株価チャート
株価
6/11
- 前日 (6/10)
- 116
- 始値
- 117
- 高値
- 118
- 安値
- 116
- 終値 ±0%
- 116
- 出来高 -3.8%
- 58,200
乖離率
- 株価（5日）
移動平均値 - 0%
116 - 株価（25日）
移動平均値 - -14.71%
136 - 出来高（5日）
移動平均値 - -50.16%
116,780
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 | 117 | 118 | 116 | 116 | 0% | 58,200 | 18億6152万 | -14.71% | - | 1.5 |
| 06/10 | 117 | 117 | 115 | 116 | +0.87% | 60,500 | 18億6152万 | -15.94% | - | 1.5 |
| 06/09 | 119 | 119 | 115 | 115 | -2.54% | 141,900 | 18億4547万 | -17.86% | - | 1.48 |
| 06/06 | 116 | 119 | 116 | 118 | +2.61% | 167,300 | 18億9362万 | -16.9% | - | 1.52 |
| 06/05 | 119 | 120 | 115 | 115 | -1.71% | 156,000 | 18億4547万 | -20.14% | - | 1.48 |
| 06/04 | 117 | 117 | 113 | 117 | +3.54% | 270,600 | 18億7757万 | -20.41% | - | 1.51 |
| 06/03 | 117 | 128 | 110 | 113 | -3.42% | 1,706,500 | 18億1338万 | -24.16% | - | 1.46 |
| 06/02 | 126 | 131 | 115 | 117 | -5.65% | 790,200 | 18億7757万 | -22.52% | - | 1.51 |
| 05/30 | 127 | 129 | 123 | 124 | -3.88% | 274,900 | 19億8990万 | -18.95% | - | 1.6 |
| 05/29 | 130 | 130 | 126 | 129 | +2.38% | 179,600 | 20億7014万 | -16.77% | - | 1.66 |
| 05/28 | 138 | 155 | 125 | 126 | -5.26% | 1,412,600 | 20億2200万 | -19.75% | - | 1.62 |
| 05/27 | 139 | 143 | 133 | 133 | -2.92% | 226,100 | 21億3433万 | -16.35% | - | 1.71 |
| 05/26 | 142 | 142 | 137 | 137 | -4.86% | 122,400 | 21億9852万 | -14.38% | - | 1.77 |
| 05/23 | 139 | 144 | 139 | 144 | +2.13% | 28,000 | 23億1085万 | -11.11% | - | 1.86 |
| 05/22 | 145 | 145 | 139 | 141 | -2.76% | 110,100 | 22億6271万 | -13.5% | - | 1.82 |
| 05/21 | 147 | 147 | 143 | 145 | +1.4% | 70,200 | 23億225万 | -11.59% | - | 1.87 |
| 05/20 | 149 | 149 | 143 | 143 | -3.38% | 72,200 | 22億7050万 | -13.33% | - | 1.84 |
| 05/19 | 145 | 150 | 145 | 148 | +2.07% | 47,200 | 23億4989万 | -10.84% | - | 1.91 |
| 05/16 | 146 | 146 | 144 | 145 | -0.68% | 44,600 | 23億225万 | -13.17% | - | 1.87 |
| 05/15 | 145 | 149 | 142 | 146 | +0.69% | 156,600 | 23億1813万 | -13.1% | - | 1.88 |
| 05/14 | 166 | 175 | 144 | 145 | -12.12% | 2,215,100 | 23億225万 | -14.2% | - | 1.87 |
| 05/13 | 167 | 167 | 165 | 165 | -0.6% | 21,800 | 26億1981万 | -3.51% | - | 2.13 |
| 05/12 | 170 | 170 | 166 | 166 | -1.78% | 26,300 | 26億3568万 | -2.92% | - | 2.14 |
| 05/09 | 167 | 169 | 166 | 169 | +1.2% | 12,000 | 26億8332万 | -1.74% | - | 2.18 |
| 05/08 | 167 | 169 | 165 | 167 | +1.21% | 40,600 | 26億5156万 | -2.91% | - | 2.15 |
| 05/07 | 169 | 174 | 158 | 165 | -2.37% | 246,200 | 26億1981万 | -4.62% | - | 2.13 |
| 05/02 | 170 | 171 | 169 | 169 | 0% | 9,900 | 26億8332万 | -2.87% | - | 2.18 |
| 05/01 | 173 | 173 | 169 | 169 | -1.17% | 44,900 | 26億8332万 | -2.87% | - | 2.18 |
| 04/30 | 172 | 172 | 170 | 171 | 0% | 17,000 | 27億1507万 | -1.72% | - | 2.2 |
| 04/28 | 171 | 173 | 170 | 171 | +0.59% | 57,100 | 27億1507万 | -2.29% | - | 2.2 |
| 04/25 | 172 | 173 | 170 | 170 | -1.73% | 20,300 | 26億9919万 | -2.86% | - | 2.19 |
| 04/24 | 174 | 174 | 171 | 173 | +0.58% | 9,400 | 27億4683万 | -1.7% | - | 2.23 |
| 04/23 | 171 | 172 | 170 | 172 | +0.58% | 36,200 | 27億3095万 | -2.27% | - | 2.22 |
| 04/22 | 171 | 174 | 164 | 171 | +0.59% | 110,900 | 27億1507万 | -3.39% | - | 2.2 |
| 04/21 | 171 | 172 | 170 | 170 | -0.58% | 17,400 | 26億5159万 | -3.95% | - | 2.19 |
| 04/18 | 173 | 173 | 170 | 171 | 0% | 26,600 | 26億6719万 | -3.93% | - | 2.2 |
| 04/17 | 173 | 173 | 171 | 171 | -0.58% | 21,200 | 26億6719万 | -3.93% | - | 2.2 |
| 04/16 | 173 | 173 | 170 | 172 | 0% | 32,600 | 26億8279万 | -3.91% | - | 2.22 |
| 04/15 | 175 | 180 | 168 | 172 | -1.71% | 475,500 | 26億8279万 | -4.44% | - | 2.22 |
| 04/14 | 174 | 175 | 172 | 175 | +1.74% | 23,600 | 27億2958万 | -2.78% | - | 2.26 |
| 04/11 | 174 | 175 | 172 | 172 | -1.15% | 26,900 | 26億8279万 | -4.97% | - | 2.22 |
| 04/10 | 177 | 177 | 173 | 174 | +0.58% | 32,900 | 27億1398万 | -3.87% | - | 2.24 |
| 04/09 | 175 | 175 | 170 | 173 | 0% | 20,000 | 26億9839万 | -4.95% | - | 2.23 |
| 04/08 | 174 | 177 | 173 | 173 | +1.17% | 9,400 | 26億9839万 | -5.46% | - | 2.23 |
| 04/07 | 175 | 179 | 171 | 171 | -2.84% | 30,800 | 26億6719万 | -7.07% | - | 2.2 |
| 04/04 | 178 | 180 | 175 | 176 | -1.12% | 65,800 | 27億4518万 | -5.38% | - | 2.27 |
| 04/03 | 180 | 180 | 176 | 178 | -2.2% | 37,100 | 27億7637万 | -4.81% | - | 2.3 |
| 04/02 | 183 | 183 | 179 | 182 | +0.55% | 12,600 | 28億3877万 | -4.21% | - | 2.35 |
| 04/01 | 184 | 184 | 181 | 181 | 0% | 10,800 | 28億2317万 | -5.73% | - | 2.33 |
| 03/31 | 183 | 183 | 180 | 181 | 0% | 18,000 | 28億2317万 | -6.7% | - | 2.33 |
| 03/28 | 181 | 183 | 179 | 181 | +1.69% | 20,400 | 28億2317万 | -8.12% | - | 2.33 |
| 03/27 | 181 | 181 | 178 | 178 | -0.56% | 21,100 | 27億7637万 | -10.55% | - | 2.3 |
| 03/26 | 179 | 193 | 177 | 179 | +0.56% | 76,900 | 27億9197万 | -10.95% | - | 2.31 |
| 03/25 | 182 | 183 | 178 | 178 | -2.2% | 40,500 | 27億7637万 | -12.75% | - | 2.3 |
| 03/24 | 184 | 184 | 181 | 182 | -0.55% | 54,900 | 28億3877万 | -11.65% | - | 2.35 |
| 03/21 | 184 | 186 | 183 | 183 | -0.54% | 16,900 | 28億5436万 | -12.44% | - | 2.36 |
| 03/19 | 185 | 186 | 184 | 184 | -0.54% | 15,700 | 28億6996万 | -12.8% | - | 2.37 |
| 03/18 | 187 | 187 | 184 | 185 | -1.07% | 25,900 | 28億8556万 | -13.15% | - | 2.39 |
| 03/17 | 187 | 190 | 185 | 187 | +0.54% | 22,500 | 29億1675万 | -13.02% | - | 2.41 |
| 03/14 | 186 | 189 | 185 | 186 | 0% | 17,400 | 29億116万 | -14.29% | - | 2.4 |
| 03/13 | 186 | 187 | 184 | 186 | 0% | 24,700 | 29億116万 | -15.07% | - | 2.4 |
| 03/12 | 189 | 189 | 185 | 186 | 0% | 32,000 | 29億116万 | -15.45% | - | 2.4 |
| 03/11 | 187 | 188 | 186 | 186 | -1.06% | 21,800 | 29億116万 | -16.22% | - | 2.4 |
| 03/10 | 189 | 189 | 185 | 188 | 0% | 42,100 | 29億3235万 | -16.07% | - | 2.42 |
| 03/07 | 190 | 195 | 186 | 188 | -1.05% | 68,500 | 29億3235万 | -16.44% | - | 2.42 |
| 03/06 | 189 | 192 | 187 | 190 | +0.53% | 35,800 | 29億6355万 | -16.3% | - | 2.45 |
| 03/05 | 193 | 197 | 186 | 189 | -2.07% | 66,700 | 29億4795万 | -17.11% | - | 2.44 |
| 03/04 | 198 | 200 | 191 | 193 | -3.98% | 98,800 | 30億1034万 | -16.09% | - | 2.49 |
| 03/03 | 213 | 214 | 196 | 201 | -4.74% | 221,900 | 31億3512万 | -12.99% | - | 2.59 |
| 02/28 | 211 | 218 | 210 | 211 | -3.65% | 47,600 | 32億9110万 | -9.05% | - | 2.64 |
| 02/27 | 212 | 222 | 211 | 219 | -7.2% | 62,100 | 34億1588万 | -5.6% | - | 2.74 |
| 02/26 | 241 | 241 | 234 | 236 | -1.67% | 78,800 | 36億8104万 | +1.72% | - | 2.96 |
| 02/25 | 243 | 243 | 238 | 240 | 0% | 41,300 | 37億4343万 | +3.9% | - | 3.01 |
| 02/21 | 241 | 241 | 239 | 240 | +0.42% | 15,700 | 37億4343万 | +4.35% | - | 3.01 |
| 02/20 | 241 | 241 | 239 | 239 | -0.83% | 12,900 | 37億2783万 | +4.37% | - | 2.99 |
| 02/19 | 240 | 241 | 239 | 241 | +0.84% | 8,300 | 37億5903万 | +5.24% | - | 3.02 |
| 02/18 | 242 | 243 | 239 | 239 | -0.83% | 15,200 | 37億2783万 | +4.82% | - | 2.99 |
| 02/17 | 240 | 242 | 238 | 241 | +1.69% | 13,700 | 37億5903万 | +6.17% | - | 3.02 |
| 02/14 | 241 | 241 | 237 | 237 | -1.66% | 14,600 | 36億9664万 | +4.87% | - | 2.97 |
| 02/13 | 243 | 243 | 238 | 241 | -0.41% | 15,900 | 37億5903万 | +6.64% | - | 3.02 |
| 02/12 | 243 | 244 | 241 | 242 | +0.41% | 9,800 | 37億7462万 | +7.56% | - | 3.03 |
| 02/10 | 243 | 243 | 235 | 241 | +2.55% | 22,700 | 37億5903万 | +7.59% | - | 3.02 |
| 02/07 | 232 | 239 | 232 | 235 | +1.29% | 9,900 | 36億6544万 | +5.38% | - | 2.94 |
| 02/06 | 230 | 233 | 230 | 232 | +1.75% | 5,400 | 36億1865万 | +4.04% | - | 2.91 |
| 02/05 | 230 | 232 | 227 | 228 | 0% | 14,600 | 35億5626万 | +2.7% | - | 2.86 |
| 02/04 | 231 | 231 | 228 | 228 | 0% | 6,100 | 35億5626万 | +3.17% | - | 2.86 |
| 02/03 | 229 | 232 | 228 | 228 | +0.44% | 6,800 | 35億5626万 | +3.17% | - | 2.86 |
| 01/31 | 230 | 231 | 227 | 227 | -0.87% | 9,500 | 35億4066万 | +3.18% | - | 2.84 |
| 01/30 | 227 | 236 | 226 | 229 | +2.23% | 21,900 | 35億7185万 | +4.09% | - | 2.87 |
| 01/29 | 227 | 227 | 222 | 224 | -0.88% | 12,500 | 34億9387万 | +2.28% | - | 2.81 |
| 01/28 | 227 | 228 | 225 | 226 | +0.44% | 7,900 | 35億2506万 | +3.2% | - | 2.83 |
| 01/27 | 225 | 227 | 223 | 225 | +1.81% | 9,700 | 35億946万 | +3.21% | - | 2.82 |
| 01/24 | 219 | 223 | 218 | 221 | +0.91% | 8,300 | 34億4707万 | +1.38% | - | 2.77 |
| 01/23 | 221 | 221 | 219 | 219 | 0% | 4,300 | 34億1588万 | +0.92% | - | 2.74 |
| 01/22 | 219 | 221 | 218 | 219 | +0.46% | 9,300 | 34億1588万 | +0.92% | - | 2.74 |
| 01/21 | 220 | 220 | 218 | 218 | 0% | 5,600 | 34億28万 | +0.46% | - | 2.73 |
| 01/20 | 222 | 222 | 218 | 218 | +0.46% | 6,200 | 34億28万 | +0.93% | - | 2.73 |
| 01/17 | 219 | 227 | 217 | 217 | -0.46% | 12,800 | 33億8468万 | +0.46% | - | 2.72 |
| 01/16 | 223 | 223 | 218 | 218 | -2.24% | 9,500 | 34億28万 | +0.93% | - | 2.73 |
| 01/15 | 217 | 223 | 216 | 223 | +2.76% | 10,600 | 34億7827万 | +3.24% | - | 2.79 |
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 | |
| 2009年 2月期 | 985 6/10 | 442 10/28 | 53,600 12/10 | - | - | +15.12% 6/10 | -27.01% 10/8 |
| 2010年 2月期 | 579 8/7 | 402 2/25 | 70,000 12/10 | - | - | +16.45% 6/11 | -9.46% 10/6 |
| 2011年 2月期 | 450 4/26 | 290 10/29 | 66,600 12/14 | 70億1865万 | 45億2313万 | +11.07% 11/30 | -22.42% 3/15 |
| 2012年 2月期 | 487 1/20 | 266 3/15 | 85,100 2/27 | 75億9573万 | 41億4880万 | +21.5% 3/8 | -7.3% 8/29 |
| 2013年 2月期 | 888 2/14 | 452 3/1 | 123,600 3/2 | 138億5013万 | 70億4984万 | +25.09% 3/28 | -16.22% 6/25 |
| 2014年 2月期 | 1,133 1/29 | 795 3/6 | 89,800 12/10 | 176億7212万 | 123億9961万 | +13.36% 4/5 | -13.99% 3/20 |
| 2015年 2月期 | 1,040 2/23 | 837 3/20 | 58,800 2/25 | 162億2154万 | 130億5522万 | +5.28% 6/9 | -5.38% 2/25 |
| 2016年 2月期 | 971 11/25 | 815 2/25 | 160,700 2/24 | 151億4530万 | 127億1207万 | +4.43% 10/29 | -8.13% 9/7 |
| 2017年 2月期 | 949 2/9 | 730 9/7 9/6 他5件 | 214,500 2/23 | 148億215万 | 113億8627万 | +7.09% 12/13 | -6.97% 2/27 |
| 2018年 2月期 | 1,044 1/29 | 810 4/6 | 188,800 2/23 | 162億8393万 | 126億3408万 | +5.7% 1/29 | -11.11% 3/26 |
| 2019年 2月期 | 948 3/2 | 682 2/26 | 86,600 2/25 | 147億8656万 | 106億3758万 | +3.33% 12/7 | -15.96% 12/25 |
| 2020年 2月期 | 706 3/1 | 444 2/28 | 48,500 2/28 | 110億1193万 | 69億2535万 | +7.15% 7/11 | -39.22% 3/16 |
| 2021年 2月期 | 523 6/11 | 300 3/17 | 128,600 8/27 | 81億5756万 | 46億7929万 | +20.56% 6/10 | -15.64% 7/10 |
| 2022年 2月期 | 460 11/9 | 377 12/30 | 447,800 11/9 | 71億7491万 | 58億8030万 | +5.12% 11/10 | -4.63% 11/29 |
| 2023年 2月期 | 400 7/14 7/13 他3件 | 361 9/28 | 128,500 2/24 | 62億3905万 | 56億3074万 | +1.96% 6/8 | -4.88% 9/28 |
| 2024年 2月期 | 393 8/29 7/18 他2件 | 370 2/28 2/27 | 179,700 2/27 | 61億2987万 | 57億7112万 | +2.77% 7/14 | -2.37% 2/27 |
| 最新 | 116 2025/6/11 | 58,200 | 18億6152万 | -14.71% 136 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -56%（0.44倍）
- 2001/12/25 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/25
- 45%（1.45倍）
- 2003/12/30 vs 2002/12/30
- 209%（3.09倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/06/11 vs 2024/12/30
- -47%（0.53倍）