株価チャート
株価
7/7
- 前日 (7/4)
- 1,044
- 始値
- 1,039
- 高値
- 1,042
- 安値
- 1,019
- 終値 -1.92%
- 1,024
- 出来高 +22.79%
- 677,800
乖離率
- 株価（5日）
移動平均値 - -0.78%
1,032 - 株価（25日）
移動平均値 - -0.19%
1,026 - 出来高（5日）
移動平均値 - -23.08%
881,180
2025/02/10～2025/07/07
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 | ||||||||||
| 07/07 | 1,039 | 1,042 | 1,019 | 1,024 | -1.92% | 677,800 | 2631億6838万 | -0.19% | 8.74 | 0.5 |
| 07/04 | 1,040 | 1,044 | 1,037 | 1,044 | +0.19% | 552,000 | 2683億839万 | +1.85% | 8.91 | 0.51 |
| 07/03 | 1,039 | 1,053 | 1,030 | 1,042 | +0.87% | 1,230,900 | 2677億9439万 | +1.86% | 8.89 | 0.51 |
| 07/02 | 1,020 | 1,035 | 1,017 | 1,033 | +1.77% | 1,037,900 | 2654億8139万 | +1.18% | 8.81 | 0.5 |
| 07/01 | 1,013 | 1,025 | 1,009 | 1,015 | 0% | 907,300 | 2608億5538万 | -0.49% | 8.66 | 0.49 |
| 06/30 | 1,015 | 1,020 | 1,008 | 1,015 | +0.59% | 972,100 | 2608億5538万 | -0.39% | 8.66 | 0.49 |
| 06/27 | 1,008 | 1,009 | 999 | 1,009 | 0% | 1,279,600 | 2593億1338万 | -0.88% | 8.61 | 0.49 |
| 06/26 | 1,011 | 1,015 | 997 | 1,009 | +0.2% | 1,048,900 | 2593億1338万 | -0.79% | 8.61 | 0.49 |
| 06/25 | 999 | 1,007 | 994 | 1,007 | +0.8% | 1,691,200 | 2587億9938万 | -0.98% | 8.59 | 0.49 |
| 06/24 | 1,009 | 1,023 | 998 | 999 | -5.75% | 2,546,400 | 2567億4337万 | -1.77% | 8.52 | 0.48 |
| 06/23 | 1,063 | 1,088 | 1,056 | 1,060 | +1.05% | 2,060,400 | 2724億2040万 | +4.23% | 9.04 | 0.51 |
| 06/20 | 1,065 | 1,067 | 1,045 | 1,049 | -1.87% | 1,637,800 | 2695億9339万 | +3.35% | 8.95 | 0.51 |
| 06/19 | 1,072 | 1,076 | 1,054 | 1,069 | -0.93% | 980,400 | 2747億3340万 | +5.42% | 9.12 | 0.52 |
| 06/18 | 1,067 | 1,087 | 1,060 | 1,079 | +2.08% | 1,426,600 | 2773億341万 | +6.62% | 9.2 | 0.52 |
| 06/17 | 1,044 | 1,069 | 1,041 | 1,057 | +0.57% | 1,748,200 | 2716億4940万 | +4.65% | 9.02 | 0.51 |
| 06/16 | 1,080 | 1,101 | 1,047 | 1,051 | -0.47% | 2,613,100 | 2701億739万 | +4.06% | 8.97 | 0.51 |
| 06/13 | 1,028 | 1,084 | 1,026 | 1,056 | +3.02% | 4,039,900 | 2713億9240万 | +4.45% | 9.01 | 0.51 |
| 06/12 | 1,020 | 1,037 | 1,016 | 1,025 | +0.59% | 1,110,400 | 2634億2538万 | +1.28% | 8.74 | 0.5 |
| 06/11 | 999 | 1,019 | 996 | 1,019 | +1.39% | 888,300 | 2618億8338万 | +0.59% | 8.69 | 0.49 |
| 06/10 | 997 | 1,005 | 994 | 1,005 | +1.52% | 1,169,800 | 2582億8538万 | -0.89% | 8.57 | 0.49 |
| 06/09 | 990 | 993 | 985 | 990 | -0.4% | 827,600 | 2544億3037万 | -2.56% | 8.45 | 0.48 |
| 06/06 | 990 | 996 | 987 | 994 | +0.1% | 815,800 | 2554億5837万 | -2.26% | 8.48 | 0.48 |
| 06/05 | 999 | 1,004 | 990 | 993 | -1.49% | 1,025,400 | 2552億137万 | -2.46% | 8.47 | 0.48 |
| 06/04 | 1,000 | 1,008 | 997 | 1,008 | +0.9% | 1,444,000 | 2590億5638万 | -1.18% | 8.6 | 0.49 |
| 06/03 | 992 | 1,001 | 986 | 999 | +0.91% | 1,493,400 | 2567億4337万 | -2.15% | 8.52 | 0.48 |
| 06/02 | 994 | 1,000 | 978 | 990 | -1.2% | 1,991,400 | 2544億3037万 | -3.13% | 8.45 | 0.48 |
| 05/30 | 995 | 1,006 | 993 | 1,002 | -0.2% | 1,459,900 | 2575億1438万 | -2.15% | 8.55 | 0.49 |
| 05/29 | 996 | 1,007 | 995 | 1,004 | +0.9% | 961,200 | 2580億2838万 | -2.05% | 8.56 | 0.49 |
| 05/28 | 1,003 | 1,006 | 994 | 995 | +0.51% | 1,301,700 | 2557億1537万 | -3.02% | 8.49 | 0.48 |
| 05/27 | 987 | 995 | 987 | 990 | +0.1% | 688,000 | 2544億3037万 | -3.7% | 8.45 | 0.48 |
| 05/26 | 1,000 | 1,003 | 989 | 989 | -0.8% | 1,061,500 | 2541億7337万 | -3.89% | 8.44 | 0.48 |
| 05/23 | 996 | 999 | 992 | 997 | +0.1% | 1,130,900 | 2562億2937万 | -3.2% | 8.5 | 0.48 |
| 05/22 | 1,011 | 1,013 | 996 | 996 | -2.26% | 1,394,200 | 2559億7237万 | -3.3% | 8.5 | 0.48 |
| 05/21 | 1,013 | 1,021 | 1,002 | 1,019 | +2.1% | 1,371,500 | 2618億8338万 | -1.16% | 8.69 | 0.49 |
| 05/20 | 1,012 | 1,016 | 998 | 998 | -1.29% | 1,059,000 | 2564億8637万 | -3.11% | 8.51 | 0.48 |
| 05/19 | 1,005 | 1,020 | 1,004 | 1,011 | +0.2% | 717,800 | 2598億2738万 | -1.94% | 8.62 | 0.49 |
| 05/16 | 1,014 | 1,016 | 1,000 | 1,009 | -0.49% | 921,400 | 2593億1338万 | -1.85% | 8.61 | 0.49 |
| 05/15 | 1,022 | 1,028 | 1,009 | 1,014 | -1.55% | 1,096,700 | 2605億9838万 | -1.36% | 8.65 | 0.49 |
| 05/14 | 1,050 | 1,054 | 1,018 | 1,030 | -2.74% | 1,719,300 | 2647億1039万 | +0.49% | 8.79 | 0.5 |
| 05/13 | 1,110 | 1,112 | 1,042 | 1,059 | -2.84% | 2,282,700 | 2721億6340万 | +3.22% | 9.03 | 0.51 |
| 05/12 | 1,075 | 1,092 | 1,072 | 1,090 | +2.16% | 847,700 | 2801億3041万 | +6.03% | 9.3 | 0.53 |
| 05/09 | 1,065 | 1,075 | 1,059 | 1,067 | +2.01% | 712,600 | 2742億1940万 | +3.59% | 9.1 | 0.52 |
| 05/08 | 1,053 | 1,055 | 1,041 | 1,046 | -0.48% | 728,100 | 2688億2239万 | +1.06% | 8.92 | 0.51 |
| 05/07 | 1,050 | 1,055 | 1,036 | 1,051 | +0.38% | 997,800 | 2701億739万 | +1.15% | 8.97 | 0.51 |
| 05/02 | 1,032 | 1,048 | 1,030 | 1,047 | +1.45% | 714,500 | 2690億7939万 | +0.19% | 8.93 | 0.51 |
| 05/01 | 1,026 | 1,032 | 1,021 | 1,032 | +0.68% | 612,000 | 2652億2439万 | -1.99% | 8.8 | 0.5 |
| 04/30 | 1,036 | 1,039 | 1,017 | 1,025 | -1.06% | 913,000 | 2634億2538万 | -3.48% | 8.74 | 0.5 |
| 04/28 | 1,042 | 1,048 | 1,032 | 1,036 | +0.39% | 719,200 | 2662億5239万 | -3.18% | 8.84 | 0.5 |
| 04/25 | 1,020 | 1,035 | 1,018 | 1,032 | +0.98% | 615,300 | 2652億2439万 | -4.27% | 8.8 | 0.5 |
| 04/24 | 1,036 | 1,042 | 1,017 | 1,022 | -1.35% | 839,400 | 2626億5438万 | -5.98% | 8.72 | 0.5 |
| 04/23 | 1,047 | 1,051 | 1,027 | 1,036 | +0.39% | 803,700 | 2662億5239万 | -5.47% | 8.84 | 0.5 |
| 04/22 | 1,021 | 1,032 | 1,021 | 1,032 | +0.68% | 668,200 | 2652億2439万 | -6.52% | 8.8 | 0.5 |
| 04/21 | 1,034 | 1,036 | 1,017 | 1,025 | -1.35% | 670,800 | 2634億2538万 | -7.82% | 8.74 | 0.5 |
| 04/18 | 1,044 | 1,044 | 1,028 | 1,039 | +1.27% | 524,500 | 2670億2339万 | -7.15% | 8.86 | 0.5 |
| 04/17 | 1,019 | 1,027 | 1,001 | 1,026 | +2.6% | 488,100 | 2636億8238万 | -8.8% | 8.75 | 0.5 |
| 04/16 | 1,012 | 1,013 | 998 | 1,000 | -1.48% | 521,200 | 2570億38万 | -11.58% | 8.53 | 0.48 |
| 04/15 | 1,028 | 1,028 | 1,014 | 1,015 | +0.4% | 397,300 | 2608億5538万 | -10.81% | 8.66 | 0.49 |
| 04/14 | 1,018 | 1,018 | 1,002 | 1,011 | +1.1% | 724,900 | 2598億2738万 | -11.7% | 8.62 | 0.49 |
| 04/11 | 995 | 1,005 | 964 | 1,000 | -1.28% | 880,600 | 2570億38万 | -13.12% | 8.53 | 0.48 |
| 04/10 | 1,043 | 1,043 | 1,000 | 1,013 | +6.3% | 1,393,500 | 2603億4138万 | -12.52% | 8.64 | 0.49 |
| 04/09 | 980 | 981 | 941 | 953 | -4.8% | 1,310,300 | 2449億2136万 | -18.06% | 8.13 | 0.46 |
| 04/08 | 1,004 | 1,026 | 993 | 1,001 | +5.7% | 1,015,600 | 2572億5738万 | -14.52% | 8.54 | 0.49 |
| 04/07 | 935 | 966 | 893 | 947 | -8.94% | 2,634,900 | 2433億7935万 | -19.54% | 8.08 | 0.46 |
| 04/04 | 1,056 | 1,078 | 1,020 | 1,040 | -6.73% | 1,757,000 | 2672億8039万 | -12.24% | 8.87 | 0.5 |
| 04/03 | 1,100 | 1,118 | 1,097 | 1,115 | -3.13% | 1,231,000 | 2865億5542万 | -6.14% | 9.51 | 0.54 |
| 04/02 | 1,160 | 1,171 | 1,143 | 1,151 | -2.04% | 744,900 | 2958億743万 | -3.11% | 9.82 | 0.56 |
| 04/01 | 1,186 | 1,188 | 1,169 | 1,175 | +1.03% | 718,700 | 3019億7544万 | -1.01% | 10.02 | 0.57 |
| 03/31 | 1,162 | 1,174 | 1,152 | 1,163 | -2.35% | 1,237,000 | 2988億9144万 | -1.86% | 3.67 | 0.56 |
| 03/28 | 1,216 | 1,226 | 1,185 | 1,191 | -4.49% | 1,077,900 | 3060億8745万 | +0.68% | 3.75 | 0.58 |
| 03/27 | 1,232 | 1,250 | 1,230 | 1,247 | +0.16% | 979,600 | 3204億7947万 | +5.68% | 3.93 | 0.6 |
| 03/26 | 1,240 | 1,247 | 1,232 | 1,245 | +0.32% | 812,700 | 3199億6547万 | +5.87% | 3.92 | 0.6 |
| 03/25 | 1,234 | 1,244 | 1,231 | 1,241 | +0.24% | 716,200 | 3189億3747万 | +5.98% | 3.91 | 0.6 |
| 03/24 | 1,253 | 1,253 | 1,229 | 1,238 | -1.51% | 823,900 | 3181億6647万 | +6.17% | 3.9 | 0.6 |
| 03/21 | 1,253 | 1,269 | 1,251 | 1,257 | +0.88% | 885,100 | 3230億4947万 | +8.18% | 3.96 | 0.61 |
| 03/19 | 1,236 | 1,250 | 1,229 | 1,246 | +0.65% | 698,000 | 3202億2247万 | +7.51% | 3.93 | 0.6 |
| 03/18 | 1,221 | 1,238 | 1,220 | 1,238 | +1.64% | 808,800 | 3181億6647万 | +7.37% | 3.9 | 0.6 |
| 03/17 | 1,202 | 1,228 | 1,199 | 1,218 | +1.92% | 1,005,600 | 3130億2646万 | +6.1% | 3.84 | 0.59 |
| 03/14 | 1,190 | 1,195 | 1,181 | 1,195 | +0.17% | 630,000 | 3071億1545万 | +4.55% | 3.76 | 0.58 |
| 03/13 | 1,178 | 1,198 | 1,177 | 1,193 | +1.19% | 650,900 | 3066億145万 | +4.74% | 3.76 | 0.58 |
| 03/12 | 1,178 | 1,189 | 1,173 | 1,179 | -0.42% | 762,700 | 3030億344万 | +3.97% | 3.71 | 0.57 |
| 03/11 | 1,180 | 1,185 | 1,169 | 1,184 | +0.34% | 817,600 | 3042億8844万 | +4.69% | 3.73 | 0.57 |
| 03/10 | 1,168 | 1,186 | 1,163 | 1,180 | +1.11% | 715,900 | 3032億6044万 | +4.61% | 3.72 | 0.57 |
| 03/07 | 1,158 | 1,170 | 1,149 | 1,167 | +0.52% | 511,800 | 2999億1944万 | +3.73% | 3.68 | 0.57 |
| 03/06 | 1,156 | 1,166 | 1,152 | 1,161 | +0.35% | 467,400 | 2983億7744万 | +3.48% | 3.66 | 0.56 |
| 03/05 | 1,141 | 1,161 | 1,141 | 1,157 | +1.14% | 650,300 | 2973億4943万 | +3.4% | 3.64 | 0.56 |
| 03/04 | 1,137 | 1,149 | 1,133 | 1,144 | -0.78% | 561,300 | 2940億843万 | +2.42% | 3.6 | 0.55 |
| 03/03 | 1,135 | 1,158 | 1,132 | 1,153 | +1.41% | 929,700 | 2963億2143万 | +3.32% | 3.63 | 0.56 |
| 02/28 | 1,132 | 1,142 | 1,130 | 1,137 | +1.34% | 1,148,900 | 2922億943万 | +1.97% | 3.58 | 0.55 |
| 02/27 | 1,120 | 1,129 | 1,120 | 1,122 | +0.36% | 486,400 | 2883億5442万 | +0.72% | 3.53 | 0.54 |
| 02/26 | 1,114 | 1,120 | 1,110 | 1,118 | 0% | 689,400 | 2873億2642万 | +0.36% | 3.52 | 0.54 |
| 02/25 | 1,118 | 1,123 | 1,113 | 1,118 | -0.97% | 558,800 | 2873億2642万 | +0.27% | 3.52 | 0.54 |
| 02/21 | 1,126 | 1,136 | 1,123 | 1,129 | +0.36% | 676,100 | 2901億5342万 | +1.07% | 3.56 | 0.55 |
| 02/20 | 1,139 | 1,142 | 1,118 | 1,125 | +0.45% | 693,400 | 2891億2542万 | +0.63% | 3.54 | 0.54 |
| 02/19 | 1,125 | 1,139 | 1,120 | 1,120 | -0.8% | 575,900 | 2878億4042万 | 0% | 3.53 | 0.54 |
| 02/18 | 1,111 | 1,135 | 1,111 | 1,129 | +1.35% | 721,100 | 2901億5342万 | +0.71% | 3.56 | 0.55 |
| 02/17 | 1,131 | 1,139 | 1,114 | 1,114 | -1.5% | 610,800 | 2862億9842万 | -0.71% | 3.51 | 0.54 |
| 02/14 | 1,138 | 1,146 | 1,122 | 1,131 | -0.88% | 952,000 | 2906億6742万 | +0.71% | 3.56 | 0.55 |
| 02/13 | 1,152 | 1,175 | 1,141 | 1,141 | -2.31% | 2,009,300 | 2932億3743万 | +1.42% | 3.59 | 0.55 |
| 02/12 | 1,131 | 1,195 | 1,122 | 1,168 | +5.13% | 3,253,900 | 3001億7644万 | +3.73% | 3.68 | 0.57 |
| 02/10 | 1,106 | 1,118 | 1,098 | 1,111 | +0.82% | 665,400 | 2855億2742万 | -1.42% | 3.5 | 0.54 |
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 | 1,926 9,630 6/6 | 1,220 6,100 3/21 | 6,495,000 1,299,000 6/12 | - | - | +10.95% 9/21 | -19.05% 1/22 |
| 2009年 3月期 | 1,626 8,130 5/21 | 614 3,070 11/21 | 3,808,000 761,600 5/20 | - | - | +22.49% 1/7 | -29.92% 10/27 |
| 2010年 3月期 | 1,140 5,700 6/11 | 730 3,650 4/28 | 5,491,000 1,098,200 6/5 | - | - | +22.1% 6/5 | -13.3% 11/27 |
| 2011年 3月期 | 996 4,980 4/26 | 548 2,740 3/15 | 6,333,500 1,266,700 2/22 | 2846億2692万 | 1566億196万 | +13.03% 2/21 | -19.96% 3/15 |
| 2012年 3月期 | 861 4,305 4/4 4,305 4/1 | 532 2,662 10/4 | 4,079,000 815,800 3/14 | 2460億4797万 | 1521億4394万 | +14.67% 2/24 | -17.37% 8/22 |
| 2013年 3月期 | 920 4,600 3/11 | 547 2,736 11/15 | 21,120,500 4,224,100 3/12 | 2629億840万 | 1563億7334万 | +17.88% 3/8 | -13.98% 5/18 |
| 2014年 3月期 | 997 4,985 5/21 | 655 3,275 3/27 3,275 3/25 | 5,032,000 1,006,400 5/21 | 2849億1269万 | 1871億8189万 | +23.75% 5/21 | -11.35% 2/4 |
| 2015年 3月期 | 896 4,480 6/16 | 652 3,260 4/11 | 11,879,500 2,375,900 5/30 | 2560億5339万 | 1863億2456万 | +11% 5/14 | -14.04% 10/16 |
| 2016年 3月期 | 940 4,700 5/7 | 485 2,425 3/1 2,423 2/29 | 4,809,000 961,800 5/20 | 2686億2744万 | 1386億33万 | +11.28% 10/9 | -14.91% 8/25 |
| 2017年 3月期 | 608 3,040 12/12 | 384 1,919 6/28 | 7,635,000 1,527,000 12/1 | 1737億5051万 | 1096億8001万 | +18.93% 12/12 | -13.48% 11/9 |
| 2018年 3月期 | 668 3,340 1/29 | 414 2,071 9/12 2,070 9/11 | 6,201,500 1,240,300 6/7 | 1908億9695万 | 1183億6754万 | +13.5% 5/1 | -18.4% 2/13 |
| 2019年 3月期 | 658 3,290 5/21 | 355 1,775 12/25 | 4,373,000 874,600 8/9 | 1880億3921万 | 1014億4972万 | +14.51% 5/18 | -17.83% 12/25 |
| 2020年 3月期 | 656 3,280 1/8 | 308 1,541 3/19 | 4,720,500 944,100 8/14 | 1874億6766万 | 880億7550万 | +13.72% 9/17 | -32.45% 3/19 |
| 2021年 3月期 | 500 2,500 2/17 | 325 1,624 9/24 | 4,966,500 993,300 11/25 | 1428億8694万 | 928億1935万 | +15.68% 2/17 | -9.93% 6/29 |
| 2022年 3月期 | 609 3,045 3/24 | 343 1,714 7/29 | 8,581,500 1,716,300 3/1 | 1740億3629万 | 979億6328万 | +17.84% 10/6 | -10.35% 3/1 |
| 2023年 3月期 | 1,046 5,230 3/7 | 489 2,443 4/26 | 9,438,500 1,887,700 8/9 | 2839億8939万 | 1396億2911万 | +29.05% 6/9 | -10.67% 3/20 |
| 2024年 3月期 | 1,392 6,960 3/29 6,960 3/26 | 821 4,105 5/12 | 7,683,000 1,536,600 11/10 | 3779億2852万 | 2229億181万 | +17.82% 9/19 | -11.08% 10/6 |
| 2025年 3月期 | 1,488 7,440 4/15 | 985 4,925 8/5 | 5,888,500 1,177,700 4/19 | 4039億9256万 | 2674億2787万 | +11.28% 10/7 | -19.54% 4/7 |
| 最新 | 1,024 2025/7/7 | 677,800 | 2631億6838万 | -0.19% 1,026 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/07/07 vs 2024/12/30
- -10%（0.9倍）
- 過去安値
308円（2020/03/19） - 232%（3.32倍）
1,024円（7/7）