株価チャート
株価
6/11
- 前日 (6/10)
- 1,458
- 始値
- 1,457
- 高値
- 1,461
- 安値
- 1,445
- 終値 -0.14%
- 1,456
- 出来高 -12.27%
- 406,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,456 - 株価（25日）
移動平均値 - -0.27%
1,460 - 出来高（5日）
移動平均値 - -8.67%
444,880
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 | 1,457 | 1,461 | 1,445 | 1,456 | -0.14% | 406,300 | 2635億6686万 | -0.27% | 12.68 | 1.33 |
| 06/10 | 1,459 | 1,468 | 1,456 | 1,458 | -0.21% | 463,100 | 2639億2890万 | -0.07% | 12.7 | 1.34 |
| 06/09 | 1,465 | 1,469 | 1,454 | 1,461 | 0% | 391,400 | 2644億7196万 | +0.27% | 12.72 | 1.34 |
| 06/06 | 1,448 | 1,464 | 1,448 | 1,461 | +1.11% | 398,200 | 2644億7196万 | +0.41% | 12.72 | 1.34 |
| 06/05 | 1,470 | 1,470 | 1,445 | 1,445 | -1.9% | 565,400 | 2615億7562万 | -0.62% | 12.58 | 1.32 |
| 06/04 | 1,450 | 1,475 | 1,449 | 1,473 | +1.8% | 743,800 | 2666億4422万 | +1.38% | 12.83 | 1.35 |
| 06/03 | 1,459 | 1,459 | 1,444 | 1,447 | -0.89% | 545,200 | 2619億3767万 | -0.21% | 12.6 | 1.32 |
| 06/02 | 1,442 | 1,460 | 1,441 | 1,460 | +0.76% | 667,300 | 2642億9094万 | +0.83% | 12.72 | 1.34 |
| 05/30 | 1,457 | 1,461 | 1,441 | 1,449 | -1.29% | 1,566,300 | 2622億9971万 | +0.21% | 12.62 | 1.33 |
| 05/29 | 1,455 | 1,471 | 1,454 | 1,468 | +0.89% | 630,100 | 2657億3911万 | +1.73% | 12.79 | 1.34 |
| 05/28 | 1,461 | 1,463 | 1,451 | 1,455 | +0.14% | 655,000 | 2633億8584万 | +1.11% | 12.67 | 1.33 |
| 05/27 | 1,470 | 1,473 | 1,451 | 1,453 | -0.89% | 393,900 | 2630億2379万 | +1.11% | 12.65 | 1.33 |
| 05/26 | 1,474 | 1,479 | 1,466 | 1,466 | -0.2% | 395,100 | 2653億7707万 | +2.3% | 12.77 | 1.34 |
| 05/23 | 1,460 | 1,475 | 1,460 | 1,469 | +0.55% | 454,500 | 2659億2013万 | +2.8% | 12.79 | 1.35 |
| 05/22 | 1,450 | 1,466 | 1,444 | 1,461 | 0% | 583,800 | 2644億7196万 | +2.6% | 12.72 | 1.34 |
| 05/21 | 1,456 | 1,470 | 1,453 | 1,461 | +0.48% | 603,600 | 2644億7196万 | +3.03% | 12.72 | 1.34 |
| 05/20 | 1,479 | 1,484 | 1,449 | 1,454 | -1.49% | 822,700 | 2632億482万 | +2.9% | 12.66 | 1.33 |
| 05/19 | 1,466 | 1,476 | 1,455 | 1,476 | +0.68% | 672,900 | 2671億8728万 | +4.76% | 12.85 | 1.35 |
| 05/16 | 1,469 | 1,480 | 1,451 | 1,466 | +0.62% | 922,200 | 2653億7707万 | +4.56% | 12.77 | 1.34 |
| 05/15 | 1,450 | 1,480 | 1,430 | 1,457 | +0.14% | 1,203,700 | 2637億4788万 | +4.37% | 12.69 | 1.33 |
| 05/14 | 1,450 | 1,471 | 1,410 | 1,455 | -0.07% | 1,889,200 | 2633億8584万 | +4.9% | 12.67 | 1.33 |
| 05/13 | 1,487 | 1,488 | 1,447 | 1,456 | -1.75% | 818,700 | 2635億6686万 | +5.43% | 12.68 | 1.33 |
| 05/12 | 1,460 | 1,486 | 1,457 | 1,482 | +1.09% | 811,400 | 2682億7341万 | +7.63% | 12.91 | 1.36 |
| 05/09 | 1,448 | 1,469 | 1,441 | 1,466 | +1.52% | 800,000 | 2653億7707万 | +6.93% | 12.77 | 1.34 |
| 05/08 | 1,431 | 1,444 | 1,415 | 1,444 | +1.05% | 615,200 | 2613億9460万 | +5.63% | 12.58 | 1.32 |
| 05/07 | 1,417 | 1,437 | 1,410 | 1,429 | +0.7% | 667,800 | 2586億7929万 | +4.77% | 12.45 | 1.31 |
| 05/02 | 1,404 | 1,420 | 1,404 | 1,419 | +0.64% | 599,800 | 2568億6907万 | +4.19% | 12.36 | 1.3 |
| 05/01 | 1,420 | 1,420 | 1,401 | 1,410 | -0.98% | 535,800 | 2552億3988万 | +3.6% | 12.28 | 1.29 |
| 04/30 | 1,414 | 1,424 | 1,405 | 1,424 | +0.71% | 721,100 | 2577億7418万 | +4.71% | 12.4 | 1.3 |
| 04/28 | 1,411 | 1,425 | 1,402 | 1,414 | +0.93% | 596,500 | 2559億6397万 | +4.12% | 12.31 | 1.29 |
| 04/25 | 1,395 | 1,409 | 1,394 | 1,401 | -0.07% | 639,000 | 2536億1069万 | +3.24% | 12.2 | 1.28 |
| 04/24 | 1,414 | 1,427 | 1,395 | 1,402 | -1.2% | 924,700 | 2537億9171万 | +3.32% | 12.21 | 1.28 |
| 04/23 | 1,378 | 1,436 | 1,375 | 1,419 | +3.43% | 1,560,400 | 2568億6907万 | +4.57% | 12.36 | 1.3 |
| 04/22 | 1,360 | 1,372 | 1,354 | 1,372 | 0% | 474,200 | 2483億6108万 | +1.25% | 11.95 | 1.26 |
| 04/21 | 1,381 | 1,383 | 1,361 | 1,372 | -1.01% | 328,800 | 2483億6108万 | +1.25% | 11.95 | 1.26 |
| 04/18 | 1,363 | 1,387 | 1,362 | 1,386 | +1.76% | 519,300 | 2508億9537万 | +2.36% | 12.07 | 1.27 |
| 04/17 | 1,362 | 1,366 | 1,353 | 1,362 | +0.15% | 378,300 | 2465億5087万 | +0.67% | 11.86 | 1.25 |
| 04/16 | 1,342 | 1,363 | 1,338 | 1,360 | +1.42% | 612,200 | 2461億8882万 | +0.59% | 11.84 | 1.25 |
| 04/15 | 1,340 | 1,352 | 1,334 | 1,341 | +0.68% | 364,300 | 2427億4942万 | -0.74% | 11.68 | 1.23 |
| 04/14 | 1,339 | 1,347 | 1,332 | 1,332 | -0.37% | 683,700 | 2411億2023万 | -1.41% | 11.6 | 1.22 |
| 04/11 | 1,320 | 1,337 | 1,299 | 1,337 | -0.82% | 991,700 | 2420億2534万 | -1.18% | 11.64 | 1.22 |
| 04/10 | 1,350 | 1,350 | 1,325 | 1,348 | +4.25% | 923,200 | 2440億1657万 | -0.44% | 11.74 | 1.23 |
| 04/09 | 1,300 | 1,308 | 1,276 | 1,293 | -1.37% | 1,002,800 | 2340億6040万 | -4.58% | 11.26 | 1.18 |
| 04/08 | 1,286 | 1,318 | 1,284 | 1,311 | +4.96% | 945,800 | 2373億1878万 | -3.46% | 11.42 | 1.2 |
| 04/07 | 1,215 | 1,272 | 1,200 | 1,249 | -4.29% | 1,599,400 | 2260億9547万 | -8.16% | 10.88 | 1.14 |
| 04/04 | 1,312 | 1,318 | 1,279 | 1,305 | -2.32% | 1,248,600 | 2362億3266万 | -4.33% | 11.37 | 1.19 |
| 04/03 | 1,312 | 1,336 | 1,310 | 1,336 | -0.82% | 957,800 | 2418億4431万 | -2.27% | 11.64 | 1.22 |
| 04/02 | 1,360 | 1,366 | 1,342 | 1,347 | -1.32% | 733,900 | 2438億3555万 | -1.46% | 11.73 | 1.23 |
| 04/01 | 1,370 | 1,378 | 1,356 | 1,365 | -0.07% | 705,600 | 2470億9393万 | -0.15% | 11.89 | 1.25 |
| 03/31 | 1,356 | 1,372 | 1,342 | 1,366 | -0.44% | 1,134,700 | 2472億7495万 | +0.07% | 8.1 | 1.25 |
| 03/28 | 1,345 | 1,376 | 1,340 | 1,372 | -1.72% | 957,500 | 2483億6108万 | +0.66% | 8.13 | 1.26 |
| 03/27 | 1,390 | 1,402 | 1,385 | 1,396 | +0.22% | 1,110,000 | 2527億559万 | +2.5% | 8.28 | 1.28 |
| 03/26 | 1,387 | 1,399 | 1,384 | 1,393 | +0.8% | 710,600 | 2521億6252万 | +2.5% | 8.26 | 1.28 |
| 03/25 | 1,402 | 1,407 | 1,382 | 1,382 | -0.43% | 764,700 | 2501億7129万 | +1.92% | 8.19 | 1.27 |
| 03/24 | 1,397 | 1,402 | 1,382 | 1,388 | -0.57% | 848,800 | 2512億5742万 | +2.59% | 8.23 | 1.27 |
| 03/21 | 1,400 | 1,407 | 1,392 | 1,396 | +0.43% | 1,030,300 | 2527億559万 | +3.48% | 8.28 | 1.28 |
| 03/19 | 1,377 | 1,398 | 1,377 | 1,390 | +0.87% | 709,200 | 2516億1946万 | +3.65% | 8.24 | 1.27 |
| 03/18 | 1,375 | 1,383 | 1,372 | 1,378 | +0.66% | 604,600 | 2494億4720万 | +3.45% | 8.17 | 1.26 |
| 03/17 | 1,361 | 1,376 | 1,361 | 1,369 | +1.11% | 593,900 | 2478億1801万 | +3.4% | 8.12 | 1.25 |
| 03/14 | 1,363 | 1,367 | 1,354 | 1,354 | +0.3% | 644,500 | 2451億270万 | +2.89% | 8.03 | 1.24 |
| 03/13 | 1,346 | 1,357 | 1,343 | 1,350 | +0.37% | 594,200 | 2443億7861万 | +3.21% | 8 | 1.24 |
| 03/12 | 1,337 | 1,347 | 1,333 | 1,345 | +1.05% | 659,700 | 2434億7350万 | +3.46% | 7.97 | 1.23 |
| 03/11 | 1,342 | 1,348 | 1,322 | 1,331 | -1.7% | 902,800 | 2409億3921万 | +3.02% | 7.89 | 1.22 |
| 03/10 | 1,368 | 1,372 | 1,354 | 1,354 | -0.81% | 580,200 | 2451億270万 | +5.29% | 8.03 | 1.24 |
| 03/07 | 1,362 | 1,367 | 1,347 | 1,365 | -0.22% | 686,200 | 2470億9393万 | +6.81% | 8.09 | 1.25 |
| 03/06 | 1,376 | 1,385 | 1,365 | 1,368 | +0.29% | 491,600 | 2476億3699万 | +7.8% | 8.11 | 1.25 |
| 03/05 | 1,367 | 1,378 | 1,364 | 1,364 | -0.15% | 728,600 | 2469億1291万 | +8.25% | 8.09 | 1.25 |
| 03/04 | 1,366 | 1,376 | 1,359 | 1,366 | -1.01% | 654,100 | 2472億7495万 | +9.19% | 8.1 | 1.25 |
| 03/03 | 1,362 | 1,381 | 1,359 | 1,380 | +2.22% | 987,000 | 2498億925万 | +11.2% | 8.18 | 1.26 |
| 02/28 | 1,366 | 1,376 | 1,345 | 1,350 | -0.95% | 1,194,700 | 2443億7861万 | +9.67% | 8 | 1.24 |
| 02/27 | 1,355 | 1,363 | 1,342 | 1,363 | +0.81% | 739,400 | 2467億3189万 | +11.45% | 8.08 | 1.25 |
| 02/26 | 1,340 | 1,352 | 1,327 | 1,352 | +1.27% | 965,300 | 2447億4065万 | +11.46% | 8.01 | 1.24 |
| 02/25 | 1,322 | 1,354 | 1,319 | 1,335 | +1.14% | 1,253,100 | 2416億6329万 | +10.88% | 7.91 | 1.22 |
| 02/21 | 1,311 | 1,322 | 1,305 | 1,320 | +0.38% | 972,500 | 2389億4798万 | +10.37% | 7.82 | 1.21 |
| 02/20 | 1,329 | 1,332 | 1,310 | 1,315 | -1.79% | 789,800 | 2380億4287万 | +10.69% | 7.8 | 1.2 |
| 02/19 | 1,341 | 1,345 | 1,323 | 1,339 | 0% | 971,300 | 2423億8738万 | +13.38% | 7.94 | 1.23 |
| 02/18 | 1,306 | 1,339 | 1,306 | 1,339 | +2.61% | 1,217,800 | 2423億8738万 | +14.15% | 7.94 | 1.23 |
| 02/17 | 1,297 | 1,318 | 1,291 | 1,305 | +0.31% | 1,170,800 | 2362億3266万 | +12.02% | 7.74 | 1.19 |
| 02/14 | 1,306 | 1,309 | 1,275 | 1,301 | -0.38% | 1,943,700 | 2355億857万 | +12.16% | 7.71 | 1.19 |
| 02/13 | 1,186 | 1,315 | 1,183 | 1,306 | +10.87% | 4,783,700 | 2364億1368万 | +13.07% | 7.74 | 1.2 |
| 02/12 | 1,185 | 1,189 | 1,178 | 1,178 | +0.08% | 713,300 | 2132億4297万 | +2.43% | 6.98 | 1.08 |
| 02/10 | 1,168 | 1,182 | 1,168 | 1,177 | +0.86% | 592,000 | 2130億6194万 | +2.35% | 6.98 | 1.08 |
| 02/07 | 1,169 | 1,171 | 1,164 | 1,167 | +0.09% | 507,800 | 2112億5173万 | +1.48% | 6.92 | 1.07 |
| 02/06 | 1,158 | 1,168 | 1,156 | 1,166 | +0.95% | 296,000 | 2110億7071万 | +1.3% | 6.91 | 1.07 |
| 02/05 | 1,156 | 1,160 | 1,152 | 1,155 | +0.26% | 317,000 | 2090億7948万 | +0.26% | 6.85 | 1.06 |
| 02/04 | 1,166 | 1,169 | 1,152 | 1,152 | -0.6% | 493,400 | 2085億3641万 | 0% | 6.83 | 1.05 |
| 02/03 | 1,162 | 1,162 | 1,152 | 1,159 | -0.26% | 591,600 | 2098億356万 | +0.52% | 6.87 | 1.06 |
| 01/31 | 1,159 | 1,165 | 1,151 | 1,162 | +0.69% | 429,400 | 2103億4663万 | +0.78% | 6.89 | 1.06 |
| 01/30 | 1,146 | 1,154 | 1,141 | 1,154 | +0.7% | 527,500 | 2088億9846万 | 0% | 6.84 | 1.06 |
| 01/29 | 1,145 | 1,147 | 1,139 | 1,146 | +0.26% | 404,400 | 2074億5029万 | -0.78% | 6.79 | 1.05 |
| 01/28 | 1,142 | 1,149 | 1,141 | 1,143 | +0.26% | 689,300 | 2069億722万 | -1.12% | 6.78 | 1.05 |
| 01/27 | 1,135 | 1,146 | 1,132 | 1,140 | +0.88% | 597,400 | 2063億6416万 | -1.47% | 6.76 | 1.04 |
| 01/24 | 1,136 | 1,140 | 1,129 | 1,130 | -0.18% | 525,100 | 2045億5395万 | -2.5% | 6.7 | 1.03 |
| 01/23 | 1,133 | 1,134 | 1,129 | 1,132 | +0.18% | 560,000 | 2049億1599万 | -2.58% | 6.71 | 1.04 |
| 01/22 | 1,134 | 1,136 | 1,130 | 1,130 | +0.09% | 610,800 | 2045億5395万 | -2.92% | 6.7 | 1.03 |
| 01/21 | 1,135 | 1,137 | 1,128 | 1,129 | +0.09% | 417,300 | 2043億7293万 | -3.26% | 6.69 | 1.03 |
| 01/20 | 1,125 | 1,136 | 1,125 | 1,128 | +0.71% | 443,300 | 2041億9191万 | -3.51% | 6.69 | 1.03 |
| 01/17 | 1,125 | 1,130 | 1,118 | 1,120 | -0.88% | 854,400 | 2027億4374万 | -4.44% | 6.64 | 1.03 |
| 01/16 | 1,131 | 1,135 | 1,130 | 1,130 | -0.53% | 849,100 | 2045億5395万 | -3.75% | 6.7 | 1.03 |
| 01/15 | 1,137 | 1,143 | 1,132 | 1,136 | -0.09% | 610,800 | 2056億4007万 | -3.4% | 6.73 | 1.04 |
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 3月期 | 127 6/16 | 65 10/8 | 1,328,800 5/19 | - | - | +15.05% 5/19 | -21.78% 9/2 |
| 2010年 3月期 | 122 6/29 | 75 11/27 11/20 他2件 | 4,187,400 10/23 | - | - | +19% 6/8 | -16.52% 11/19 |
| 2011年 3月期 | 152 3/25 | 57 11/2 10/28 他2件 | 8,260,800 3/15 | 152億 | 57億 | +67.71% 3/15 | -14.72% 10/27 |
| 2012年 3月期 | 275 3/12 2/23 他2件 | 84 8/9 | 14,725,000 2/22 | 275億 | 84億 | +25.07% 11/9 | -17.57% 5/26 |
| 2013年 3月期 | 287 1/7 | 150 6/4 5/29 | 14,994,900 12/3 | 287億 | 150億 | +26.98% 6/28 | -18.38% 5/28 |
| 2014年 3月期 | 431 10/29 | 191 6/7 | 88,929,000 10/29 | 431億 | 191億 | +43.99% 9/20 | -13.66% 2/4 |
| 2015年 3月期 | 810 12/29 | 378 4/15 | 16,869,800 6/19 | 1500億1944万 | 700億907万 | +21.45% 6/20 | -13.3% 10/14 |
| 2016年 3月期 | 823 10/14 | 486 2/12 | 7,923,400 3/25 | 1524億2716万 | 900億1166万 | +13.56% 8/14 | -17.38% 1/21 |
| 2017年 3月期 | 884 2/14 | 510 6/24 | 7,598,800 11/9 | 1637億2492万 | 944億5668万 | +20.13% 11/11 | -9.96% 6/24 |
| 2018年 3月期 | 953 11/7 | 657 6/23 | 13,642,500 6/7 | 1765億435万 | 1216億8243万 | +13.05% 10/27 | -15.8% 2/14 |
| 2019年 3月期 | 1,054 7/26 | 648 12/26 | 5,270,400 7/30 | 2040億8477万 | 1294億8553万 | +8.33% 5/17 | -17.76% 8/13 |
| 2020年 3月期 | 985 1/22 | 588 3/23 | 3,896,700 2/12 | 1973億3824万 | 1178億191万 | +13.18% 11/15 | -21.47% 3/16 |
| 2021年 3月期 | 913 3/23 | 551 8/3 | 3,482,600 11/10 | 1829億1352万 | 1103億8921万 | +13.27% 9/14 | -9.67% 6/29 |
| 2022年 3月期 | 940 3/3 2/17 | 717 11/11 | 3,375,200 11/12 | 1701億5992万 | 1436億4621万 | +13.53% 11/11 | -7.15% 3/14 |
| 2023年 3月期 | 910 5/6 4/1 | 787 5/24 5/19 | 2,602,500 10/28 | 1647億2928万 | 1424億6368万 | +7.19% 5/9 | -9.56% 5/17 |
| 2024年 3月期 | 1,280 2/8 | 826 4/6 | 2,295,900 2/8 | 2317億713万 | 1495億2350万 | +14.89% 5/16 | -10.24% 10/4 |
| 2025年 3月期 | 1,407 3/25 3/21 | 1,024 8/5 | 4,783,700 2/13 | 2546億9682万 | 1853億6570万 | +14.16% 2/18 | -12.3% 8/5 |
| 最新 | 1,456 2025/6/11 | 406,300 | 2635億6686万 | -0.27% 1,460 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 156%（2.56倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/06/11 vs 2024/12/30
- 22%（1.22倍）
- 過去安値
57円（2010/11/02） - 2454%（25.54倍）
1,456円（6/11）