株価チャート
株価
7/4
- 前日 (7/3)
- 1,370
- 始値
- 1,371
- 高値
- 1,374
- 安値
- 1,366
- 終値 -0.07%
- 1,369
- 出来高 +3.33%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,373 - 株価（25日）
移動平均値 - -0.07%
1,370 - 出来高（5日）
移動平均値 - -17.55%
7,520
2025/02/07～2025/07/04
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 | ||||||||||
| 07/04 | 1,371 | 1,374 | 1,366 | 1,369 | -0.07% | 6,200 | 370億4514万 | -0.07% | 8.53 | 0.47 |
| 07/03 | 1,381 | 1,381 | 1,370 | 1,370 | -0.94% | 6,000 | 370億7220万 | 0% | 8.54 | 0.47 |
| 07/02 | 1,367 | 1,389 | 1,367 | 1,383 | +1.17% | 4,000 | 374億2398万 | +1.02% | 8.62 | 0.47 |
| 07/01 | 1,382 | 1,382 | 1,367 | 1,367 | -0.58% | 10,400 | 369億9102万 | -0.07% | 8.52 | 0.47 |
| 06/30 | 1,392 | 1,398 | 1,375 | 1,375 | -1.65% | 11,000 | 372億750万 | +0.59% | 8.57 | 0.47 |
| 06/27 | 1,378 | 1,401 | 1,378 | 1,398 | +1.53% | 16,200 | 378億2988万 | +2.27% | 8.71 | 0.48 |
| 06/26 | 1,384 | 1,388 | 1,374 | 1,377 | -0.15% | 34,900 | 372億6162万 | +0.95% | 8.58 | 0.47 |
| 06/25 | 1,377 | 1,388 | 1,377 | 1,379 | +0.36% | 6,700 | 373億1574万 | +1.17% | 8.6 | 0.47 |
| 06/24 | 1,365 | 1,384 | 1,365 | 1,374 | +0.96% | 1,700 | 371億8044万 | +0.88% | 8.56 | 0.47 |
| 06/23 | 1,360 | 1,377 | 1,342 | 1,361 | +0.44% | 9,200 | 368億2866万 | +0.07% | 8.48 | 0.47 |
| 06/20 | 1,349 | 1,370 | 1,349 | 1,355 | -1.02% | 1,400 | 366億6630万 | -0.37% | 8.45 | 0.46 |
| 06/19 | 1,351 | 1,369 | 1,349 | 1,369 | -0.22% | 2,400 | 370億4514万 | +0.74% | 8.53 | 0.47 |
| 06/18 | 1,362 | 1,372 | 1,348 | 1,372 | +0.73% | 2,100 | 371億2632万 | +1.03% | 8.55 | 0.47 |
| 06/17 | 1,354 | 1,363 | 1,354 | 1,362 | +0.96% | 2,400 | 368億5572万 | +0.37% | 8.49 | 0.47 |
| 06/16 | 1,336 | 1,360 | 1,335 | 1,349 | +1.35% | 1,700 | 365億394万 | -0.52% | 8.41 | 0.46 |
| 06/13 | 1,340 | 1,347 | 1,330 | 1,331 | -0.67% | 2,300 | 360億1686万 | -1.77% | 8.3 | 0.46 |
| 06/12 | 1,369 | 1,369 | 1,309 | 1,340 | -2.19% | 5,000 | 362億6040万 | -1.18% | 8.35 | 0.46 |
| 06/11 | 1,372 | 1,372 | 1,359 | 1,370 | -1.08% | 2,200 | 370億7220万 | +0.96% | 8.54 | 0.47 |
| 06/10 | 1,388 | 1,388 | 1,385 | 1,385 | -0.43% | 400 | 374億7810万 | +2.21% | 8.63 | 0.47 |
| 06/09 | 1,391 | 1,391 | 1,391 | 1,391 | 0% | 100 | 376億4046万 | +2.66% | 8.67 | 0.48 |
| 06/06 | 1,391 | 1,391 | 1,391 | 1,391 | +0.51% | 200 | 376億4046万 | +2.81% | 8.67 | 0.48 |
| 06/05 | 1,370 | 1,384 | 1,370 | 1,384 | +1.02% | 500 | 374億5104万 | +2.37% | 8.63 | 0.47 |
| 06/04 | 1,370 | 1,370 | 1,360 | 1,370 | +0.15% | 1,300 | 370億7220万 | +1.48% | 8.54 | 0.47 |
| 06/03 | 1,389 | 1,389 | 1,368 | 1,368 | -0.07% | 1,300 | 370億1808万 | +1.56% | 8.53 | 0.47 |
| 06/02 | 1,365 | 1,374 | 1,365 | 1,369 | +0.66% | 600 | 370億4514万 | +1.94% | 8.53 | 0.47 |
| 05/30 | 1,358 | 1,360 | 1,347 | 1,360 | +0.97% | 700 | 368億160万 | +1.57% | 8.48 | 0.47 |
| 05/29 | 1,344 | 1,360 | 1,330 | 1,347 | -0.96% | 1,800 | 364億4982万 | +0.97% | 8.4 | 0.46 |
| 05/28 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 1,400 | 368億160万 | +2.33% | 8.48 | 0.47 |
| 05/27 | 1,340 | 1,354 | 1,331 | 1,350 | -0.44% | 15,400 | 365億3100万 | +1.96% | 8.41 | 0.46 |
| 05/26 | 1,340 | 1,360 | 1,340 | 1,356 | +1.19% | 3,600 | 366億9336万 | +2.73% | 8.45 | 0.46 |
| 05/23 | 1,345 | 1,346 | 1,339 | 1,340 | 0% | 4,600 | 362億6040万 | +1.9% | 8.35 | 0.46 |
| 05/22 | 1,341 | 1,350 | 1,337 | 1,340 | -0.59% | 4,300 | 362億6040万 | +2.21% | 8.35 | 0.46 |
| 05/21 | 1,339 | 1,349 | 1,339 | 1,348 | +0.97% | 1,600 | 364億7688万 | +3.14% | 8.4 | 0.46 |
| 05/20 | 1,350 | 1,350 | 1,335 | 1,335 | -1.11% | 1,500 | 361億2510万 | +2.61% | 8.32 | 0.46 |
| 05/19 | 1,330 | 1,350 | 1,320 | 1,350 | +0.75% | 4,100 | 365億3100万 | +4.09% | 8.41 | 0.46 |
| 05/16 | 1,340 | 1,340 | 1,330 | 1,340 | 0% | 900 | 362億6040万 | +3.8% | 8.35 | 0.46 |
| 05/15 | 1,339 | 1,340 | 1,339 | 1,340 | 0% | 1,200 | 362億6040万 | +4.12% | 8.35 | 0.46 |
| 05/14 | 1,328 | 1,340 | 1,328 | 1,340 | 0% | 1,300 | 362億6040万 | +4.61% | 8.35 | 0.46 |
| 05/13 | 1,341 | 1,341 | 1,324 | 1,340 | 0% | 4,200 | 362億6040万 | +4.93% | 8.35 | 0.46 |
| 05/12 | 1,340 | 1,340 | 1,330 | 1,340 | +0.07% | 700 | 362億6040万 | +5.26% | 8.35 | 0.46 |
| 05/09 | 1,368 | 1,376 | 1,314 | 1,339 | -2.12% | 4,400 | 362億3334万 | +5.35% | 8.35 | 0.46 |
| 05/08 | 1,335 | 1,368 | 1,333 | 1,368 | +2.63% | 1,100 | 370億1808万 | +7.8% | 8.53 | 0.47 |
| 05/07 | 1,369 | 1,369 | 1,306 | 1,333 | -2.63% | 5,000 | 360億7098万 | +5.29% | 8.31 | 0.46 |
| 05/02 | 1,355 | 1,399 | 1,339 | 1,369 | +1.03% | 1,400 | 370億4514万 | +8.14% | 8.53 | 0.47 |
| 05/01 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 300 | 366億6630万 | +7.03% | 8.45 | 0.46 |
| 04/30 | 1,352 | 1,355 | 1,348 | 1,355 | +1.27% | 10,100 | 366億6630万 | +7.11% | 8.45 | 0.46 |
| 04/28 | 1,316 | 1,338 | 1,316 | 1,338 | +4.04% | 4,300 | 362億628万 | +5.77% | 8.34 | 0.46 |
| 04/25 | 1,279 | 1,300 | 1,277 | 1,286 | +1.1% | 2,500 | 347億9916万 | +1.74% | 8.02 | 0.44 |
| 04/24 | 1,296 | 1,296 | 1,264 | 1,272 | +0.47% | 1,800 | 344億2032万 | +0.55% | 7.93 | 0.44 |
| 04/23 | 1,300 | 1,300 | 1,259 | 1,266 | +2.1% | 2,000 | 342億5796万 | -0.08% | 7.89 | 0.43 |
| 04/22 | 1,239 | 1,242 | 1,230 | 1,240 | +0.81% | 1,400 | 335億5440万 | -2.29% | 7.73 | 0.42 |
| 04/21 | 1,242 | 1,242 | 1,230 | 1,230 | -0.97% | 1,800 | 332億8380万 | -3.3% | 7.67 | 0.42 |
| 04/18 | 1,234 | 1,246 | 1,234 | 1,242 | +0.65% | 1,000 | 336億852万 | -2.59% | 7.74 | 0.43 |
| 04/17 | 1,234 | 1,234 | 1,234 | 1,234 | 0% | 300 | 333億9204万 | -3.37% | 7.69 | 0.42 |
| 04/16 | 1,237 | 1,240 | 1,234 | 1,234 | -0.48% | 1,000 | 333億9204万 | -3.67% | 7.69 | 0.42 |
| 04/15 | 1,240 | 1,251 | 1,240 | 1,240 | 0% | 700 | 335億5440万 | -3.58% | 7.73 | 0.42 |
| 04/14 | 1,240 | 1,241 | 1,226 | 1,240 | +3.33% | 2,500 | 335億5440万 | -3.88% | 7.73 | 0.42 |
| 04/11 | 1,233 | 1,236 | 1,200 | 1,200 | -2.91% | 2,000 | 324億7200万 | -7.19% | 7.48 | 0.41 |
| 04/10 | 1,250 | 1,252 | 1,236 | 1,236 | +3% | 1,300 | 334億4616万 | -4.85% | 7.7 | 0.42 |
| 04/09 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 500 | 324億7200万 | -7.98% | 7.48 | 0.41 |
| 04/08 | 1,211 | 1,251 | 1,211 | 1,230 | +3.45% | 2,700 | 332億8380万 | -6.11% | 7.67 | 0.42 |
| 04/07 | 1,200 | 1,220 | 1,153 | 1,189 | -3.96% | 41,900 | 321億7434万 | -9.58% | 7.41 | 0.41 |
| 04/04 | 1,261 | 1,261 | 1,233 | 1,238 | -1.82% | 5,200 | 335億28万 | -6.28% | 7.72 | 0.42 |
| 04/03 | 1,261 | 1,277 | 1,261 | 1,261 | -1.25% | 3,000 | 341億2266万 | -4.9% | 7.86 | 0.43 |
| 04/02 | 1,300 | 1,300 | 1,277 | 1,277 | -1.77% | 34,500 | 345億5562万 | -3.91% | 7.96 | 0.44 |
| 04/01 | 1,296 | 1,300 | 1,296 | 1,300 | +0.31% | 2,500 | 351億7800万 | -2.4% | 8.1 | 0.45 |
| 03/31 | 1,303 | 1,309 | 1,293 | 1,296 | -2.04% | 4,000 | 350億6976万 | -2.85% | 6.31 | 0.44 |
| 03/28 | 1,311 | 1,323 | 1,311 | 1,323 | -2.65% | 300 | 358億38万 | -1.05% | 6.44 | 0.45 |
| 03/27 | 1,359 | 1,359 | 1,355 | 1,359 | +1.04% | 5,500 | 367億7454万 | +1.57% | 6.62 | 0.47 |
| 03/26 | 1,337 | 1,345 | 1,337 | 1,345 | +0.6% | 2,300 | 363億9570万 | +0.45% | 6.55 | 0.46 |
| 03/25 | 1,334 | 1,337 | 1,332 | 1,337 | +0.22% | 7,800 | 361億7922万 | -0.15% | 6.51 | 0.46 |
| 03/24 | 1,316 | 1,334 | 1,316 | 1,334 | +1.83% | 800 | 360億9804万 | -0.37% | 6.5 | 0.46 |
| 03/21 | 1,306 | 1,310 | 1,306 | 1,310 | +0.54% | 400 | 354億4860万 | -2.17% | 6.38 | 0.45 |
| 03/19 | 1,320 | 1,334 | 1,301 | 1,303 | -0.99% | 4,200 | 352億5918万 | -2.83% | 6.34 | 0.45 |
| 03/18 | 1,310 | 1,316 | 1,310 | 1,316 | 0% | 400 | 356億1096万 | -2.01% | 6.41 | 0.45 |
| 03/17 | 1,311 | 1,343 | 1,304 | 1,316 | +0.61% | 4,200 | 356億1096万 | -2.23% | 6.41 | 0.45 |
| 03/14 | 1,306 | 1,315 | 1,302 | 1,308 | -0.23% | 4,800 | 353億9448万 | -2.9% | 6.37 | 0.45 |
| 03/13 | 1,330 | 1,330 | 1,306 | 1,311 | -1.43% | 2,800 | 354億7566万 | -2.82% | 6.38 | 0.45 |
| 03/12 | 1,296 | 1,339 | 1,296 | 1,330 | -0.67% | 6,000 | 359億8980万 | -1.55% | 6.48 | 0.46 |
| 03/11 | 1,330 | 1,339 | 1,330 | 1,339 | -0.3% | 900 | 362億3334万 | -0.89% | 6.52 | 0.46 |
| 03/10 | 1,343 | 1,343 | 1,330 | 1,343 | +0.98% | 1,500 | 363億4158万 | -0.74% | 6.54 | 0.46 |
| 03/07 | 1,343 | 1,348 | 1,330 | 1,330 | -0.97% | 1,500 | 359億8980万 | -1.85% | 6.48 | 0.46 |
| 03/06 | 1,351 | 1,369 | 1,330 | 1,343 | -1.25% | 6,900 | 363億4158万 | -1.03% | 6.54 | 0.46 |
| 03/05 | 1,355 | 1,369 | 1,335 | 1,360 | +0.37% | 4,100 | 368億160万 | 0% | 6.62 | 0.47 |
| 03/04 | 1,338 | 1,356 | 1,338 | 1,355 | +0.97% | 1,000 | 366億6630万 | -0.37% | 6.6 | 0.46 |
| 03/03 | 1,349 | 1,350 | 1,342 | 1,342 | -0.52% | 1,000 | 363億1452万 | -1.4% | 6.53 | 0.46 |
| 02/28 | 1,352 | 1,353 | 1,349 | 1,349 | -0.22% | 1,600 | 365億394万 | -0.95% | 6.57 | 0.46 |
| 02/27 | 1,361 | 1,361 | 1,348 | 1,352 | +0.37% | 4,100 | 365億8512万 | -0.88% | 6.58 | 0.46 |
| 02/26 | 1,345 | 1,347 | 1,345 | 1,347 | +0.15% | 6,700 | 364億4982万 | -1.32% | 6.56 | 0.46 |
| 02/25 | 1,349 | 1,349 | 1,343 | 1,345 | -0.59% | 4,600 | 363億9570万 | -1.61% | 6.55 | 0.46 |
| 02/21 | 1,350 | 1,353 | 1,342 | 1,353 | -0.73% | 2,800 | 366億1218万 | -1.24% | 6.59 | 0.46 |
| 02/20 | 1,363 | 1,363 | 1,363 | 1,363 | 0% | 500 | 368億8278万 | -0.73% | 6.64 | 0.47 |
| 02/19 | 1,367 | 1,370 | 1,352 | 1,363 | -0.44% | 3,200 | 368億8278万 | -0.87% | 6.64 | 0.47 |
| 02/18 | 1,352 | 1,370 | 1,352 | 1,369 | +1.26% | 3,000 | 370億4514万 | -0.58% | 6.67 | 0.47 |
| 02/17 | 1,343 | 1,352 | 1,336 | 1,352 | +0.67% | 2,400 | 365億8512万 | -2.03% | 6.58 | 0.46 |
| 02/14 | 1,342 | 1,350 | 1,342 | 1,343 | +0.15% | 1,200 | 363億4158万 | -2.89% | 6.54 | 0.46 |
| 02/13 | 1,354 | 1,354 | 1,341 | 1,341 | -0.67% | 2,700 | 362億8746万 | -3.25% | 6.53 | 0.46 |
| 02/12 | 1,356 | 1,360 | 1,350 | 1,350 | -0.81% | 600 | 365億3100万 | -2.88% | 6.57 | 0.46 |
| 02/10 | 1,375 | 1,375 | 1,361 | 1,361 | -1.02% | 1,100 | 368億2866万 | -2.3% | 6.63 | 0.47 |
| 02/07 | 1,360 | 1,384 | 1,360 | 1,375 | +1.1% | 1,700 | 372億750万 | -1.43% | 6.7 | 0.47 |
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 | 730 12/28 8/8 | 641 4/9 | 32,000 7/5 | - | - | +5.23% 12/28 | -5.32% 5/14 |
| 2009年 3月期 | 720 4/16 4/9 他7件 | 385 10/21 | 33,000 7/7 | - | - | +33.1% 12/26 | -38.77% 10/21 |
| 2010年 3月期 | 660 7/9 | 515 10/29 | 33,000 12/16 | - | - | +12.44% 7/8 | -8.75% 8/17 |
| 2011年 3月期 | 569 7/5 | 418 3/17 | 220,000 12/21 | 153億9714万 | 113億1108万 | +6.39% 7/5 | -9.79% 3/17 |
| 2012年 3月期 | 520 1/4 | 453 10/14 | 46,000 7/4 | 140億7120万 | 122億5818万 | +6.49% 1/4 | -5.45% 9/1 |
| 2013年 3月期 | 501 1/30 | 409 11/14 | 51,000 7/4 | 135億5706万 | 110億6754万 | +11.97% 1/30 | -9.02% 6/22 |
| 2014年 3月期 | 806 2/3 | 454 4/3 | 84,000 9/19 | 218億1036万 | 122億8524万 | +25.72% 9/13 | -6.16% 10/17 |
| 2015年 3月期 | 997 9/1 | 650 6/18 | 77,000 10/24 | 269億7882万 | 175億8900万 | +15.74% 8/28 | -5.81% 10/21 |
| 2016年 3月期 | 920 2/2 | 731 8/25 | 42,800 9/18 | 248億9520万 | 197億8086万 | +10.19% 2/2 | -5.92% 1/20 |
| 2017年 3月期 | 873 3/27 | 731 6/24 | 28,400 7/26 | 236億2338万 | 197億8086万 | +6.81% 4/28 | -3.59% 6/17 |
| 2018年 3月期 | 1,234 2/2 | 822 4/13 | 58,100 1/15 | 333億9204万 | 222億4332万 | +14.56% 9/29 | -4.24% 2/15 |
| 2019年 3月期 | 1,250 5/1 | 993 12/25 | 57,100 8/23 | 338億2500万 | 268億7058万 | +4.97% 9/26 | -6.13% 5/23 |
| 2020年 3月期 | 1,158 12/27 | 800 3/17 | 25,600 7/4 | 313億3548万 | 216億4800万 | +8.47% 4/30 | -20.81% 3/13 |
| 2021年 3月期 | 1,210 7/28 | 940 4/23 | 39,800 12/22 | 327億4260万 | 254億3640万 | +11.35% 6/29 | -9.01% 8/5 |
| 2022年 3月期 | 1,240 11/26 11/8 他2件 | 1,046 4/5 | 33,800 6/24 | 335億5440万 | 283億476万 | +7.92% 7/2 | -5.9% 11/30 |
| 2023年 3月期 | 1,260 12/8 | 1,106 1/17 | 24,800 7/26 | 340億9560万 | 299億2836万 | +6.92% 12/8 | -5.04% 1/6 |
| 2024年 3月期 | 1,299 3/27 | 1,095 5/19 | 33,000 12/27 | 351億5094万 | 296億3070万 | +5.99% 3/25 | -2.82% 5/19 |
| 2025年 3月期 | 1,458 12/27 | 1,060 8/6 | 42,500 12/27 | 394億5348万 | 286億8360万 | +11.1% 12/27 | -14.9% 8/5 |
| 最新 | 1,369 2025/7/4 | 6,200 | 370億4514万 | -0.07% 1,370 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/26 vs 1984/12/27
- -5%（0.95倍）
- 1986/12/23 vs 1985/12/26
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/23
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 56%（1.56倍）
- 1990/12/26 vs 1989/12/29
- 11%（1.11倍）
- 1991/12/27 vs 1990/12/26
- -19%（0.81倍）
- 1992/12/29 vs 1991/12/27
- -27%（0.73倍）
- 1993/12/29 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/29 vs 1993/12/29
- -16%（0.84倍）
- 1995/12/29 vs 1994/12/29
- 12%（1.12倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/26 vs 1996/12/27
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/26
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/28 vs 1999/12/29
- -3%（0.97倍）
- 2001/12/26 vs 2000/12/28
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/26
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/27 vs 2003/12/29
- -3%（0.97倍）
- 2005/12/29 vs 2004/12/27
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/29
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/29 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/29
- -26%（0.74倍）
- 2011/12/28 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/28
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/29 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/07/04 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
294円（1983/07/25） - 365%（4.65倍）
1,369円（7/4）