17,300 | 302億7629万 | +1.32% | 9.69 | 0.76 |
| 03/11 | 1,670 | 1,686 | 1,653 | 1,679 | -0.24% | 26,600 | 301億3272万 | +0.96% | 9.64 | 0.75 |
| 03/10 | 1,691 | 1,697 | 1,677 | 1,683 | +0.54% | 25,000 | 302億450万 | +1.2% | 9.66 | 0.76 |
| 03/07 | 1,677 | 1,690 | 1,661 | 1,674 | -1.06% | 19,700 | 300億4298万 | +0.72% | 9.61 | 0.75 |
| 03/06 | 1,682 | 1,693 | 1,678 | 1,692 | +1.87% | 26,500 | 303億6602万 | +1.81% | 9.71 | 0.76 |
| 03/05 | 1,657 | 1,677 | 1,655 | 1,661 | 0% | 22,500 | 298億967万 | +0.06% | 9.54 | 0.75 |
| 03/04 | 1,663 | 1,670 | 1,650 | 1,661 | -0.12% | 19,900 | 298億967万 | +0.06% | 9.54 | 0.75 |
| 03/03 | 1,663 | 1,670 | 1,659 | 1,663 | +1.22% | 12,600 | 298億4557万 | +0.24% | 9.55 | 0.75 |
| 02/28 | 1,646 | 1,657 | 1,633 | 1,643 | -0.6% | 23,300 | 294億8663万 | -0.84% | 9.43 | 0.74 |
| 02/27 | 1,636 | 1,653 | 1,633 | 1,653 | +1.1% | 22,400 | 296億6610万 | -0.24% | 9.49 | 0.74 |
| 02/26 | 1,629 | 1,635 | 1,615 | 1,635 | +0.68% | 33,700 | 293億4306万 | -1.27% | 9.39 | 0.73 |
| 02/25 | 1,632 | 1,643 | 1,624 | 1,624 | -0.49% | 20,900 | 291億4564万 | -1.93% | 9.32 | 0.73 |
| 02/21 | 1,658 | 1,658 | 1,626 | 1,632 | -0.97% | 27,200 | 292億8922万 | -1.39% | 9.37 | 0.73 |
| 02/20 | 1,669 | 1,674 | 1,646 | 1,648 | -1.55% | 36,200 | 295億7636万 | -0.42% | 9.46 | 0.74 |
| 02/19 | 1,687 | 1,689 | 1,671 | 1,674 | -0.65% | 25,300 | 300億4298万 | +1.09% | 9.61 | 0.75 |
| 02/18 | 1,679 | 1,685 | 1,667 | 1,685 | +1.14% | 10,200 | 302億4040万 | +1.63% | 9.67 | 0.76 |
| 02/17 | 1,688 | 1,688 | 1,665 | 1,666 | -0.42% | 32,600 | 298億9941万 | +0.36% | 9.57 | 0.75 |
| 02/14 | 1,705 | 1,705 | 1,671 | 1,673 | -1.76% | 20,400 | 300億2503万 | +0.54% | 9.61 | 0.75 |
| 02/13 | 1,686 | 1,703 | 1,681 | 1,703 | +1.61% | 22,700 | 305億6344万 | +2.1% | 9.78 | 0.77 |
| 02/12 | 1,690 | 1,692 | 1,676 | 1,676 | +0.54% | 19,800 | 300億7888万 | +0.36% | 9.62 | 0.75 |
| 02/10 | 1,669 | 1,675 | 1,662 | 1,667 | -0.54% | 20,700 | 299億1735万 | -0.3% | 9.57 | 0.75 |
| 02/07 | 1,673 | 1,683 | 1,669 | 1,676 | +0.24% | 16,200 | 300億7888万 | 0% | 9.62 | 0.75 |
| 02/06 | 1,662 | 1,673 | 1,660 | 1,672 | +1.83% | 42,000 | 300億709万 | -0.42% | 9.6 | 0.75 |
| 02/05 | 1,661 | 1,669 | 1,642 | 1,642 | -0.61% | 23,300 | 294億6868万 | -2.38% | 9.43 | 0.74 |
| 02/04 | 1,645 | 1,670 | 1,645 | 1,652 | +0.55% | 28,400 | 296億4815万 | -2.02% | 9.49 | 0.74 |
| 02/03 | 1,674 | 1,675 | 1,643 | 1,643 | -1.97% | 43,100 | 294億8663万 | -2.67% | 9.43 | 0.74 |
| 01/31 | 1,673 | 1,688 | 1,669 | 1,676 | +0.36% | 33,000 | 300億7888万 | -0.89% | 9.62 | 0.75 |
| 01/30 | 1,651 | 1,670 | 1,646 | 1,670 | +0.66% | 141,300 | 299億7119万 | -1.3% | 9.59 | 0.75 |
| 01/29 | 1,655 | 1,669 | 1,650 | 1,659 | +0.55% | 41,300 | 297億7378万 | -2.07% | 9.53 | 0.75 |
| 01/28 | 1,638 | 1,654 | 1,637 | 1,650 | 0% | 36,200 | 296億1226万 | -2.77% | 9.47 | 0.74 |
| 01/27 | 1,649 | 1,653 | 1,637 | 1,650 | +0.73% | 37,200 | 296億1226万 | -2.94% | 9.47 | 0.74 |
| 01/24 | 1,630 | 1,653 | 1,622 | 1,638 | +0.49% | 40,800 | 293億9690万 | -3.87% | 9.4 | 0.74 |
| 01/23 | 1,634 | 1,634 | 1,615 | 1,630 | -0.24% | 43,100 | 292億5332万 | -4.57% | 9.36 | 0.73 |
| 01/22 | 1,627 | 1,639 | 1,625 | 1,634 | +0.43% | 36,800 | 293億2511万 | -4.67% | 9.38 | 0.73 |
| 01/21 | 1,624 | 1,633 | 1,617 | 1,627 | -0.06% | 30,100 | 291億9948万 | -5.35% | 9.34 | 0.73 |
| 01/20 | 1,626 | 1,635 | 1,616 | 1,628 | +1.12% | 33,800 | 292億1743万 | -5.62% | 9.35 | 0.73 |
| 01/17 | 1,605 | 1,613 | 1,588 | 1,610 | -1.47% | 104,100 | 288億9438万 | -7.04% | 9.24 | 0.72 |
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 | 1,943 7/17 | 745 3/17 | 304,700 8/9 | - | - | +9.38% 2/25 | -26.81% 1/22 |
| 2009年 5月期 | 880 6/20 6/2 | 303 1/26 | 148,000 7/16 | - | - | +18.73% 4/2 | -28.17% 10/8 |
| 2010年 5月期 | 979 4/23 | 439 6/2 | 861,400 4/9 | - | - | +38.62% 4/22 | -12.77% 2/10 |
| 2011年 5月期 | 794 7/14 | 397 3/15 | 319,500 12/20 | 142億4912万 | 71億2456万 | +10.22% 12/14 | -33.11% 3/15 |
| 2012年 5月期 | 562 7/20 | 410 5/31 | 144,500 7/15 | 100億8565万 | 73億5786万 | +9.96% 7/20 | -17.92% 6/4 |
| 2013年 5月期 | 597 5/22 | 372 6/5 | 156,300 5/29 | 107億1376万 | 66億7591万 | +12.05% 5/8 | -14.35% 6/11 |
| 2014年 5月期 | 715 1/10 | 449 6/7 | 370,900 1/10 | 128億3198万 | 80億5775万 | +17.65% 1/10 | -11.09% 2/5 |
| 2015年 5月期 | 890 4/14 | 606 10/15 | 416,000 10/15 | 159億7267万 | 108億7577万 | +7.72% 7/4 | -10.58% 10/16 |
| 2016年 5月期 | 975 7/21 | 629 2/12 | 422,900 11/25 | 174億9815万 | 112億8855万 | +9.8% 7/16 | -13.36% 12/25 |
| 2017年 5月期 | 854 5/12 | 613 6/17 | 396,900 5/26 | 153億2658万 | 110億140万 | +9.02% 2/22 | -4.95% 6/1 |
| 2018年 5月期 | 1,303 12/27 | 781 6/2 | 630,800 12/22 | 233億8471万 | 140億1647万 | +20.81% 12/27 | -14% 2/14 |
| 2019年 5月期 | 1,246 6/22 | 776 12/25 | 1,726,800 6/22 | 223億6174万 | 139億2673万 | +13.47% 10/5 | -21.32% 12/25 |
| 2020年 5月期 | 966 12/24 | 610 3/13 | 109,400 9/20 | 173億3663万 | 109億4756万 | +19.47% 3/27 | -22.13% 3/13 |
| 2021年 5月期 | 998 9/17 | 721 12/28 | 437,200 9/17 | 179億1093万 | 129億3966万 | +6.39% 6/17 | -8.04% 12/25 |
| 2022年 5月期 | 1,329 5/9 | 770 6/8 | 1,217,400 4/18 | 238億5133万 | 138億1905万 | +22.37% 4/19 | -13.03% 1/27 |
| 2023年 5月期 | 1,868 3/7 | 978 7/15 | 1,330,100 4/14 | 335億2467万 | 175億5199万 | +18.81% 3/6 | -9.25% 7/15 |
| 2024年 5月期 | 2,709 4/1 | 1,451 8/17 | 738,400 2/20 | 486億1795万 | 260億4084万 | +18.56% 1/16 | -11.18% 7/18 |
| 最新 | 1,570 2025/6/13 | 94,200 | 281億7651万 | -4.33% 1,641 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 143%（2.43倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/06/13 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
303円（2009/01/26） - 418%（5.18倍）
1,570円（6/13）