株価チャート
株価
6/11
- 前日 (6/10)
- 866
- 始値
- 866
- 高値
- 871
- 安値
- 858
- 終値 +0.23%
- 868
- 出来高 -18.47%
- 1,430,800
乖離率
- 株価（5日）
移動平均値 - +0.12%
867 - 株価（25日）
移動平均値 - -0.57%
873 - 出来高（5日）
移動平均値 - -2.16%
1,462,340
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 | 866 | 871 | 858 | 868 | +0.23% | 1,430,800 | 2482億6007万 | -0.57% | 9.78 | 1.42 |
| 06/10 | 863 | 873 | 862 | 866 | +0.35% | 1,755,000 | 2476億8804万 | -0.57% | 9.76 | 1.42 |
| 06/09 | 864 | 869 | 857 | 863 | -1.03% | 1,409,100 | 2468億3000万 | -0.8% | 9.73 | 1.41 |
| 06/06 | 869 | 879 | 866 | 872 | +0.58% | 1,257,100 | 2494億412万 | +0.46% | 9.83 | 1.43 |
| 06/05 | 875 | 880 | 865 | 867 | -1.92% | 1,459,700 | 2479億7405万 | +0.12% | 9.77 | 1.42 |
| 06/04 | 892 | 895 | 882 | 884 | -0.23% | 1,478,800 | 2528億3629万 | +2.31% | 9.96 | 1.45 |
| 06/03 | 894 | 895 | 883 | 886 | +0.11% | 1,356,800 | 2534億832万 | +2.9% | 9.99 | 1.45 |
| 06/02 | 875 | 894 | 875 | 885 | +1.14% | 1,816,900 | 2531億2231万 | +3.27% | 9.98 | 1.45 |
| 05/30 | 875 | 886 | 868 | 875 | -1.35% | 2,732,800 | 2502億6217万 | +2.46% | 9.86 | 1.43 |
| 05/29 | 880 | 896 | 878 | 887 | +0.8% | 1,703,500 | 2536億9433万 | +4.35% | 10 | 1.45 |
| 05/28 | 873 | 884 | 865 | 880 | +0.92% | 2,358,600 | 2516億9224万 | +4.02% | 9.92 | 1.44 |
| 05/27 | 876 | 886 | 870 | 872 | -0.34% | 1,344,700 | 2494億412万 | +3.44% | 9.83 | 1.43 |
| 05/26 | 868 | 877 | 866 | 875 | +0.34% | 1,261,800 | 2502億6217万 | +4.42% | 9.86 | 1.43 |
| 05/23 | 872 | 882 | 869 | 872 | +0.58% | 1,112,500 | 2494億412万 | +4.68% | 9.83 | 1.43 |
| 05/22 | 873 | 875 | 858 | 867 | -0.57% | 1,225,600 | 2479億7405万 | +4.84% | 9.77 | 1.42 |
| 05/21 | 873 | 884 | 868 | 872 | -0.46% | 1,277,600 | 2494億412万 | +6.21% | 9.83 | 1.43 |
| 05/20 | 880 | 883 | 870 | 876 | -1.02% | 1,629,700 | 2505億4818万 | +7.48% | 9.87 | 1.43 |
| 05/19 | 880 | 891 | 876 | 885 | +0.8% | 1,637,600 | 2531億2231万 | +9.53% | 9.98 | 1.45 |
| 05/16 | 887 | 893 | 873 | 878 | -0.45% | 1,856,500 | 2511億2021万 | +9.75% | 9.9 | 1.44 |
| 05/15 | 860 | 883 | 857 | 882 | +2.44% | 2,037,500 | 2522億6426万 | +11.22% | 9.94 | 1.44 |
| 05/14 | 863 | 866 | 851 | 861 | -0.81% | 2,572,100 | 2462億5797万 | +9.82% | 9.71 | 1.41 |
| 05/13 | 896 | 900 | 861 | 868 | -4.09% | 3,537,200 | 2482億6007万 | +11.71% | 9.78 | 1.42 |
| 05/12 | 903 | 941 | 888 | 905 | +7.87% | 8,747,900 | 2588億4258万 | +17.38% | 10.2 | 1.48 |
| 05/09 | 837 | 846 | 836 | 839 | +0.48% | 2,349,600 | 2399億6567万 | +9.96% | 9.46 | 1.37 |
| 05/08 | 829 | 836 | 822 | 835 | +0.24% | 1,867,200 | 2388億2161万 | +10.16% | 9.41 | 1.37 |
| 05/07 | 826 | 836 | 822 | 833 | +1.46% | 1,980,700 | 2382億4958万 | +10.62% | 9.39 | 1.36 |
| 05/02 | 811 | 826 | 811 | 821 | +0.49% | 1,251,400 | 2348億1742万 | +9.61% | 9.25 | 1.34 |
| 05/01 | 818 | 819 | 808 | 817 | -0.37% | 1,960,700 | 2336億7336万 | +9.66% | 9.21 | 1.34 |
| 04/30 | 820 | 823 | 808 | 820 | +0.24% | 1,844,800 | 2345億3140万 | +10.66% | 9.24 | 1.34 |
| 04/28 | 802 | 822 | 800 | 818 | +1.49% | 2,649,000 | 2339億5937万 | +10.99% | 9.22 | 1.34 |
| 04/25 | 794 | 811 | 793 | 806 | +1.77% | 2,398,400 | 2305億2721万 | +9.81% | 9.09 | 1.32 |
| 04/24 | 815 | 820 | 791 | 792 | -2.1% | 2,100,200 | 2265億2301万 | +8.49% | 8.93 | 1.3 |
| 04/23 | 804 | 815 | 793 | 809 | +3.06% | 2,611,600 | 2313億8525万 | +11.13% | 9.12 | 1.33 |
| 04/22 | 786 | 797 | 781 | 785 | -0.51% | 2,548,400 | 2245億2091万 | +8.43% | 8.85 | 1.29 |
| 04/21 | 780 | 796 | 760 | 789 | -0.25% | 2,314,200 | 2256億6497万 | +9.28% | 8.89 | 1.29 |
| 04/18 | 760 | 791 | 758 | 791 | +4.63% | 2,611,100 | 2262億3700万 | +10.17% | 8.92 | 1.3 |
| 04/17 | 755 | 763 | 750 | 756 | +1.61% | 3,005,800 | 2162億2651万 | +5.73% | 8.52 | 1.24 |
| 04/16 | 739 | 746 | 739 | 744 | +1.92% | 2,478,200 | 2127億9434万 | +4.49% | 8.39 | 1.22 |
| 04/15 | 735 | 739 | 730 | 730 | +0.83% | 1,583,000 | 2087億9015万 | +2.82% | 8.23 | 1.2 |
| 04/14 | 719 | 732 | 717 | 724 | +2.12% | 1,569,500 | 2070億7407万 | +2.12% | 8.16 | 1.19 |
| 04/11 | 684 | 709 | 675 | 709 | +0.71% | 1,995,500 | 2027億8386万 | +0.14% | 7.99 | 1.16 |
| 04/10 | 715 | 715 | 698 | 704 | +2.47% | 1,909,700 | 2013億5379万 | -0.56% | 7.94 | 1.15 |
| 04/09 | 683 | 694 | 668 | 687 | -0.72% | 1,767,900 | 1964億9155万 | -2.97% | 7.74 | 1.13 |
| 04/08 | 680 | 699 | 678 | 692 | +3.75% | 1,708,700 | 1979億2162万 | -2.12% | 7.8 | 1.13 |
| 04/07 | 645 | 678 | 634 | 667 | -3.47% | 3,439,200 | 1907億7127万 | -5.66% | 7.52 | 1.09 |
| 04/04 | 690 | 701 | 670 | 691 | -1.71% | 2,779,400 | 1976億3561万 | -2.12% | 7.79 | 1.13 |
| 04/03 | 676 | 703 | 673 | 703 | 0% | 2,127,400 | 2010億6777万 | -0.28% | 7.92 | 1.15 |
| 04/02 | 714 | 717 | 700 | 703 | -1.68% | 1,579,800 | 2010億6777万 | 0% | 7.92 | 1.15 |
| 04/01 | 712 | 725 | 710 | 715 | +0.56% | 1,651,500 | 2044億9994万 | +2% | 8.06 | 1.17 |
| 03/31 | 707 | 720 | 703 | 711 | -2.6% | 2,127,200 | 2033億5589万 | +1.86% | 16.08 | 1.16 |
| 03/28 | 718 | 738 | 718 | 730 | 0% | 2,390,100 | 2087億9015万 | +4.89% | 16.51 | 1.2 |
| 03/27 | 721 | 734 | 717 | 730 | +1.25% | 2,383,300 | 2087億9015万 | +5.19% | 16.51 | 1.2 |
| 03/26 | 726 | 730 | 720 | 721 | -0.83% | 1,929,500 | 2062億1602万 | +4.19% | 16.31 | 1.18 |
| 03/25 | 729 | 734 | 723 | 727 | +0.55% | 1,580,500 | 2079億3211万 | +5.36% | 16.44 | 1.19 |
| 03/24 | 728 | 735 | 719 | 723 | -0.82% | 1,586,000 | 2067億8805万 | +5.09% | 16.35 | 1.18 |
| 03/21 | 728 | 740 | 725 | 729 | +0.83% | 4,781,500 | 2085億414万 | +6.11% | 16.49 | 1.19 |
| 03/19 | 728 | 730 | 721 | 723 | +0.28% | 1,250,400 | 2067億8805万 | +5.55% | 16.35 | 1.18 |
| 03/18 | 724 | 730 | 716 | 721 | -0.14% | 1,830,200 | 2062億1602万 | +5.56% | 16.31 | 1.18 |
| 03/17 | 705 | 724 | 703 | 722 | +3.29% | 1,881,400 | 2065億204万 | +6.18% | 16.33 | 1.18 |
| 03/14 | 704 | 706 | 698 | 699 | -0.99% | 1,337,700 | 1999億2372万 | +3.25% | 15.81 | 1.14 |
| 03/13 | 699 | 708 | 695 | 706 | +1.44% | 1,662,600 | 2019億2582万 | +4.75% | 15.97 | 1.16 |
| 03/12 | 690 | 700 | 689 | 696 | +1.75% | 1,821,900 | 1990億6568万 | +3.73% | 15.74 | 1.14 |
| 03/11 | 702 | 705 | 680 | 684 | -3.66% | 2,483,300 | 1956億3351万 | +2.4% | 15.47 | 1.12 |
| 03/10 | 718 | 727 | 707 | 710 | +0.28% | 2,263,700 | 2030億6987万 | +6.45% | 16.06 | 1.16 |
| 03/07 | 699 | 710 | 695 | 708 | +0.28% | 1,626,900 | 2024億9784万 | +6.47% | 16.01 | 1.16 |
| 03/06 | 704 | 717 | 699 | 706 | +1.15% | 2,532,400 | 2019億2582万 | +6.49% | 15.97 | 1.16 |
| 03/05 | 677 | 702 | 676 | 698 | +4.33% | 2,714,400 | 1996億3770万 | +5.6% | 15.79 | 1.14 |
| 03/04 | 680 | 681 | 668 | 669 | -1.04% | 1,191,700 | 1913億4330万 | +1.52% | 15.13 | 1.1 |
| 03/03 | 675 | 681 | 671 | 676 | +3.05% | 1,397,200 | 1933億4540万 | +2.74% | 15.29 | 1.11 |
| 02/28 | 662 | 664 | 652 | 656 | -2.09% | 1,299,400 | 1876億2512万 | 0% | 14.84 | 1.07 |
| 02/27 | 650 | 670 | 649 | 670 | +4.04% | 2,274,000 | 1916億2931万 | +2.13% | 15.15 | 1.1 |
| 02/26 | 645 | 646 | 631 | 644 | -0.16% | 2,265,800 | 1841億9295万 | -1.68% | 14.57 | 1.05 |
| 02/25 | 653 | 661 | 645 | 645 | -1.23% | 2,660,300 | 1844億7897万 | -1.53% | 14.59 | 1.06 |
| 02/21 | 659 | 662 | 651 | 653 | -0.46% | 1,442,700 | 1867億6708万 | -0.15% | 14.77 | 1.07 |
| 02/20 | 673 | 674 | 653 | 656 | -2.81% | 1,775,000 | 1876億2512万 | +0.31% | 14.84 | 1.07 |
| 02/19 | 684 | 690 | 673 | 675 | -2.74% | 1,855,300 | 1930億5938万 | +3.37% | 15.27 | 1.11 |
| 02/18 | 672 | 694 | 671 | 694 | +3.43% | 2,133,700 | 1984億9365万 | +6.44% | 15.7 | 1.14 |
| 02/17 | 678 | 685 | 668 | 671 | -0.89% | 1,615,800 | 1919億1533万 | +3.07% | 15.18 | 1.1 |
| 02/14 | 695 | 695 | 674 | 677 | -2.45% | 1,562,100 | 1936億3141万 | +4.15% | 15.31 | 1.11 |
| 02/13 | 674 | 694 | 674 | 694 | +2.97% | 3,284,700 | 1984億9365万 | +6.93% | 15.7 | 1.14 |
| 02/12 | 682 | 684 | 669 | 674 | -1.17% | 3,823,700 | 1927億7337万 | +4.01% | 15.24 | 1.1 |
| 02/10 | 643 | 690 | 623 | 682 | +5.9% | 7,715,000 | 1950億6148万 | +5.41% | 15.42 | 1.12 |
| 02/07 | 636 | 644 | 635 | 644 | +1.26% | 1,529,900 | 1841億9295万 | -0.31% | 14.57 | 1.05 |
| 02/06 | 633 | 637 | 629 | 636 | +1.27% | 1,061,100 | 1819億484万 | -1.55% | 14.38 | 1.04 |
| 02/05 | 630 | 634 | 624 | 628 | +0.16% | 1,356,900 | 1796億1673万 | -2.94% | 14.2 | 1.03 |
| 02/04 | 641 | 642 | 627 | 627 | -1.26% | 1,395,700 | 1793億3072万 | -3.09% | 14.18 | 1.03 |
| 02/03 | 650 | 650 | 634 | 635 | -3.2% | 1,646,800 | 1816億1883万 | -1.85% | 14.36 | 1.04 |
| 01/31 | 657 | 662 | 650 | 656 | +0.31% | 1,104,500 | 1876億2512万 | +1.39% | 14.84 | 1.07 |
| 01/30 | 649 | 654 | 646 | 654 | +0.77% | 887,400 | 1870億5309万 | +1.4% | 14.79 | 1.07 |
| 01/29 | 650 | 652 | 648 | 649 | -0.31% | 817,800 | 1856億2302万 | +0.78% | 14.68 | 1.06 |
| 01/28 | 651 | 656 | 649 | 651 | 0% | 795,500 | 1861億9505万 | +1.24% | 14.72 | 1.07 |
| 01/27 | 647 | 652 | 643 | 651 | +1.24% | 958,200 | 1861億9505万 | +1.4% | 14.72 | 1.07 |
| 01/24 | 642 | 648 | 641 | 643 | +0.16% | 854,000 | 1839億694万 | +0.31% | 14.54 | 1.05 |
| 01/23 | 643 | 645 | 639 | 642 | -0.16% | 912,400 | 1836億2093万 | +0.31% | 14.52 | 1.05 |
| 01/22 | 644 | 647 | 642 | 643 | -0.46% | 767,600 | 1839億694万 | +0.63% | 14.54 | 1.05 |
| 01/21 | 643 | 648 | 641 | 646 | +0.62% | 924,500 | 1847億6498万 | +1.25% | 14.61 | 1.06 |
| 01/20 | 640 | 643 | 636 | 642 | +0.63% | 1,033,300 | 1836億2093万 | +0.63% | 14.52 | 1.05 |
| 01/17 | 637 | 640 | 633 | 638 | +0.16% | 994,200 | 1824億7687万 | 0% | 14.43 | 1.04 |
| 01/16 | 646 | 647 | 637 | 637 | -1.09% | 981,900 | 1821億9086万 | 0% | 14.41 | 1.04 |
| 01/15 | 648 | 651 | 641 | 644 | -0.46% | 1,571,200 | 1841億9295万 | +1.1% | 14.57 | 1.05 |
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 | 366 183 5/10 | 107 3/17 | 16,086,000 9/25 | - | - | +18.5% 10/11 | -27.02% 8/17 |
| 2009年 3月期 | 210 6/6 | 83 10/7 | 11,339,000 5/16 | - | - | +36.16% 5/21 | -24.26% 9/3 |
| 2010年 3月期 | 152 6/19 | 83 12/18 12/15 他2件 | 5,130,000 3/18 | - | - | +17.57% 3/18 | -15.34% 7/13 |
| 2011年 3月期 | 241 3/24 | 106 7/1 | 52,615,500 3/23 | 592億2888万 | 260億5087万 | +49.06% 3/24 | -14.12% 6/9 |
| 2012年 3月期 | 285 2/8 2/7 | 144 8/9 | 20,163,000 5/6 | 700億4245万 | 353億8987万 | +15.87% 10/14 | -15.98% 8/9 |
| 2013年 3月期 | 268 4/2 | 163 6/4 | 10,332,000 1/8 | 658億6448万 | 400億5936万 | +20.53% 6/29 | -18.82% 6/4 |
| 2014年 3月期 | 418 1/17 | 209 6/27 | 22,840,500 9/24 | 1195億5381万 | 513億6446万 | +16.79% 1/17 | -12.81% 6/7 |
| 2015年 3月期 | 472 2/16 | 267 5/21 | 23,805,500 9/9 | 1349億9856万 | 763億6571万 | +15.31% 1/8 | -15.37% 5/21 |
| 2016年 3月期 | 628 8/18 | 412 1/21 | 7,908,200 8/7 | 1796億1673万 | 1178億3773万 | +17.06% 8/12 | -14.61% 1/21 |
| 2017年 3月期 | 634 10/31 | 430 4/6 | 7,452,100 11/14 | 1813億3281万 | 1229億8598万 | +11.38% 7/29 | -8.61% 11/17 |
| 2018年 3月期 | 888 1/23 | 524 4/12 | 6,220,700 5/11 | 2539億8035万 | 1498億7128万 | +9.95% 5/23 | -11.8% 2/14 |
| 2019年 3月期 | 873 5/2 | 502 3/28 | 12,612,300 2/8 | 2496億9014万 | 1435億7898万 | +12.84% 9/21 | -18.01% 12/25 |
| 2020年 3月期 | 709 2/10 | 424 3/17 | 6,286,900 5/10 | 2027億8386万 | 1212億6989万 | +11.63% 3/27 | -25.82% 3/16 |
| 2021年 3月期 | 948 1/15 1/13 | 501 4/21 | 4,709,900 8/5 | 2711億4118万 | 1432億9296万 | +15.05% 12/9 | -9.14% 2/24 |
| 2022年 3月期 | 909 4/9 | 558 3/9 | 3,917,400 8/5 | 2599億8664万 | 1595億9576万 | +8.93% 9/14 | -13.29% 11/30 |
| 2023年 3月期 | 749 6/30 | 604 1/6 | 4,009,200 11/11 | 2142億2441万 | 1727億5240万 | +12.58% 6/29 | -14.89% 11/14 |
| 2024年 3月期 | 952 9/19 | 609 4/6 | 5,525,700 5/15 | 2722億8524万 | 1741億8247万 | +15.76% 5/15 | -8.28% 10/4 |
| 2025年 3月期 | 805 4/30 | 538 8/5 | 8,944,300 5/14 | 2302億4119万 | 1538億7548万 | +11.17% 4/23 | -15.94% 8/5 |
| 最新 | 868 2025/6/11 | 1,430,800 | 2482億6007万 | -0.57% 873 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 104%（2.04倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/29 vs 1994/12/30
- 46%（1.46倍）
- 1996/12/30 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- -35%（0.65倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -65%（0.35倍）
- 2003/12/30 vs 2002/12/30
- 131%（2.31倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/06/11 vs 2024/12/30
- 33%（1.33倍）
- 過去安値
72円（2002/11/19） - 1106%（12.06倍）
868円（6/11）